KIM Historical Prices

Summary

Key Stock Metrics

17.57

(April 16, 2024)

52-Week Low

25.83

(November 29, 2024)

52-Week High

53.60

(February 22, 2007)

All-Time High

22.92

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	7.67	7.72	7.64	7.70	452650
1993-04-19	7.67	7.70	7.67	7.70	278518
1993-04-20	7.70	7.70	7.58	7.58	261873
1993-04-21	7.61	7.61	7.47	7.53	256473
1993-04-22	7.47	7.56	7.45	7.50	278068
1993-04-23	7.56	7.64	7.53	7.58	305518
1993-04-26	7.45	7.56	7.45	7.53	410805
1993-04-27	7.47	7.56	7.45	7.56	266823
1993-04-28	7.50	7.53	7.45	7.50	189882
1993-04-29	7.53	7.53	7.42	7.53	122386
1993-04-30	7.53	7.53	7.45	7.45	139482
1993-05-03	7.45	7.47	7.33	7.39	65241
1993-05-04	7.36	7.45	7.36	7.42	140832
1993-05-05	7.42	7.42	7.39	7.39	67941
1993-05-06	7.45	7.45	7.42	7.45	152532
1993-05-07	7.45	7.45	7.36	7.36	85491
1993-05-10	7.36	7.39	7.33	7.36	341064
1993-05-11	7.33	7.33	7.11	7.20	110236
1993-05-12	7.22	7.36	7.20	7.33	236673
1993-05-13	7.36	7.39	7.33	7.36	80991
1993-05-14	7.39	7.45	7.39	7.45	153882
1993-05-17	7.47	7.47	7.45	7.47	37795
1993-05-18	7.47	7.47	7.42	7.42	70641
1993-05-19	7.39	7.45	7.39	7.42	226327
1993-05-20	7.45	7.45	7.36	7.39	37795
1993-05-21	7.39	7.39	7.20	7.28	455350
1993-05-24	7.22	7.25	7.20	7.20	49045
1993-05-25	7.08	7.14	7.06	7.06	190327
1993-05-26	7.03	7.06	6.86	6.89	364464
1993-05-27	6.89	6.92	6.83	6.86	244773
1993-05-28	6.86	7.00	6.86	6.89	197977
1993-06-01	6.89	6.89	6.83	6.86	68391
1993-06-02	6.83	6.89	6.83	6.89	90436
1993-06-03	6.89	6.89	6.86	6.89	87291
1993-06-04	6.89	6.89	6.86	6.86	47245
1993-06-07	6.86	6.86	6.81	6.83	40045
1993-06-08	6.81	6.86	6.81	6.83	104836
1993-06-09	6.83	6.86	6.83	6.86	471550
1993-06-10	6.86	6.89	6.81	6.81	172332
1993-06-11	6.81	6.89	6.81	6.89	94936
1993-06-14	6.86	6.97	6.86	6.89	146682
1993-06-15	6.92	6.95	6.86	6.92	67941
1993-06-16	6.95	7.00	6.95	6.95	38245
1993-06-17	6.92	7.08	6.92	7.06	81891
1993-06-18	7.08	7.33	7.08	7.33	68841
1993-06-21	7.28	7.33	7.17	7.20	103036
1993-06-22	7.17	7.22	7.17	7.22	25645
1993-06-23	7.31	7.45	7.31	7.39	71541
1993-06-24	7.45	7.45	7.39	7.45	46345
1993-06-25	7.47	7.47	7.45	7.45	45445
1993-06-28	7.47	7.50	7.45	7.45	64341
1993-06-29	7.47	7.53	7.47	7.50	80991
1993-06-30	7.53	7.61	7.53	7.61	344214
1993-07-01	7.58	7.61	7.56	7.56	481000
1993-07-02	7.58	7.58	7.53	7.53	103036
1993-07-06	7.56	7.56	7.53	7.53	148032
1993-07-07	7.50	7.53	7.42	7.50	120586
1993-07-08	7.56	7.58	7.50	7.53	185832
1993-07-09	7.53	7.56	7.47	7.50	95836
1993-07-12	7.42	7.56	7.42	7.47	145332
1993-07-13	7.47	7.53	7.45	7.50	451300
1993-07-14	7.50	7.58	7.50	7.56	573241
1993-07-15	7.53	7.61	7.53	7.61	203377
1993-07-16	7.61	7.64	7.56	7.61	40945
1993-07-19	7.61	7.67	7.53	7.64	166482
1993-07-20	7.64	7.64	7.58	7.61	81891
1993-07-21	7.58	7.61	7.58	7.58	14845
1993-07-22	7.58	7.70	7.58	7.67	397309
1993-07-23	7.70	7.75	7.70	7.72	91786
1993-07-26	7.64	7.67	7.61	7.67	151182
1993-07-27	7.67	7.72	7.67	7.72	89091
1993-07-28	7.70	7.83	7.70	7.83	403609
1993-07-29	7.83	8.06	7.81	8.06	192577
1993-07-30	8.00	8.03	7.89	8.00	105286
1993-08-02	7.95	7.97	7.89	7.95	41395
1993-08-03	7.95	8.00	7.95	7.97	479650
1993-08-04	8.00	8.06	8.00	8.03	226327
1993-08-05	8.00	8.03	7.97	7.97	34195
1993-08-06	8.00	8.00	7.97	7.97	72891
1993-08-09	8.00	8.08	7.97	8.08	125986
1993-08-10	8.03	8.06	8.03	8.06	78291
1993-08-11	8.03	8.06	8.00	8.03	330264
1993-08-12	8.00	8.06	8.00	8.03	166482
1993-08-13	8.03	8.08	8.03	8.08	97636
1993-08-16	8.11	8.14	8.11	8.14	91786
1993-08-17	8.17	8.17	8.14	8.17	31495
1993-08-18	8.17	8.25	8.17	8.22	154332
1993-08-19	8.20	8.33	8.20	8.33	99886
1993-08-20	8.33	8.33	8.28	8.28	281668
1993-08-23	8.33	8.47	8.33	8.45	175032
1993-08-24	8.33	8.33	8.00	8.11	684828
1993-08-25	8.06	8.08	8.00	8.00	535446
1993-08-26	8.03	8.17	8.03	8.17	41845
1993-08-27	8.17	8.20	8.11	8.17	105736
1993-08-30	8.17	8.20	8.11	8.20	48595
1993-08-31	8.17	8.22	8.17	8.22	75141
1993-09-01	8.25	8.39	8.25	8.36	77391
1993-09-02	8.42	8.47	8.39	8.45	94936
1993-09-03	8.39	8.45	8.39	8.45	110236
1993-09-07	8.45	8.50	8.42	8.45	57141
1993-09-08	8.42	8.47	8.39	8.45	157482
1993-09-09	8.42	8.50	8.42	8.50	81891
1993-09-10	8.50	8.61	8.50	8.56	58941
1993-09-13	8.61	8.72	8.61	8.70	261423
1993-09-14	8.64	8.64	8.53	8.58	56691
1993-09-15	8.56	8.58	8.53	8.58	52191
1993-09-16	8.56	8.64	8.56	8.61	141732
1993-09-17	8.61	8.70	8.61	8.70	90886
1993-09-20	8.64	8.70	8.58	8.61	277168
1993-09-21	8.61	8.61	8.47	8.53	73341
1993-09-22	8.47	8.56	8.47	8.47	144882
1993-09-23	8.47	8.47	8.33	8.33	123736
1993-09-24	8.28	8.28	8.17	8.25	709128
1993-09-27	8.28	8.28	8.17	8.20	57591
1993-09-28	8.17	8.17	8.11	8.11	68391
1993-09-29	8.11	8.22	8.11	8.22	992596
1993-09-30	8.17	8.25	8.14	8.22	94036
1993-10-01	8.20	8.20	8.17	8.17	89541
1993-10-04	8.17	8.22	8.17	8.17	65691
1993-10-05	8.20	8.22	8.20	8.20	37345
1993-10-06	8.20	8.22	8.17	8.22	47245
1993-10-07	8.22	8.22	8.08	8.11	53541
1993-10-08	8.11	8.11	8.00	8.03	182232
1993-10-11	8.03	8.03	8.03	8.03	23395
1993-10-12	8.03	8.03	7.95	7.95	149382
1993-10-13	7.97	7.97	7.95	7.95	235773
1993-10-14	7.95	8.00	7.95	8.00	83241
1993-10-15	8.00	8.00	7.97	8.00	434205
1993-10-18	8.00	8.00	7.92	7.95	71991
1993-10-19	7.97	8.00	7.97	8.00	103486
1993-10-20	8.03	8.14	8.03	8.14	148482
1993-10-21	8.11	8.14	8.11	8.11	38695
1993-10-22	8.11	8.14	8.08	8.11	80091
1993-10-25	8.17	8.17	8.08	8.14	26995
1993-10-26	8.00	8.06	7.97	7.97	68391
1993-10-27	7.95	7.97	7.92	7.95	161982
1993-10-28	7.95	8.00	7.92	8.00	143982
1993-10-29	8.00	8.14	8.00	8.14	532296
1993-11-01	8.14	8.14	8.00	8.00	199777
1993-11-02	8.03	8.11	8.03	8.11	106186
1993-11-03	8.11	8.11	8.00	8.00	192577
1993-11-04	7.95	7.95	7.53	7.58	281668
1993-11-05	7.56	7.58	7.50	7.56	200677
1993-11-08	7.53	7.58	7.53	7.58	79641
1993-11-09	7.64	7.70	7.64	7.70	206077
1993-11-10	7.70	7.78	7.67	7.70	101686
1993-11-11	7.67	7.72	7.58	7.58	110686
1993-11-12	7.53	7.61	7.53	7.58	118786
1993-11-15	7.58	7.58	7.45	7.45	270868
1993-11-16	7.39	7.39	7.11	7.25	267273
1993-11-17	7.31	7.45	7.31	7.42	285268
1993-11-18	7.42	7.42	7.25	7.25	431955
1993-11-19	7.31	7.31	7.08	7.08	224527
1993-11-22	7.11	7.22	7.08	7.20	60291
1993-11-23	7.20	7.45	7.17	7.22	214627
1993-11-24	7.20	7.28	7.20	7.25	112486
1993-11-26	7.28	7.33	7.28	7.31	16645
1993-11-29	7.36	7.36	7.17	7.17	107086
1993-11-30	7.11	7.22	7.00	7.08	163332
1993-12-01	7.11	7.22	7.11	7.22	635332
1993-12-02	7.28	7.28	7.22	7.22	132282
1993-12-03	7.22	7.25	7.14	7.22	133182
1993-12-06	7.25	7.28	7.22	7.28	128236
1993-12-07	7.31	7.33	7.25	7.33	149382
1993-12-08	7.33	7.42	7.33	7.42	83691
1993-12-09	7.36	7.42	7.36	7.39	77391
1993-12-10	7.45	7.45	7.31	7.36	92686
1993-12-13	7.33	7.36	7.28	7.33	720828
1993-12-14	7.31	7.39	7.31	7.39	29695
1993-12-15	7.42	7.42	7.28	7.31	652432
1993-12-16	7.31	7.33	7.28	7.31	43645
1993-12-17	7.20	7.28	7.20	7.28	112936
1993-12-20	7.25	7.36	7.25	7.31	327564
1993-12-21	7.31	7.36	7.28	7.28	78741
1993-12-22	7.28	7.33	7.28	7.33	43195
1993-12-23	7.53	7.53	7.39	7.39	225427
1993-12-27	7.39	7.39	7.31	7.39	47695
1993-12-28	7.39	7.61	7.39	7.61	334314
1993-12-29	7.61	7.75	7.61	7.75	94036
1993-12-30	7.75	7.83	7.67	7.83	136782
1993-12-31	7.78	7.83	7.75	7.81	46345
1994-01-03	7.78	7.83	7.78	7.78	125536
1994-01-04	7.75	7.75	7.64	7.64	54891
1994-01-05	7.67	7.67	7.61	7.61	25645
1994-01-06	7.61	7.70	7.58	7.61	76941
1994-01-07	7.64	7.67	7.56	7.67	67041
1994-01-10	7.72	7.72	7.67	7.67	51291
1994-01-11	7.70	7.70	7.64	7.67	34195
1994-01-12	7.64	7.72	7.58	7.58	115186
1994-01-13	7.58	7.61	7.53	7.56	113386
1994-01-14	7.50	7.67	7.50	7.67	990346
1994-01-17	7.67	7.81	7.67	7.81	128236
1994-01-18	7.78	7.81	7.64	7.64	84141
1994-01-19	7.67	7.67	7.61	7.67	25195
1994-01-20	7.67	7.72	7.64	7.72	62541
1994-01-21	7.75	7.97	7.75	7.89	75591
1994-01-24	7.83	7.95	7.81	7.92	94036
1994-01-25	7.92	8.00	7.89	7.97	142632
1994-01-26	7.86	7.86	7.78	7.83	46795
1994-01-27	7.78	7.89	7.78	7.89	98986
1994-01-28	7.89	7.89	7.81	7.86	40495
1994-01-31	7.86	7.95	7.78	7.95	148932
1994-02-01	7.95	8.06	7.95	8.03	110686
1994-02-02	8.03	8.17	8.03	8.17	57591
1994-02-03	8.17	8.17	8.00	8.00	69291
1994-02-04	8.00	8.06	7.89	7.95	55791
1994-02-07	7.89	7.95	7.86	7.92	135882
1994-02-08	7.95	8.03	7.92	8.00	30145
1994-02-09	8.00	8.06	8.00	8.00	24295
1994-02-10	8.00	8.03	7.95	7.97	597537
1994-02-11	7.95	8.06	7.95	8.03	339264
1994-02-14	8.03	8.06	8.00	8.00	63441
1994-02-15	8.06	8.25	8.06	8.22	111136
1994-02-16	8.22	8.22	8.17	8.22	102136
1994-02-17	8.25	8.28	8.20	8.22	49045
1994-02-18	8.22	8.28	8.20	8.28	53091
1994-02-22	8.28	8.33	8.28	8.33	105286
1994-02-23	8.36	8.42	8.31	8.39	89541
1994-02-24	8.42	8.53	8.39	8.39	316314
1994-02-25	8.39	8.50	8.39	8.50	92236
1994-02-28	8.56	8.61	8.50	8.53	51291
1994-03-01	8.53	8.64	8.50	8.56	105286
1994-03-02	8.50	8.50	8.33	8.45	116986
1994-03-03	8.39	8.39	8.28	8.28	127336
1994-03-04	8.25	8.36	8.22	8.36	204727
1994-03-07	8.33	8.50	8.33	8.50	166032
1994-03-08	8.50	8.53	8.45	8.53	79191
1994-03-09	8.53	8.56	8.47	8.47	101686
1994-03-10	8.47	8.53	8.39	8.42	51291
1994-03-11	8.42	8.47	8.42	8.42	16195
1994-03-14	8.42	8.42	8.28	8.39	60291
1994-03-15	8.39	8.45	8.36	8.42	68841
1994-03-16	8.39	8.42	8.36	8.36	32845
1994-03-17	8.36	8.36	8.31	8.33	112936
1994-03-18	8.36	8.36	8.31	8.33	24745
1994-03-21	8.33	8.36	8.33	8.36	8550
1994-03-22	8.36	8.36	8.31	8.31	83691
1994-03-23	8.33	8.33	8.31	8.33	42745
1994-03-24	8.31	8.33	8.31	8.33	169182
1994-03-25	8.33	8.39	8.28	8.28	101686
1994-03-28	8.28	8.36	8.28	8.33	39595
1994-03-29	8.33	8.36	8.33	8.33	26545
1994-03-30	8.28	8.28	8.14	8.17	276268
1994-03-31	8.17	8.20	7.97	7.97	419355
1994-04-04	7.92	8.00	7.86	7.95	93136
1994-04-05	7.95	8.00	7.95	7.95	53091
1994-04-06	8.00	8.06	7.97	7.97	103486
1994-04-07	7.95	8.00	7.95	7.97	36895
1994-04-08	7.97	8.00	7.95	7.97	55341
1994-04-11	7.97	7.97	7.95	7.97	42295
1994-04-12	7.97	8.00	7.97	7.97	42745
1994-04-13	7.97	8.06	7.97	8.03	16195
1994-04-14	8.06	8.06	7.97	7.97	16645
1994-04-15	7.97	8.03	7.97	8.00	99886
1994-04-18	8.00	8.08	7.97	7.97	373909
1994-04-19	7.95	8.00	7.92	7.92	112486
1994-04-20	7.92	8.06	7.92	8.06	112486
1994-04-21	8.03	8.03	7.97	7.97	24295
1994-04-22	7.97	8.00	7.95	7.97	17995
1994-04-25	7.97	8.00	7.97	8.00	258273
1994-04-26	7.86	8.06	7.86	8.03	179982
1994-04-28	8.06	8.06	7.95	7.97	134982
1994-04-29	7.95	7.97	7.92	7.97	89091
1994-05-02	7.97	8.06	7.97	8.06	120136
1994-05-03	8.03	8.06	7.97	8.06	24745
1994-05-04	8.06	8.08	8.03	8.08	254223
1994-05-05	8.06	8.11	8.06	8.11	41845
1994-05-06	8.06	8.11	8.00	8.11	51741
1994-05-09	8.11	8.11	8.06	8.08	76491
1994-05-10	8.08	8.14	8.08	8.11	36445
1994-05-11	8.14	8.14	8.11	8.11	7650
1994-05-12	8.14	8.14	8.08	8.11	32845
1994-05-13	8.11	8.17	8.11	8.17	18445
1994-05-16	8.20	8.20	8.14	8.14	106636
1994-05-17	8.20	8.20	8.14	8.14	56241
1994-05-18	8.20	8.20	8.14	8.17	28795
1994-05-19	8.17	8.17	8.14	8.17	14395
1994-05-20	8.11	8.31	8.11	8.25	143982
1994-05-23	8.22	8.22	8.11	8.17	154332
1994-05-24	8.14	8.17	8.08	8.11	38695
1994-05-25	8.08	8.17	8.08	8.17	103936
1994-05-26	8.17	8.20	8.14	8.14	24745
1994-05-27	8.20	8.20	8.14	8.14	105286
1994-05-31	8.14	8.20	8.14	8.14	15295
1994-06-01	8.14	8.17	8.14	8.17	37345
1994-06-02	8.14	8.20	8.08	8.08	428355
1994-06-03	8.08	8.08	8.00	8.06	108436
1994-06-06	8.06	8.06	8.03	8.06	58041
1994-06-07	8.03	8.06	7.95	8.00	296518
1994-06-08	7.95	7.95	7.83	7.89	58041
1994-06-09	7.81	8.03	7.81	8.03	166032
1994-06-10	8.00	8.08	8.00	8.08	168732
1994-06-13	8.06	8.17	8.06	8.14	287068
1994-06-14	8.14	8.17	8.06	8.11	202477
1994-06-15	8.06	8.08	8.03	8.06	70641
1994-06-16	8.06	8.14	8.03	8.14	57141
1994-06-17	8.17	8.20	8.11	8.11	45445
1994-06-20	8.11	8.14	8.11	8.11	11245
1994-06-21	8.17	8.22	8.17	8.17	29695
1994-06-22	8.17	8.17	8.06	8.11	20245
1994-06-23	8.11	8.11	8.06	8.06	15295
1994-06-24	8.03	8.03	8.00	8.00	80091
1994-06-27	8.00	8.00	7.86	7.97	103486
1994-06-28	7.97	7.97	7.92	7.92	48145
1994-06-29	7.81	7.89	7.81	7.89	45895
1994-06-30	7.89	8.00	7.89	7.97	162882
1994-07-01	8.00	8.00	7.97	8.00	71091
1994-07-05	8.00	8.00	7.97	7.97	10795
1994-07-06	7.97	7.97	7.95	7.95	139032
1994-07-07	7.95	8.03	7.95	8.00	98986
1994-07-08	8.00	8.06	8.00	8.06	37795
1994-07-11	8.06	8.14	8.06	8.14	47695
1994-07-12	8.14	8.14	8.06	8.06	23845
1994-07-13	8.08	8.11	8.06	8.06	131832
1994-07-14	8.06	8.17	8.06	8.17	49945
1994-07-15	8.20	8.20	8.14	8.20	79641
1994-07-18	8.20	8.25	8.17	8.22	141282
1994-07-19	8.25	8.25	8.17	8.17	85491
1994-07-20	8.17	8.22	8.17	8.20	19345
1994-07-21	8.20	8.20	8.17	8.20	29245
1994-07-22	8.20	8.22	8.17	8.20	36445
1994-07-25	8.20	8.20	8.17	8.17	75141
1994-07-26	8.11	8.11	8.06	8.11	30595
1994-07-27	8.11	8.14	8.06	8.14	139932
1994-07-28	8.14	8.20	8.11	8.11	37345
1994-07-29	8.17	8.22	8.11	8.22	44095
1994-08-01	8.22	8.28	8.20	8.28	51741
1994-08-02	8.28	8.39	8.28	8.39	70641
1994-08-03	8.39	8.39	8.31	8.33	71541
1994-08-04	8.33	8.33	8.31	8.31	18445
1994-08-05	8.31	8.36	8.31	8.33	16195
1994-08-08	8.36	8.39	8.31	8.36	18445
1994-08-09	8.39	8.42	8.36	8.42	46345
1994-08-10	8.42	8.42	8.33	8.33	26995
1994-08-11	8.36	8.39	8.31	8.31	42295
1994-08-12	8.31	8.36	8.28	8.28	15295
1994-08-15	8.33	8.33	8.28	8.31	88191
1994-08-16	8.36	8.36	8.31	8.33	208327
1994-08-17	8.33	8.33	8.28	8.28	34195
1994-08-18	8.31	8.31	8.25	8.31	145782
1994-08-19	8.31	8.31	8.28	8.28	20695
1994-08-22	8.28	8.31	8.25	8.25	17995
1994-08-23	8.28	8.36	8.22	8.22	176832
1994-08-24	8.22	8.22	8.20	8.20	10345
1994-08-25	8.20	8.20	8.08	8.08	73791
1994-08-26	8.08	8.08	8.03	8.03	33295
1994-08-29	8.03	8.11	8.00	8.08	384259
1994-08-30	8.11	8.14	8.08	8.11	75141
1994-08-31	8.14	8.14	8.11	8.11	14395
1994-09-01	8.11	8.14	8.08	8.08	115186
1994-09-02	8.08	8.14	8.08	8.11	49045
1994-09-06	8.11	8.17	8.11	8.14	10795
1994-09-07	8.17	8.17	8.08	8.14	49495
1994-09-08	8.14	8.17	8.11	8.14	49495
1994-09-09	8.17	8.17	8.11	8.11	103486
1994-09-12	8.11	8.14	8.08	8.14	28345
1994-09-13	8.14	8.14	8.08	8.11	40495
1994-09-14	8.11	8.14	8.11	8.14	206527
1994-09-15	8.14	8.20	8.14	8.20	157482
1994-09-16	8.17	8.22	8.17	8.20	38695
1994-09-19	8.22	8.22	8.20	8.22	93586
1994-09-20	8.20	8.25	8.20	8.22	27445
1994-09-21	8.17	8.20	8.14	8.17	105736
1994-09-22	8.17	8.22	8.17	8.22	51741
1994-09-23	8.22	8.22	8.17	8.17	16195
1994-09-26	8.14	8.17	8.14	8.14	262323
1994-09-27	8.14	8.22	8.11	8.14	357264
1994-09-28	8.17	8.17	8.06	8.11	76041
1994-09-29	8.11	8.11	8.00	8.00	107986
1994-09-30	8.06	8.06	8.03	8.06	37345
1994-10-03	8.06	8.06	8.00	8.03	188532
1994-10-04	8.08	8.11	8.03	8.06	305068
1994-10-05	8.03	8.11	8.03	8.08	32845
1994-10-06	8.06	8.14	8.06	8.11	50841
1994-10-07	8.11	8.11	8.06	8.06	48145
1994-10-10	8.08	8.14	8.08	8.11	315414
1994-10-11	8.17	8.31	8.14	8.31	75141
1994-10-12	8.33	8.33	8.28	8.31	30595
1994-10-13	8.31	8.36	8.31	8.31	18895
1994-10-14	8.31	8.33	8.31	8.31	10795
1994-10-17	8.31	8.36	8.25	8.28	139032
1994-10-18	8.28	8.31	8.28	8.31	17545
1994-10-19	8.31	8.31	8.28	8.28	9000
1994-10-20	8.31	8.31	8.25	8.28	90436
1994-10-21	8.25	8.28	8.25	8.25	31045
1994-10-24	8.25	8.33	8.25	8.28	76941
1994-10-25	8.28	8.33	8.28	8.33	70641
1994-10-26	8.31	8.31	8.17	8.20	61191
1994-10-27	8.17	8.17	8.11	8.11	25195
1994-10-28	8.17	8.17	8.11	8.14	17545
1994-10-31	8.14	8.20	8.11	8.14	47245
1994-11-01	8.14	8.14	8.14	8.14	17995
1994-11-02	8.14	8.14	8.11	8.11	156132
1994-11-03	8.17	8.20	8.14	8.17	22495
1994-11-04	8.20	8.20	8.11	8.11	13945
1994-11-07	8.17	8.17	8.14	8.14	40045
1994-11-08	8.14	8.17	8.14	8.14	108436
1994-11-09	8.11	8.11	8.11	8.11	27895
1994-11-10	8.11	8.14	8.11	8.11	29245
1994-11-11	8.11	8.14	8.06	8.11	53541
1994-11-14	8.11	8.14	8.11	8.14	6750
1994-11-15	8.14	8.14	8.00	8.00	567391
1994-11-16	8.06	8.06	8.03	8.06	32395
1994-11-17	8.03	8.03	7.95	7.97	305968
1994-11-18	7.95	7.95	7.81	7.92	226777
1994-11-21	7.92	7.92	7.72	7.72	595737
1994-11-22	7.70	7.70	7.47	7.47	140382
1994-11-23	7.47	7.47	7.33	7.39	325314
1994-11-25	7.45	7.56	7.45	7.56	20245
1994-11-28	7.56	7.56	7.47	7.50	190327
1994-11-29	7.47	7.61	7.47	7.58	359964
1994-11-30	7.58	7.70	7.58	7.70	31495
1994-12-01	7.64	7.97	7.64	7.97	55341
1994-12-02	7.86	7.86	7.81	7.83	39595
1994-12-05	7.83	7.86	7.78	7.86	36445
1994-12-06	7.86	7.86	7.78	7.83	53991
1994-12-07	7.89	7.92	7.86	7.86	44095
1994-12-08	7.89	7.89	7.86	7.86	35095
1994-12-09	7.83	7.89	7.83	7.83	71991
1994-12-12	7.86	7.86	7.83	7.86	73341
1994-12-13	7.86	7.95	7.86	7.92	37795
1994-12-14	7.92	8.03	7.92	8.03	28345
1994-12-15	8.08	8.22	8.08	8.22	97636
1994-12-16	8.25	8.42	8.25	8.39	190327
1994-12-19	8.39	8.50	8.39	8.47	174582
1994-12-20	8.47	8.47	8.39	8.45	43195
1994-12-21	8.45	8.47	8.39	8.47	309118
1994-12-22	8.45	8.50	8.39	8.50	44095
1994-12-23	8.36	8.39	8.36	8.36	5400
1994-12-27	8.36	8.39	8.36	8.36	7650
1994-12-28	8.36	8.42	8.36	8.39	119236
1994-12-29	8.36	8.45	8.36	8.45	19795
1994-12-30	8.45	8.50	8.42	8.42	36895
1995-01-03	8.47	8.47	8.33	8.33	220027
1995-01-04	8.33	8.33	8.28	8.29	133632
1995-01-05	8.33	8.33	8.17	8.20	160182
1995-01-06	8.17	8.17	8.06	8.06	29695
1995-01-09	8.06	8.06	7.92	7.92	61191
1995-01-10	7.89	7.95	7.86	7.95	30595
1995-01-11	7.97	8.03	7.95	8.03	38695
1995-01-12	8.03	8.03	7.95	7.97	31945
1995-01-13	7.95	8.06	7.95	8.03	62541
1995-01-16	8.03	8.03	8.00	8.00	16645
1995-01-17	7.95	8.06	7.95	8.06	172782
1995-01-18	8.08	8.14	8.08	8.11	4225527
1995-01-19	8.08	8.11	8.06	8.08	502146
1995-01-20	8.06	8.08	8.06	8.08	302368
1995-01-23	8.03	8.03	7.97	8.03	386959
1995-01-24	8.03	8.06	8.03	8.06	146682
1995-01-25	8.03	8.06	8.03	8.03	30595
1995-01-26	8.03	8.06	8.03	8.06	92236
1995-01-27	8.03	8.06	8.03	8.06	129136
1995-01-30	8.06	8.06	8.03	8.03	44545
1995-01-31	8.03	8.06	8.03	8.03	78741
1995-02-01	8.03	8.06	8.03	8.03	226327
1995-02-02	8.03	8.06	8.03	8.03	353664
1995-02-03	8.03	8.06	8.00	8.06	291568
1995-02-06	8.06	8.06	8.03	8.03	89541
1995-02-07	8.06	8.06	8.03	8.03	7650
1995-02-08	8.03	8.08	8.03	8.06	134532
1995-02-09	8.08	8.08	8.06	8.06	42295
1995-02-10	8.06	8.14	8.06	8.14	146682
1995-02-13	8.17	8.22	8.14	8.22	242523
1995-02-14	8.22	8.22	8.17	8.20	180432
1995-02-15	8.20	8.28	8.20	8.22	80541
1995-02-16	8.22	8.33	8.22	8.31	155682
1995-02-17	8.25	8.33	8.25	8.31	65241
1995-02-21	8.31	8.36	8.31	8.33	62091
1995-02-22	8.33	8.47	8.33	8.47	110686
1995-02-23	8.45	8.47	8.45	8.45	170532
1995-02-24	8.45	8.45	8.45	8.45	70641
1995-02-27	8.45	8.45	8.42	8.42	214627
1995-02-28	8.45	8.45	8.42	8.45	696978
1995-03-01	8.45	8.50	8.45	8.47	85041
1995-03-02	8.47	8.53	8.47	8.53	27445
1995-03-03	8.53	8.53	8.50	8.50	89541
1995-03-06	8.53	8.53	8.50	8.53	39145
1995-03-07	8.50	8.53	8.50	8.50	70641
1995-03-08	8.50	8.53	8.50	8.50	19345
1995-03-09	8.53	8.53	8.50	8.53	24295
1995-03-10	8.50	8.53	8.50	8.50	56241
1995-03-13	8.50	8.53	8.50	8.53	143982
1995-03-14	8.50	8.53	8.50	8.53	27445
1995-03-15	8.50	8.53	8.50	8.50	99436
1995-03-16	8.50	8.56	8.50	8.53	22945
1995-03-17	8.56	8.58	8.53	8.53	27445
1995-03-20	8.56	8.56	8.53	8.56	53541
1995-03-21	8.53	8.58	8.53	8.58	56691
1995-03-22	8.56	8.61	8.56	8.58	82791
1995-03-23	8.61	8.64	8.56	8.58	68841
1995-03-24	8.58	8.64	8.58	8.61	49045
1995-03-27	8.64	8.67	8.58	8.67	26995
1995-03-28	8.56	8.56	8.47	8.47	112036
1995-03-29	8.50	8.53	8.50	8.50	105736
1995-03-30	8.53	8.56	8.50	8.53	60741
1995-03-31	8.50	8.53	8.50	8.53	17995
1995-04-03	8.50	8.50	8.50	8.50	11245
1995-04-04	8.50	8.50	8.47	8.50	123286
1995-04-05	8.50	8.50	8.45	8.45	288418
1995-04-06	8.45	8.45	8.36	8.36	682578
1995-04-07	8.36	8.45	8.36	8.42	49045
1995-04-10	8.42	8.42	8.42	8.42	44995
1995-04-11	8.42	8.42	8.36	8.36	40045
1995-04-12	8.39	8.39	8.36	8.36	9900
1995-04-13	8.39	8.39	8.31	8.36	94936
1995-04-17	8.36	8.39	8.33	8.39	76041
1995-04-18	8.39	8.42	8.33	8.39	161532
1995-04-19	8.36	8.36	8.33	8.33	162882
1995-04-20	8.33	8.36	8.28	8.28	54441
1995-04-21	8.28	8.36	8.28	8.36	100786
1995-04-24	8.36	8.39	8.33	8.33	37345
1995-04-25	8.33	8.33	8.33	8.33	51741
1995-04-26	8.33	8.39	8.33	8.36	110686
1995-04-27	8.36	8.39	8.36	8.36	22495
1995-04-28	8.39	8.39	8.36	8.39	13945
1995-05-01	8.39	8.42	8.36	8.39	35095
1995-05-02	8.42	8.42	8.33	8.33	175032
1995-05-03	8.33	8.36	8.33	8.33	76491
1995-05-04	8.36	8.39	8.33	8.33	206077
1995-05-05	8.33	8.45	8.33	8.45	43195
1995-05-08	8.45	8.47	8.45	8.47	64341
1995-05-09	8.50	8.61	8.50	8.58	266823
1995-05-10	8.56	8.61	8.56	8.58	73791
1995-05-11	8.61	8.67	8.61	8.67	55341
1995-05-12	8.67	8.70	8.67	8.70	44995
1995-05-15	8.70	8.70	8.67	8.67	27445
1995-05-16	8.67	8.75	8.67	8.75	25195
1995-05-17	8.70	8.70	8.67	8.67	40495
1995-05-18	8.67	8.70	8.67	8.67	53991
1995-05-19	8.67	8.70	8.67	8.67	48145
1995-05-22	8.67	8.70	8.64	8.64	205627
1995-05-23	8.61	8.64	8.61	8.61	10795
1995-05-24	8.61	8.61	8.58	8.61	16195
1995-05-25	8.61	8.64	8.56	8.56	64791
1995-05-26	8.56	8.58	8.56	8.56	103936
1995-05-30	8.56	8.58	8.56	8.58	58941
1995-05-31	8.58	8.61	8.58	8.58	93586
1995-06-01	8.58	8.61	8.58	8.58	34195
1995-06-02	8.58	8.67	8.58	8.61	130482
1995-06-05	8.67	8.70	8.67	8.70	36895
1995-06-06	8.67	8.67	8.64	8.64	53541
1995-06-07	8.64	8.64	8.58	8.58	332514
1995-06-08	8.50	8.53	8.39	8.39	151182
1995-06-09	8.42	8.50	8.42	8.50	43195
1995-06-12	8.50	8.61	8.45	8.56	65691
1995-06-13	8.61	8.61	8.56	8.56	21595
1995-06-14	8.61	8.64	8.61	8.64	22945
1995-06-15	8.64	8.64	8.58	8.64	44545
1995-06-16	8.67	8.70	8.61	8.70	75591
1995-06-19	8.70	8.72	8.70	8.70	108886
1995-06-20	8.67	8.78	8.67	8.78	46345
1995-06-21	8.81	8.83	8.78	8.83	74691
1995-06-22	8.83	8.83	8.78	8.78	57591
1995-06-23	8.81	8.83	8.78	8.83	23395
1995-06-26	8.89	8.89	8.83	8.83	49495
1995-06-27	8.83	8.86	8.78	8.78	40045
1995-06-28	8.78	8.78	8.75	8.75	40045
1995-06-29	8.64	8.64	8.53	8.53	161982
1995-06-30	8.42	8.47	8.42	8.45	44095
1995-07-03	8.47	8.53	8.47	8.51	26995
1995-07-05	8.53	8.61	8.53	8.58	15295
1995-07-06	8.58	8.58	8.56	8.58	106186
1995-07-07	8.61	8.64	8.58	8.64	67041
1995-07-10	8.64	8.67	8.64	8.67	12145
1995-07-11	8.67	8.67	8.61	8.61	58491
1995-07-12	8.58	8.58	8.56	8.56	56691
1995-07-13	8.56	8.58	8.47	8.47	114286
1995-07-14	8.53	8.53	8.45	8.45	96736
1995-07-17	8.45	8.47	8.42	8.47	11695
1995-07-18	8.50	8.56	8.47	8.53	86841
1995-07-19	8.53	8.56	8.47	8.47	91786
1995-07-20	8.53	8.58	8.50	8.58	26995
1995-07-21	8.58	8.61	8.56	8.56	242073
1995-07-24	8.56	8.61	8.56	8.61	42295
1995-07-25	8.61	8.67	8.61	8.67	72441
1995-07-26	8.67	8.70	8.58	8.58	95386
1995-07-27	8.64	8.67	8.64	8.64	71091
1995-07-28	8.67	8.75	8.64	8.75	82791
1995-07-31	8.78	8.89	8.78	8.86	254223
1995-08-01	8.89	8.92	8.89	8.92	74241
1995-08-02	8.97	9.00	8.95	8.97	31945
1995-08-03	8.97	8.97	8.95	8.97	30145
1995-08-04	8.95	9.03	8.95	9.00	37795
1995-08-07	9.03	9.03	8.95	8.97	120136
1995-08-08	9.00	9.08	8.97	8.97	106636
1995-08-09	9.03	9.06	9.03	9.06	62091
1995-08-10	9.06	9.11	9.06	9.06	149832
1995-08-11	9.06	9.14	9.03	9.11	40045
1995-08-14	9.17	9.17	9.08	9.08	107086
1995-08-15	9.11	9.11	9.03	9.06	83691
1995-08-16	9.00	9.03	8.95	8.95	102586
1995-08-17	9.00	9.00	8.95	8.97	35995
1995-08-18	8.95	8.97	8.95	8.95	34195
1995-08-21	9.00	9.00	8.95	8.97	25645
1995-08-22	8.97	8.97	8.92	8.92	45445
1995-08-23	8.92	8.95	8.92	8.92	39595
1995-08-24	8.97	9.00	8.92	8.95	46795
1995-08-25	8.97	9.00	8.95	8.97	132732
1995-08-28	9.00	9.06	8.97	8.97	193477
1995-08-29	8.97	9.06	8.97	9.03	37795
1995-08-30	9.06	9.06	9.03	9.03	9450
1995-08-31	9.06	9.06	9.00	9.03	31945
1995-09-01	9.06	9.06	8.97	9.03	567841
1995-09-05	9.03	9.06	9.00	9.06	125536
1995-09-06	9.08	9.08	9.03	9.03	17995
1995-09-07	9.06	9.06	9.03	9.06	19345
1995-09-08	9.06	9.06	9.00	9.06	53091
1995-09-11	9.06	9.06	9.03	9.03	152532
1995-09-12	9.08	9.08	9.06	9.08	10795
1995-09-13	9.06	9.08	9.06	9.08	112036
1995-09-14	9.11	9.14	8.95	8.95	141282
1995-09-15	8.89	8.95	8.89	8.89	88191
1995-09-18	8.89	8.89	8.83	8.86	22045
1995-09-19	8.81	8.86	8.81	8.83	202477
1995-09-20	8.81	8.89	8.81	8.89	16645
1995-09-21	8.95	8.95	8.89	8.89	27445
1995-09-22	8.95	8.97	8.92	8.95	248373
1995-09-25	8.92	8.95	8.89	8.92	638032
1995-09-26	8.92	8.95	8.92	8.92	12145
1995-09-27	8.92	9.00	8.92	8.97	46795
1995-09-28	8.89	8.89	8.83	8.83	43195
1995-09-29	8.86	8.89	8.83	8.89	170982
1995-10-02	8.86	8.89	8.86	8.89	114286
1995-10-03	8.89	8.89	8.83	8.86	57141
1995-10-04	8.86	8.89	8.83	8.86	86841
1995-10-05	8.86	8.89	8.83	8.83	145332
1995-10-06	8.86	8.86	8.83	8.83	67491
1995-10-09	8.83	8.83	8.75	8.75	31045
1995-10-10	8.75	8.75	8.70	8.72	39595
1995-10-11	8.72	8.75	8.72	8.75	12145
1995-10-12	8.75	8.75	8.72	8.75	21145
1995-10-13	8.75	8.81	8.75	8.78	21595
1995-10-16	8.81	8.83	8.75	8.75	118336
1995-10-17	8.78	8.81	8.67	8.67	133632
1995-10-18	8.67	8.67	8.58	8.58	37345
1995-10-19	8.56	8.58	8.56	8.56	84141
1995-10-20	8.56	8.58	8.31	8.42	120136
1995-10-23	8.36	8.39	8.33	8.39	63891
1995-10-24	8.39	8.42	8.36	8.39	67041
1995-10-25	8.39	8.39	8.22	8.22	63891
1995-10-26	8.22	8.22	8.14	8.17	71091
1995-10-27	8.11	8.11	7.89	7.97	217777
1995-10-30	8.00	8.06	8.00	8.03	280768
1995-10-31	8.06	8.20	8.06	8.20	199777
1995-11-01	8.14	8.31	8.14	8.31	325764
1995-11-02	8.31	8.33	8.28	8.33	288868
1995-11-03	8.31	8.42	8.31	8.42	28345
1995-11-06	8.45	8.45	8.42	8.42	71091
1995-11-07	8.42	8.42	8.33	8.33	150282
1995-11-08	8.33	8.33	8.31	8.33	85041
1995-11-09	8.33	8.39	8.28	8.36	418005
1995-11-10	8.45	8.64	8.45	8.64	160632
1995-11-13	8.64	8.64	8.61	8.61	22945
1995-11-14	8.58	8.67	8.58	8.64	47695
1995-11-15	8.67	8.70	8.67	8.67	9900
1995-11-16	8.70	8.78	8.70	8.72	103486
1995-11-17	8.70	8.72	8.67	8.67	65241
1995-11-20	8.70	8.70	8.67	8.70	21145
1995-11-21	8.70	8.70	8.61	8.64	22495
1995-11-22	8.67	8.70	8.64	8.67	48145
1995-11-24	8.67	8.67	8.67	8.67	4950
1995-11-27	8.67	8.67	8.61	8.61	26095
1995-11-28	8.61	8.67	8.61	8.67	44995
1995-11-29	8.67	8.70	8.67	8.70	14395
1995-11-30	8.72	8.89	8.72	8.89	63441
1995-12-01	8.92	9.03	8.92	9.03	22045
1995-12-04	9.03	9.06	9.03	9.06	39595
1995-12-05	9.03	9.08	9.00	9.08	74691
1995-12-06	9.08	9.33	9.08	9.33	289768
1995-12-07	9.33	9.33	9.28	9.33	96736
1995-12-08	9.31	9.33	9.28	9.31	204727
1995-12-11	9.33	9.33	9.28	9.31	121936
1995-12-12	9.31	9.31	9.25	9.28	22495
1995-12-13	9.28	9.33	9.25	9.33	30145
1995-12-14	9.33	9.33	9.31	9.33	18445
1995-12-15	9.33	9.39	9.31	9.39	58041
1995-12-18	9.39	9.39	9.33	9.33	43645
1995-12-19	9.33	9.33	9.20	9.20	62541
1995-12-20	9.20	9.22	9.17	9.20	17545
1995-12-21	9.22	9.22	9.17	9.17	92236
1995-12-22	9.25	9.25	9.08	9.08	58797
1995-12-26	9.04	9.13	9.00	9.08	53097
1995-12-27	9.13	9.17	9.08	9.08	146691
1995-12-28	9.00	9.13	9.00	9.08	76494
1995-12-29	9.00	9.08	9.00	9.08	87894
1996-01-02	9.04	9.13	9.00	9.13	129294
1996-01-03	9.08	9.13	9.08	9.08	325782
1996-01-04	9.13	9.13	9.04	9.08	43797
1996-01-05	9.04	9.08	8.96	9.08	648267
1996-01-08	9.04	9.08	9.04	9.08	25497
1996-01-09	9.08	9.08	8.96	9.00	194688
1996-01-10	8.92	9.04	8.92	9.00	427176
1996-01-11	8.92	9.00	8.88	8.88	544770
1996-01-12	8.96	8.96	8.88	8.92	182988
1996-01-15	8.92	9.00	8.92	9.00	41997
1996-01-16	9.00	9.00	8.92	8.92	65394
1996-01-17	8.96	9.00	8.92	8.92	127194
1996-01-18	8.96	8.96	8.83	8.92	36597
1996-01-19	8.96	8.96	8.92	8.96	206988
1996-01-22	9.00	9.00	8.96	8.96	19200
1996-01-23	8.96	9.04	8.96	9.00	494976
1996-01-24	9.00	9.00	8.96	8.96	38997
1996-01-25	8.96	8.96	8.83	8.88	76494
1996-01-26	8.79	8.83	8.79	8.83	13200
1996-01-29	8.88	8.92	8.83	8.83	89994
1996-01-30	8.83	8.85	8.71	8.71	3324132
1996-01-31	8.71	8.71	8.67	8.67	614370
1996-02-01	8.67	8.71	8.63	8.67	567870
1996-02-02	8.58	8.67	8.46	8.67	517773
1996-02-05	8.63	8.63	8.42	8.50	346482
1996-02-06	8.50	8.54	8.46	8.54	210888
1996-02-07	8.58	8.75	8.58	8.75	637767
1996-02-08	8.71	8.75	8.67	8.71	131094
1996-02-09	8.75	8.83	8.63	8.79	251688
1996-02-12	8.83	8.88	8.79	8.79	325482
1996-02-13	8.79	8.83	8.79	8.79	270285
1996-02-14	8.79	8.83	8.79	8.83	133794
1996-02-15	8.83	8.92	8.79	8.92	410079
1996-02-16	8.92	8.92	8.88	8.92	102294
1996-02-20	8.92	8.92	8.88	8.92	310782
1996-02-21	8.88	9.00	8.88	8.96	218988
1996-02-22	8.96	9.13	8.92	9.08	305382
1996-02-23	9.13	9.13	9.08	9.08	148191
1996-02-26	9.13	9.13	9.04	9.04	243888
1996-02-27	9.04	9.08	9.04	9.08	194688
1996-02-28	9.04	9.08	9.04	9.04	44097
1996-02-29	9.04	9.13	9.04	9.08	112494
1996-03-01	9.08	9.13	9.04	9.08	138894
1996-03-04	9.08	9.13	9.08	9.13	79194
1996-03-05	9.13	9.17	9.08	9.17	113394
1996-03-06	9.17	9.25	9.13	9.21	169791
1996-03-07	9.21	9.33	9.21	9.29	310182
1996-03-08	9.21	9.29	9.08	9.29	136494
1996-03-11	9.25	9.29	9.21	9.29	93594
1996-03-12	9.33	9.33	9.25	9.29	110994
1996-03-13	9.17	9.21	9.08	9.08	302382
1996-03-14	9.08	9.17	9.08	9.13	49797
1996-03-15	9.13	9.17	9.13	9.17	17400
1996-03-18	9.13	9.21	9.13	9.13	36297
1996-03-19	9.13	9.17	9.08	9.13	27297
1996-03-20	9.17	9.25	9.17	9.25	71094
1996-03-21	9.29	9.33	9.29	9.29	92094
1996-03-22	9.29	9.29	9.25	9.25	12300
1996-03-25	9.29	9.33	9.25	9.33	206088
1996-03-26	9.29	9.33	9.29	9.29	31197
1996-03-27	9.33	9.33	9.29	9.29	67194
1996-03-28	9.08	9.08	9.04	9.08	214788
1996-03-29	9.08	9.08	8.96	9.00	274485
1996-04-01	8.92	8.92	8.83	8.83	305082
1996-04-02	8.79	8.79	8.75	8.75	95394
1996-04-03	8.79	8.79	8.71	8.75	102894
1996-04-04	8.75	8.75	8.71	8.71	127494
1996-04-08	8.58	8.63	8.54	8.58	59697
1996-04-09	8.54	8.67	8.54	8.67	380379
1996-04-10	8.67	8.67	8.58	8.58	254688
1996-04-11	8.63	8.67	8.58	8.63	42897
1996-04-12	8.67	8.67	8.58	8.63	90594
1996-04-15	8.63	8.79	8.63	8.79	99894
1996-04-16	9.08	9.08	8.92	8.92	263385
1996-04-17	8.88	8.92	8.71	8.71	122694
1996-04-18	8.75	8.75	8.63	8.63	131694
1996-04-19	8.67	8.75	8.63	8.75	208788
1996-04-22	8.79	8.83	8.79	8.83	76794
1996-04-23	8.79	8.83	8.75	8.79	20997
1996-04-24	8.79	8.79	8.63	8.75	79794
1996-04-25	8.75	8.75	8.63	8.63	150591
1996-04-26	8.63	8.71	8.58	8.71	189288
1996-04-29	8.71	8.71	8.67	8.71	240888
1996-04-30	8.67	8.71	8.67	8.67	189288
1996-05-01	8.67	8.75	8.67	8.75	248688
1996-05-02	8.71	8.75	8.71	8.71	116094
1996-05-03	8.75	8.75	8.71	8.71	113694
1996-05-06	8.71	8.75	8.67	8.67	60294
1996-05-07	8.71	8.71	8.67	8.67	199188
1996-05-08	8.71	8.75	8.67	8.67	437676
1996-05-09	8.67	8.71	8.67	8.67	51897
1996-05-10	8.67	8.71	8.67	8.71	91794
1996-05-13	8.71	9.00	8.67	9.00	242688
1996-05-14	9.04	9.08	8.96	9.00	82794
1996-05-15	8.96	9.08	8.96	9.00	24297
1996-05-16	8.96	9.04	8.96	9.00	24597
1996-05-17	9.00	9.08	9.00	9.08	66594
1996-05-20	9.17	9.17	9.08	9.17	44997
1996-05-21	9.13	9.17	9.08	9.08	71094
1996-05-22	9.13	9.13	9.08	9.13	31197
1996-05-23	9.21	9.21	9.17	9.21	43197
1996-05-24	9.21	9.29	9.21	9.25	22497
1996-05-28	9.29	9.29	9.08	9.21	70494
1996-05-29	9.21	9.21	9.13	9.17	37797
1996-05-30	9.17	9.17	9.13	9.13	43797
1996-05-31	9.17	9.17	9.13	9.13	146991
1996-06-03	9.17	9.17	9.00	9.04	191988
1996-06-04	8.96	9.04	8.96	8.96	202188
1996-06-05	8.96	9.00	8.92	8.96	486876
1996-06-06	9.00	9.04	8.92	8.96	97794
1996-06-07	8.96	9.00	8.88	8.96	44697
1996-06-10	8.96	9.00	8.96	9.00	51597
1996-06-11	9.00	9.17	9.00	9.17	29097
1996-06-12	9.13	9.29	9.13	9.29	210588
1996-06-13	9.29	9.29	9.17	9.21	156591
1996-06-14	9.25	9.33	9.25	9.33	732864
1996-06-17	9.33	9.42	9.29	9.38	76494
1996-06-18	9.33	9.50	9.29	9.50	204288
1996-06-19	9.46	9.50	9.42	9.42	221388
1996-06-20	9.42	9.42	9.17	9.25	147891
1996-06-21	9.25	9.33	9.25	9.29	106794
1996-06-24	9.33	9.38	9.29	9.33	161991
1996-06-25	9.33	9.42	9.33	9.38	142191
1996-06-26	9.46	9.50	9.42	9.50	692664
1996-06-27	9.42	9.42	9.29	9.29	253188
1996-06-28	9.25	9.42	9.25	9.42	450576
1996-07-01	9.33	9.38	9.29	9.33	3609420
1996-07-02	9.33	9.33	9.29	9.29	143391
1996-07-03	9.29	9.33	9.25	9.25	49797
1996-07-05	9.25	9.25	9.21	9.21	25797
1996-07-08	9.13	9.17	9.13	9.17	33297
1996-07-09	9.13	9.21	9.13	9.13	40797
1996-07-10	9.13	9.25	9.00	9.00	131094
1996-07-11	9.04	9.08	9.00	9.04	56997
1996-07-12	9.04	9.04	9.00	9.00	75894
1996-07-15	9.04	9.04	8.96	8.96	40197
1996-07-16	8.96	8.96	8.83	8.88	131394
1996-07-17	9.04	9.08	9.04	9.08	140991
1996-07-18	9.17	9.42	9.17	9.42	91794
1996-07-19	9.42	9.42	9.29	9.33	58497
1996-07-22	9.33	9.33	9.29	9.29	30597
1996-07-23	9.33	9.33	9.25	9.29	29997
1996-07-24	9.29	9.33	9.17	9.33	44397
1996-07-25	9.25	9.33	9.25	9.33	76194
1996-07-26	9.17	9.25	9.17	9.21	155391
1996-07-29	9.21	9.25	9.17	9.25	236688
1996-07-30	9.25	9.29	9.21	9.21	298485
1996-07-31	9.25	9.29	9.21	9.29	161091
1996-08-01	9.25	9.33	9.21	9.29	308682
1996-08-02	9.33	9.42	9.33	9.38	330582
1996-08-05	9.38	9.38	9.33	9.38	207888
1996-08-06	9.29	9.33	9.29	9.33	35097
1996-08-07	9.42	9.54	9.38	9.50	142491
1996-08-08	9.58	9.58	9.46	9.50	41097
1996-08-09	9.50	9.50	9.50	9.50	35997
1996-08-12	9.50	9.50	9.33	9.33	310182
1996-08-13	9.33	9.38	9.33	9.38	8700
1996-08-14	9.38	9.58	9.38	9.46	91794
1996-08-15	9.46	9.54	9.42	9.54	34797
1996-08-16	9.58	9.58	9.46	9.58	29097
1996-08-19	9.58	9.67	9.54	9.67	19200
1996-08-20	9.63	9.83	9.63	9.79	30597
1996-08-21	9.79	9.79	9.75	9.79	45897
1996-08-22	9.79	9.83	9.75	9.83	28797
1996-08-23	9.83	9.88	9.83	9.88	33597
1996-08-26	9.88	9.88	9.75	9.75	75294
1996-08-27	9.79	9.83	9.71	9.75	64494
1996-08-28	9.75	9.75	9.67	9.67	59697
1996-08-29	9.71	9.71	9.67	9.71	90294
1996-08-30	9.67	9.71	9.58	9.67	257688
1996-09-03	9.67	9.75	9.63	9.75	35397
1996-09-04	9.71	9.71	9.63	9.67	383979
1996-09-05	9.67	9.67	9.50	9.50	62994
1996-09-06	9.50	9.54	9.33	9.50	857658
1996-09-09	9.54	9.67	9.54	9.67	99894
1996-09-10	9.67	9.67	9.63	9.67	106194
1996-09-11	9.58	9.63	9.54	9.63	68394
1996-09-12	9.67	9.67	9.63	9.63	83694
1996-09-13	9.67	9.67	9.58	9.63	35397
1996-09-16	9.63	9.63	9.58	9.58	303282
1996-09-17	9.63	9.67	9.58	9.67	342882
1996-09-18	9.63	9.67	9.63	9.63	33897
1996-09-19	9.67	9.67	9.63	9.67	128394
1996-09-20	9.67	9.75	9.67	9.75	71094
1996-09-23	9.75	9.75	9.67	9.71	21597
1996-09-24	9.71	9.75	9.67	9.71	30597
1996-09-25	9.71	9.92	9.71	9.88	185088
1996-09-26	9.92	10.08	9.83	10.08	149391
1996-09-27	9.92	9.92	9.83	9.88	68994
1996-09-30	9.88	9.92	9.88	9.92	53697
1996-10-01	9.92	9.96	9.88	9.92	101394
1996-10-02	9.92	9.92	9.79	9.83	229788
1996-10-03	9.83	9.88	9.79	9.88	86394
1996-10-04	9.88	9.92	9.88	9.92	36297
1996-10-07	9.92	9.92	9.83	9.83	216588
1996-10-08	9.83	9.88	9.83	9.88	191388
1996-10-09	9.88	9.88	9.79	9.83	35097
1996-10-10	9.83	9.88	9.75	9.79	147591
1996-10-11	9.79	9.83	9.75	9.83	41997
1996-10-14	9.88	9.88	9.79	9.88	187788
1996-10-15	9.88	9.92	9.83	9.88	187788
1996-10-16	9.92	9.96	9.83	9.92	199788
1996-10-17	9.96	9.96	9.88	9.88	98994
1996-10-18	9.96	9.96	9.88	9.92	77994
1996-10-21	9.92	9.92	9.83	9.88	29097
1996-10-22	9.88	9.88	9.83	9.88	100194
1996-10-23	9.88	9.88	9.79	9.83	89094
1996-10-24	9.88	9.88	9.79	9.79	45597
1996-10-25	9.75	9.75	9.67	9.71	83994
1996-10-28	9.71	9.79	9.71	9.79	31497
1996-10-29	9.75	9.79	9.67	9.79	109794
1996-10-30	9.83	9.83	9.71	9.71	218688
1996-10-31	9.71	9.71	9.63	9.63	140691
1996-11-01	9.67	9.75	9.67	9.75	166491
1996-11-04	9.71	9.71	9.63	9.67	152091
1996-11-05	9.67	9.71	9.63	9.71	293385
1996-11-06	9.71	9.71	9.67	9.67	65994
1996-11-07	9.67	9.71	9.67	9.71	193788
1996-11-08	9.71	9.75	9.67	9.75	225888
1996-11-11	9.71	9.79	9.71	9.79	32697
1996-11-12	9.79	9.79	9.75	9.75	43497
1996-11-13	9.79	9.79	9.63	9.67	252888
1996-11-14	9.67	9.67	9.54	9.58	141591
1996-11-15	9.58	9.58	9.46	9.46	261585
1996-11-18	9.50	9.54	9.46	9.50	152991
1996-11-19	9.54	9.58	9.50	9.54	146991
1996-11-20	9.54	9.63	9.54	9.63	155091
1996-11-21	9.63	9.63	9.58	9.63	191688
1996-11-22	9.58	9.63	9.58	9.63	33897
1996-11-25	9.58	9.71	9.58	9.71	168591
1996-11-26	9.71	9.71	9.67	9.67	183888
1996-11-27	9.67	9.71	9.63	9.71	70194
1996-11-29	9.71	9.75	9.67	9.71	39897
1996-12-02	9.75	9.83	9.75	9.83	267885
1996-12-03	9.83	9.92	9.83	9.92	222888
1996-12-04	9.88	9.92	9.83	9.92	368082
1996-12-05	9.92	9.92	9.88	9.92	230388
1996-12-06	9.83	9.92	9.83	9.88	59097
1996-12-09	9.92	9.96	9.88	9.96	157491
1996-12-10	10.00	10.42	9.96	10.42	84294
1996-12-11	10.33	10.42	10.29	10.29	96594
1996-12-12	10.38	10.54	10.33	10.46	176991
1996-12-13	10.46	10.50	10.42	10.42	278385
1996-12-16	10.42	10.42	10.33	10.33	97794
1996-12-17	10.38	10.42	10.33	10.42	102894
1996-12-18	10.42	10.46	10.38	10.42	516873
1996-12-19	10.42	11.00	10.42	10.83	216588
1996-12-20	10.92	11.21	10.83	11.17	144591
1996-12-23	11.17	11.29	11.13	11.29	81294
1996-12-24	11.33	11.46	11.33	11.38	47697
1996-12-26	11.42	11.46	11.33	11.42	62694
1996-12-27	11.42	11.50	11.42	11.50	93594
1996-12-30	11.42	11.58	11.38	11.54	152991
1996-12-31	11.42	11.63	11.42	11.63	342582
1997-01-02	11.54	11.54	11.21	11.29	136494
1997-01-03	11.33	11.33	11.21	11.21	272985
1997-01-06	11.25	11.25	11.17	11.25	125094
1997-01-07	11.21	11.21	11.00	11.00	215388
1997-01-08	10.96	11.04	10.96	10.96	76494
1997-01-09	10.96	10.96	10.88	10.92	241188
1997-01-10	10.88	10.92	10.75	10.83	225888
1997-01-13	10.88	10.92	10.83	10.92	79794
1997-01-14	10.96	10.96	10.92	10.96	91494
1997-01-15	10.96	11.29	10.96	11.25	244788
1997-01-16	11.33	11.46	11.21	11.21	124194
1997-01-17	11.13	11.25	11.13	11.25	154491
1997-01-20	11.21	11.33	11.21	11.25	134694
1997-01-21	11.25	11.25	11.21	11.25	174291
1997-01-22	11.25	11.25	11.08	11.08	100494
1997-01-23	11.08	11.17	11.08	11.08	251688
1997-01-24	11.17	11.17	11.00	11.00	100794
1997-01-27	11.00	11.04	10.75	10.83	254388
1997-01-28	10.92	10.92	10.79	10.83	123894
1997-01-29	10.83	10.83	10.71	10.75	112794
1997-01-30	10.79	10.79	10.75	10.75	55497
1997-01-31	10.79	10.96	10.79	10.92	138594
1997-02-03	10.96	11.00	10.96	11.00	36897
1997-02-04	11.00	11.00	10.79	10.83	145191
1997-02-05	10.83	10.83	10.67	10.67	168591
1997-02-06	10.71	10.71	10.58	10.67	115794
1997-02-07	10.71	10.92	10.71	10.92	280185
1997-02-10	10.96	11.08	10.96	11.08	137394
1997-02-11	11.04	11.13	11.04	11.08	119994
1997-02-12	11.08	11.08	11.00	11.04	136794
1997-02-13	11.04	11.13	11.00	11.13	138294
1997-02-14	11.13	11.21	11.13	11.21	190188
1997-02-18	11.21	11.42	11.21	11.42	193788
1997-02-19	11.38	11.42	11.29	11.33	49197
1997-02-20	11.33	11.33	11.25	11.25	44397
1997-02-21	11.29	11.29	11.21	11.25	178491
1997-02-24	11.25	11.33	11.21	11.25	190488
1997-02-25	11.33	11.42	11.33	11.38	130794
1997-02-26	11.33	11.33	11.21	11.21	186288
1997-02-27	11.25	11.29	11.08	11.17	419379
1997-02-28	11.17	11.21	11.17	11.21	127194
1997-03-03	11.21	11.29	11.21	11.29	302682
1997-03-04	11.25	11.29	11.21	11.25	135594
1997-03-05	11.25	11.29	11.21	11.29	108594
1997-03-06	11.21	11.29	11.21	11.29	123594
1997-03-07	11.29	11.29	11.25	11.25	387279
1997-03-10	11.29	11.29	11.25	11.29	212688
1997-03-11	11.29	11.38	11.21	11.25	107994
1997-03-12	11.21	11.25	11.13	11.17	110694
1997-03-13	11.08	11.13	11.08	11.13	62694
1997-03-14	11.13	11.21	11.00	11.04	45297
1997-03-17	11.08	11.13	11.00	11.00	189288
1997-03-18	11.00	11.00	10.92	10.96	67794
1997-03-19	10.96	11.04	10.83	11.04	400179
1997-03-20	11.04	11.13	11.04	11.13	57297
1997-03-21	11.08	11.13	11.04	11.08	83994
1997-03-24	11.08	11.13	11.08	11.08	43797
1997-03-25	11.08	11.25	11.08	11.17	54897
1997-03-26	11.21	11.25	11.21	11.25	184188
1997-03-27	11.13	11.13	10.96	10.96	245988
1997-03-31	10.96	10.96	10.79	10.83	178791
1997-04-01	10.75	10.83	10.75	10.75	142191
1997-04-02	10.71	10.71	10.42	10.42	176091
1997-04-03	10.42	10.54	10.21	10.29	168891
1997-04-04	10.21	10.42	10.21	10.29	113394
1997-04-07	10.29	10.46	10.29	10.38	111894
1997-04-08	10.38	10.42	10.33	10.33	173091
1997-04-09	10.33	10.42	10.33	10.42	49197
1997-04-10	10.42	10.58	10.38	10.50	113394
1997-04-11	10.42	10.42	10.38	10.38	233388
1997-04-14	10.38	10.42	10.38	10.38	37797
1997-04-15	10.42	10.42	10.25	10.33	226188
1997-04-16	10.33	10.33	10.13	10.25	134694
1997-04-17	10.25	10.25	10.08	10.17	45897
1997-04-18	10.25	10.33	10.21	10.33	158091
1997-04-21	10.33	10.38	10.29	10.38	162291
1997-04-22	10.38	10.38	10.29	10.29	146091
1997-04-23	10.33	10.38	10.29	10.29	44097
1997-04-24	10.29	10.33	10.21	10.25	27597
1997-04-25	10.29	10.29	10.21	10.25	90894
1997-04-28	10.29	10.33	10.21	10.33	175491
1997-04-29	10.42	10.42	10.33	10.42	214488
1997-04-30	10.38	10.38	10.33	10.38	68094
1997-05-01	10.38	10.42	10.25	10.38	392679
1997-05-02	10.38	10.42	10.33	10.42	78594
1997-05-05	10.42	10.46	10.29	10.33	285885
1997-05-06	10.29	10.38	10.29	10.38	428376
1997-05-07	10.38	10.42	10.33	10.38	88194
1997-05-08	10.33	10.38	10.33	10.33	27597
1997-05-09	10.33	10.42	10.33	10.42	794058
1997-05-12	10.42	10.46	10.38	10.46	158991
1997-05-13	10.42	10.42	10.38	10.42	55797
1997-05-14	10.38	10.67	10.38	10.58	403779
1997-05-15	10.58	10.67	10.58	10.63	36597
1997-05-16	10.67	10.71	10.63	10.67	38397
1997-05-19	10.67	10.71	10.63	10.63	44997
1997-05-20	10.63	10.67	10.58	10.63	15600
1997-05-21	10.63	10.67	10.54	10.54	63594
1997-05-22	10.58	10.63	10.54	10.63	200088
1997-05-23	10.67	10.79	10.67	10.75	49797
1997-05-27	10.71	10.71	10.63	10.67	44097
1997-05-28	10.71	10.71	10.58	10.63	34497
1997-05-29	10.67	10.67	10.50	10.50	195288
1997-05-30	10.54	10.54	10.42	10.50	38097
1997-06-02	10.54	10.54	10.46	10.54	17100
1997-06-03	10.54	10.54	10.54	10.54	84594
1997-06-04	10.54	10.58	10.54	10.58	93894
1997-06-05	10.58	10.63	10.54	10.63	20697
1997-06-06	10.63	10.71	10.63	10.63	31797
1997-06-09	10.71	10.83	10.67	10.79	376482
1997-06-10	10.83	10.92	10.83	10.83	90894
1997-06-11	10.88	10.92	10.88	10.92	64794
1997-06-12	10.92	10.92	10.88	10.88	180288
1997-06-13	10.96	11.13	10.96	11.08	506373
1997-06-16	11.08	11.08	11.00	11.04	151491
1997-06-17	11.04	11.13	11.00	11.13	198288
1997-06-18	11.13	11.13	11.08	11.08	18600
1997-06-19	11.13	11.13	11.04	11.08	155391
1997-06-20	11.00	11.04	11.00	11.00	89394
1997-06-23	11.00	11.00	10.96	10.96	188088
1997-06-24	10.96	10.98	10.83	10.88	72594
1997-06-25	10.88	10.94	10.83	10.92	55797
1997-06-26	10.83	10.92	10.73	10.81	185388
1997-06-27	10.75	10.88	10.75	10.75	134094
1997-06-30	10.75	10.79	10.58	10.58	494376
1997-07-01	10.65	10.67	10.58	10.65	253188
1997-07-02	10.67	10.67	10.65	10.67	128394
1997-07-03	10.67	10.71	10.65	10.67	191388
1997-07-07	10.67	10.67	10.58	10.67	115494
1997-07-08	10.67	10.71	10.65	10.65	35697
1997-07-09	10.67	10.71	10.58	10.63	683964
1997-07-10	10.75	10.88	10.75	10.75	266685
1997-07-11	10.79	10.79	10.63	10.67	491976
1997-07-14	10.67	10.75	10.67	10.75	160191
1997-07-15	10.79	10.79	10.75	10.77	293685
1997-07-16	10.85	10.88	10.71	10.71	351282
1997-07-17	10.73	10.83	10.69	10.77	121494
1997-07-18	10.83	10.96	10.83	10.96	279885
1997-07-21	11.00	11.04	11.00	11.00	151491
1997-07-22	11.08	11.38	11.02	11.38	168891
1997-07-23	11.38	11.71	11.38	11.52	318282
1997-07-24	11.42	11.63	11.42	11.46	194688
1997-07-25	11.48	11.48	11.29	11.29	119694
1997-07-28	11.38	11.38	11.17	11.23	192588
1997-07-29	11.21	11.48	11.21	11.48	58797
1997-07-30	11.50	11.54	11.46	11.54	115194
1997-07-31	11.58	11.63	11.23	11.33	117894
1997-08-01	11.38	11.38	11.25	11.38	64494
1997-08-04	11.42	11.46	11.33	11.44	193788
1997-08-05	11.38	11.46	11.29	11.44	143091
1997-08-06	11.46	11.58	11.44	11.56	123894
1997-08-07	11.65	11.75	11.60	11.71	266985
1997-08-08	11.63	11.67	11.56	11.65	609570
1997-08-11	11.65	11.71	11.63	11.71	32397
1997-08-12	11.67	11.67	11.42	11.42	274785
1997-08-13	11.48	11.52	11.42	11.50	127494
1997-08-14	11.52	11.52	11.40	11.44	182388
1997-08-15	11.48	11.50	11.42	11.42	160191
1997-08-18	11.38	11.38	11.33	11.38	45297
1997-08-19	11.44	11.50	11.44	11.44	23097
1997-08-20	11.44	11.46	11.42	11.46	53397
1997-08-21	11.46	11.46	11.33	11.33	97794
1997-08-22	11.31	11.38	11.27	11.31	148791
1997-08-25	11.35	11.35	11.19	11.25	80694
1997-08-26	11.19	11.33	11.17	11.23	40197
1997-08-27	11.25	11.31	11.21	11.23	69594
1997-08-28	11.27	11.27	11.21	11.21	38097
1997-08-29	11.23	11.23	11.17	11.23	74094
1997-09-02	11.15	11.23	11.10	11.15	134694
1997-09-03	11.10	11.17	11.02	11.17	111294
1997-09-04	11.17	11.38	11.17	11.31	102294
1997-09-05	11.33	11.33	11.13	11.13	35697
1997-09-08	11.10	11.40	11.00	11.40	61794
1997-09-09	11.40	11.40	11.17	11.29	306582
1997-09-10	11.33	11.38	11.29	11.31	91794
1997-09-11	11.31	11.44	11.31	11.38	22797
1997-09-12	11.42	11.42	11.25	11.25	120294
1997-09-15	11.35	11.38	11.33	11.33	128094
1997-09-16	11.42	11.63	11.42	11.56	172791
1997-09-17	11.52	11.54	11.42	11.44	189588
1997-09-18	11.44	11.46	11.40	11.46	15600
1997-09-19	11.48	11.50	11.40	11.42	55497
1997-09-22	11.46	11.71	11.46	11.52	170691
1997-09-23	11.48	11.65	11.48	11.65	225888
1997-09-24	11.67	11.90	11.67	11.79	177591
1997-09-25	11.83	12.06	11.79	11.88	251388
1997-09-26	11.79	11.88	11.69	11.71	5590818
1997-09-29	11.58	11.58	11.52	11.56	554070
1997-09-30	11.54	11.60	11.52	11.60	420876
1997-10-01	11.56	11.63	11.56	11.63	547770
1997-10-02	11.69	11.69	11.58	11.63	308982
1997-10-03	11.67	11.71	11.63	11.71	278085
1997-10-06	11.71	11.75	11.65	11.71	432276
1997-10-07	11.63	11.71	11.52	11.69	122094
1997-10-08	11.69	11.71	11.67	11.71	276885
1997-10-09	11.58	11.65	11.58	11.65	128694
1997-10-10	11.63	11.63	11.33	11.33	415479
1997-10-13	11.42	11.52	11.38	11.48	536373
1997-10-14	11.48	11.56	11.42	11.56	347382
1997-10-15	11.52	11.67	11.50	11.58	339282
1997-10-16	11.67	11.67	11.48	11.50	673164
1997-10-17	11.50	11.50	11.33	11.44	269385
1997-10-20	11.48	11.52	11.33	11.38	341082
1997-10-21	11.33	11.38	11.25	11.29	139794
1997-10-22	11.29	11.31	10.96	10.98	567270
1997-10-23	10.90	10.98	10.67	10.98	316182
1997-10-24	11.21	11.25	11.00	11.00	200988
1997-10-27	11.00	11.00	10.42	10.42	381279
1997-10-28	10.19	10.75	10.17	10.67	553770
1997-10-29	10.67	10.98	10.67	10.67	421176
1997-10-30	10.67	10.81	10.58	10.67	315582
1997-10-31	10.73	10.73	10.58	10.67	828258
1997-11-03	10.67	10.71	10.58	10.58	179391
1997-11-04	10.67	10.71	10.63	10.67	328482
1997-11-05	10.88	11.08	10.75	11.08	507273
1997-11-06	11.08	11.25	11.00	11.00	210888
1997-11-07	11.00	11.02	10.83	10.88	120894
1997-11-10	10.90	11.00	10.81	10.94	116994
1997-11-11	10.92	10.96	10.88	10.94	148791
1997-11-12	10.85	10.94	10.75	10.94	174891
1997-11-13	10.94	11.00	10.75	11.00	314682
1997-11-14	11.00	11.08	10.96	11.06	55497
1997-11-17	11.10	11.21	11.04	11.19	76494
1997-11-18	11.25	11.31	11.21	11.29	52797
1997-11-19	11.29	11.29	11.21	11.21	274485
1997-11-20	11.17	11.21	11.13	11.17	85494
1997-11-21	11.15	11.33	11.13	11.25	86394
1997-11-24	11.27	11.31	11.19	11.27	113394
1997-11-25	11.27	11.33	11.23	11.33	276885
1997-11-26	11.35	11.46	11.27	11.33	139494
1997-11-28	11.31	11.46	11.31	11.46	28497
1997-12-01	11.48	11.65	11.44	11.60	131994
1997-12-02	11.65	11.77	11.52	11.65	268185
1997-12-03	11.65	11.65	11.50	11.54	130494
1997-12-04	11.60	11.60	11.44	11.50	87294
1997-12-05	11.54	11.58	11.50	11.54	42297
1997-12-08	11.56	11.56	11.33	11.38	93894
1997-12-09	11.29	11.46	11.29	11.33	163191
1997-12-10	11.33	11.33	11.10	11.23	100794
1997-12-11	11.21	11.25	11.04	11.10	127794
1997-12-12	11.10	11.15	11.04	11.10	74094
1997-12-15	11.10	11.23	11.10	11.13	221988
1997-12-16	11.15	11.19	11.13	11.15	189588
1997-12-17	11.17	11.46	11.10	11.46	255888
1997-12-18	11.50	11.50	11.23	11.33	93894
1997-12-19	11.29	11.31	11.15	11.19	139194
1997-12-22	11.21	11.42	11.21	11.33	133494
1997-12-23	11.35	11.50	11.35	11.44	107094
1997-12-24	11.44	11.48	11.29	11.48	56397
1997-12-26	11.48	11.60	11.48	11.56	72594
1997-12-29	11.56	11.75	11.56	11.69	186288
1997-12-30	11.67	11.77	11.63	11.75	218688
1997-12-31	11.77	11.83	11.75	11.75	144891
1998-01-02	11.75	11.79	11.75	11.79	47397
1998-01-05	11.79	11.79	11.75	11.77	98394
1998-01-06	11.77	11.77	11.75	11.77	114294
1998-01-07	11.75	11.77	11.71	11.77	87294
1998-01-08	11.77	11.79	11.75	11.77	64194
1998-01-09	11.77	11.77	11.73	11.75	114294
1998-01-12	11.67	11.71	11.60	11.63	124794
1998-01-13	11.67	11.69	11.50	11.50	167991
1998-01-14	11.52	11.54	11.40	11.44	984849
1998-01-15	11.44	11.46	11.33	11.33	542370
1998-01-16	11.35	11.35	11.21	11.21	289185
1998-01-20	11.23	11.42	11.15	11.25	1008549
1998-01-21	11.33	11.38	11.23	11.31	566070
1998-01-22	11.46	11.46	11.38	11.42	379182
1998-01-23	11.46	11.48	11.42	11.46	175791
1998-01-26	11.46	11.46	11.40	11.42	293385
1998-01-27	11.38	11.52	11.35	11.48	249588
1998-01-28	11.48	11.50	11.46	11.50	357582
1998-01-29	11.48	11.50	11.48	11.48	84294
1998-01-30	11.50	11.54	11.46	11.50	366582
1998-02-02	11.54	11.56	11.54	11.56	281385
1998-02-03	11.50	11.63	11.46	11.56	146091
1998-02-04	11.54	11.63	11.50	11.50	218988
1998-02-05	11.52	11.54	11.46	11.52	201288
1998-02-06	11.54	11.63	11.52	11.58	144891
1998-02-09	11.56	11.58	11.52	11.52	93894
1998-02-10	11.52	11.67	11.52	11.63	176391
1998-02-11	11.65	11.71	11.63	11.67	208188
1998-02-12	11.67	11.67	11.52	11.54	145191
1998-02-13	11.54	11.56	11.50	11.52	170691
1998-02-17	11.54	11.63	11.52	11.54	39297
1998-02-18	11.50	11.54	11.48	11.50	129594
1998-02-19	11.50	11.60	11.50	11.60	156591
1998-02-20	11.60	11.65	11.54	11.56	298785
1998-02-23	11.56	11.75	11.56	11.71	147291
1998-02-24	11.73	11.73	11.63	11.63	136194
1998-02-25	11.63	11.77	11.63	11.71	291585
1998-02-26	11.69	11.77	11.69	11.77	101094
1998-02-27	11.77	11.77	11.56	11.71	428076
1998-03-02	11.67	11.75	11.63	11.75	183588
1998-03-03	11.79	11.83	11.77	11.83	106794
1998-03-04	11.83	11.83	11.67	11.81	361782
1998-03-05	11.85	11.98	11.85	11.85	305082
1998-03-06	11.88	11.88	11.81	11.85	107994
1998-03-09	11.88	11.92	11.81	11.83	122694
1998-03-10	11.85	11.96	11.83	11.92	237588
1998-03-11	11.92	11.92	11.73	11.73	134094
1998-03-12	11.77	11.77	11.71	11.75	97194
1998-03-13	11.73	11.75	11.58	11.65	147891
1998-03-16	11.67	11.71	11.65	11.69	64794
1998-03-17	11.69	11.75	11.67	11.73	177591
1998-03-18	11.75	11.79	11.73	11.77	98694
1998-03-19	11.75	11.83	11.71	11.81	257388
1998-03-20	11.85	11.85	11.75	11.77	202488
1998-03-23	11.81	11.83	11.75	11.75	126594
1998-03-24	11.77	11.79	11.73	11.77	80694
1998-03-25	11.75	11.77	11.73	11.75	80994
1998-03-26	11.75	11.77	11.73	11.77	217188
1998-03-27	11.75	11.83	11.75	11.83	154491
1998-03-30	11.67	11.88	11.67	11.83	231588
1998-03-31	11.83	11.83	11.79	11.79	89694
1998-04-01	11.79	11.81	11.75	11.79	128694
1998-04-02	11.81	11.81	11.63	11.71	105594
1998-04-03	11.69	11.83	11.69	11.81	354282
1998-04-06	11.83	11.88	11.79	11.88	505173
1998-04-07	11.88	11.90	11.83	11.90	391779
1998-04-08	11.92	11.96	11.83	11.85	161091
1998-04-09	11.92	11.96	11.90	11.92	218388
1998-04-13	11.94	12.02	11.92	12.00	415179
1998-04-14	12.02	12.02	11.88	11.94	173991
1998-04-15	11.94	12.00	11.92	12.00	234288
1998-04-16	12.00	12.06	12.00	12.02	611070
1998-04-17	12.04	12.04	11.98	12.02	256188
1998-04-20	12.00	12.04	12.00	12.04	640467
1998-04-21	12.06	12.33	12.06	12.21	862455
1998-04-22	12.21	12.21	12.15	12.17	321582
1998-04-23	12.13	12.13	12.06	12.08	130794
1998-04-24	12.08	12.08	12.00	12.00	315882
1998-04-27	11.92	11.96	11.75	11.88	457176
1998-04-28	12.17	12.31	12.17	12.23	1047246
1998-04-29	12.23	12.23	12.19	12.23	657267
1998-04-30	12.31	12.40	12.29	12.35	1052346
1998-05-01	12.38	12.56	12.33	12.56	563670
1998-05-04	12.54	12.63	12.46	12.60	437076
1998-05-05	12.63	12.79	12.60	12.67	417579
1998-05-06	12.67	13.00	12.67	13.00	479976
1998-05-07	12.92	12.96	12.83	12.88	675864
1998-05-08	12.83	12.85	12.67	12.73	371682
1998-05-11	12.79	12.96	12.79	12.83	343782
1998-05-12	12.83	13.00	12.83	13.00	584070
1998-05-13	13.00	13.00	12.67	12.88	152991
1998-05-14	12.85	12.98	12.81	12.98	725364
1998-05-15	12.96	13.00	12.83	13.00	476376
1998-05-18	13.00	13.29	13.00	13.27	819558
1998-05-19	13.29	13.33	13.25	13.29	201888
1998-05-20	13.29	13.29	12.96	13.00	322182
1998-05-21	13.04	13.06	12.90	12.96	657867
1998-05-22	12.92	12.92	12.79	12.81	241488
1998-05-26	12.81	12.81	12.67	12.71	290085
1998-05-27	12.71	12.81	12.54	12.81	598470
1998-05-28	12.77	12.81	12.77	12.81	326082
1998-05-29	12.88	12.98	12.81	12.98	421476
1998-06-01	12.94	13.02	12.92	13.00	452976
1998-06-02	13.00	13.04	12.90	12.92	327582
1998-06-03	12.92	12.92	12.81	12.81	217488
1998-06-04	12.81	12.94	12.79	12.92	302382
1998-06-05	12.92	12.98	12.90	12.92	139494
1998-06-08	12.90	12.92	12.83	12.83	266385
1998-06-09	12.85	12.92	12.81	12.92	251088
1998-06-10	12.88	13.00	12.83	12.96	250188
1998-06-11	12.94	12.94	12.75	12.85	205488
1998-06-12	12.85	12.85	12.67	12.69	315282
1998-06-15	12.63	12.67	12.46	12.65	173091
1998-06-16	12.50	12.63	12.50	12.56	264585
1998-06-17	12.65	12.65	12.56	12.60	211788
1998-06-18	12.63	12.63	12.56	12.56	218388
1998-06-19	12.65	12.67	12.44	12.48	863955
1998-06-22	12.38	12.54	12.38	12.44	493776
1998-06-23	12.46	12.50	12.44	12.48	291885
1998-06-24	12.48	12.65	12.48	12.60	371982
1998-06-25	12.58	12.81	12.58	12.79	605370
1998-06-26	12.79	13.08	12.79	13.08	463176
1998-06-29	13.08	13.33	13.06	13.31	463476
1998-06-30	13.29	13.67	13.21	13.67	640467
1998-07-01	13.60	13.60	13.23	13.38	388479
1998-07-02	13.42	13.67	13.35	13.58	508473
1998-07-06	13.71	13.88	13.67	13.69	695964
1998-07-07	13.77	13.83	13.52	13.52	680064
1998-07-08	13.46	13.58	13.23	13.23	427776
1998-07-09	13.27	13.29	13.15	13.15	193188
1998-07-10	13.10	13.19	13.08	13.15	165591
1998-07-13	13.08	13.40	13.04	13.35	257688
1998-07-14	13.33	13.50	13.23	13.48	444276
1998-07-15	13.44	13.50	13.25	13.40	170091
1998-07-16	13.31	13.46	13.25	13.38	215088
1998-07-17	13.38	13.38	13.21	13.31	217188
1998-07-20	13.33	13.35	13.17	13.25	162291
1998-07-21	13.33	13.35	13.04	13.04	158991
1998-07-22	13.06	13.13	12.83	12.85	1400028
1998-07-23	12.83	12.85	12.77	12.79	101994
1998-07-24	12.81	12.81	12.63	12.65	846858
1998-07-27	12.63	12.63	12.48	12.50	216588
1998-07-28	12.54	12.54	12.38	12.38	386379
1998-07-29	12.33	12.42	12.25	12.29	548670
1998-07-30	12.29	12.42	12.29	12.33	171591
1998-07-31	12.25	12.58	12.06	12.33	617070
1998-08-03	12.31	12.33	12.25	12.25	263985
1998-08-04	12.27	12.29	11.83	11.83	456876
1998-08-05	11.75	12.06	11.58	11.67	264285
1998-08-06	11.63	12.08	11.63	11.81	364482
1998-08-07	11.88	12.50	11.83	12.35	1154940
1998-08-10	12.35	12.48	12.35	12.38	209988
1998-08-11	12.23	12.38	12.10	12.29	247188
1998-08-12	12.31	12.50	12.31	12.46	190188
1998-08-13	12.38	12.46	12.29	12.46	600870
1998-08-14	12.50	12.75	12.50	12.67	785958
1998-08-17	12.71	12.71	12.54	12.65	435276
1998-08-18	12.56	12.67	12.50	12.65	440676
1998-08-19	12.56	12.67	12.52	12.54	313182
1998-08-20	12.63	12.63	12.52	12.54	81294
1998-08-21	12.42	12.52	12.35	12.52	607170
1998-08-24	12.50	12.65	12.29	12.35	433476
1998-08-25	12.33	13.08	12.33	12.81	271785
1998-08-26	12.73	12.79	12.58	12.67	178191
1998-08-27	12.63	12.73	12.58	12.63	538773
1998-08-28	12.65	12.67	12.38	12.48	354582
1998-08-31	12.48	12.52	11.83	11.83	938952
1998-09-01	11.88	12.19	11.83	12.00	668064
1998-09-02	11.98	12.02	11.92	11.98	468876
1998-09-03	11.94	11.98	11.75	11.81	673164
1998-09-04	11.81	11.92	11.71	11.92	417879
1998-09-08	12.00	12.10	11.79	11.83	87594
1998-09-09	11.79	12.06	11.79	12.06	103794
1998-09-10	12.00	12.10	11.79	11.90	322782
1998-09-11	11.96	12.00	11.71	11.85	278085
1998-09-14	11.90	11.92	11.71	11.77	185988
1998-09-15	11.75	11.90	11.71	11.90	188088
1998-09-16	11.96	12.21	11.94	12.17	425376
1998-09-17	12.04	12.21	11.94	12.21	182088
1998-09-18	12.46	12.73	12.15	12.73	315582
1998-09-21	12.67	12.96	12.63	12.79	203688
1998-09-22	12.88	13.04	12.83	12.96	499476
1998-09-23	13.04	13.06	12.96	13.06	335082
1998-09-24	12.98	13.00	12.81	12.92	411279
1998-09-25	12.83	12.88	12.75	12.88	1194540
1998-09-28	12.83	12.83	12.50	12.77	518373
1998-09-29	12.60	12.63	12.48	12.52	439176
1998-09-30	12.42	12.73	12.42	12.67	462576
1998-10-01	12.60	12.67	12.58	12.58	338082
1998-10-02	12.58	12.67	12.54	12.58	236388
1998-10-05	12.65	12.65	12.00	12.04	422676
1998-10-06	12.08	12.35	12.08	12.35	419379
1998-10-07	12.46	12.50	11.90	11.90	449976
1998-10-08	11.33	11.71	11.25	11.52	772461
1998-10-09	11.52	11.85	11.40	11.77	428076
1998-10-12	11.85	12.31	11.85	12.25	203988
1998-10-13	12.25	12.29	12.10	12.17	191988
1998-10-14	12.13	12.21	12.00	12.04	100494
1998-10-15	12.04	12.19	12.00	12.17	201588
1998-10-16	12.15	12.58	12.13	12.56	443976
1998-10-19	12.60	12.71	12.44	12.54	273285
1998-10-20	12.50	12.63	12.46	12.52	121794
1998-10-21	12.60	12.73	12.46	12.46	165591
1998-10-22	12.58	12.73	12.54	12.67	132894
1998-10-23	12.71	12.83	12.63	12.81	186288
1998-10-26	12.79	12.85	12.67	12.75	140091
1998-10-27	12.69	12.81	12.67	12.73	208788
1998-10-28	12.52	12.75	12.44	12.75	265185
1998-10-29	12.71	12.92	12.67	12.92	145491
1998-10-30	13.42	13.42	12.98	13.27	601170
1998-11-02	13.33	13.40	13.17	13.25	423276
1998-11-03	13.27	13.27	12.96	13.04	184788
1998-11-04	13.29	13.31	13.19	13.27	326982
1998-11-05	13.29	13.29	13.17	13.21	212988
1998-11-06	13.27	13.27	13.10	13.17	72294
1998-11-09	13.21	13.21	13.02	13.02	113094
1998-11-10	13.04	13.13	12.94	13.04	264885
1998-11-11	13.15	13.15	13.02	13.02	403479
1998-11-12	13.04	13.13	12.96	13.00	104694
1998-11-13	12.92	12.98	12.81	12.85	587970
1998-11-16	12.90	12.92	12.79	12.85	132294
1998-11-17	12.56	12.83	12.56	12.79	733464
1998-11-18	12.75	12.75	12.56	12.60	681264
1998-11-19	12.67	12.75	12.65	12.67	247488
1998-11-20	12.75	13.04	12.75	12.92	389079
1998-11-23	13.00	13.13	12.96	13.08	431976
1998-11-24	13.04	13.33	13.02	13.15	362382
1998-11-25	13.10	13.17	13.00	13.10	238488
1998-11-27	13.08	13.08	12.85	12.92	51297
1998-11-30	12.96	12.98	12.79	12.90	212388
1998-12-01	12.94	12.96	12.71	12.81	220488
1998-12-02	12.79	12.90	12.77	12.85	244188
1998-12-03	12.85	12.88	12.63	12.63	967152
1998-12-04	12.71	12.92	12.71	12.79	447576
1998-12-07	12.79	12.83	12.71	12.83	269085
1998-12-08	12.81	12.83	12.73	12.75	324282
1998-12-09	12.81	12.94	12.73	12.88	366282
1998-12-10	12.88	12.88	12.67	12.77	3067044
1998-12-11	12.71	12.79	12.69	12.75	232488
1998-12-14	12.75	12.83	12.75	12.77	138294
1998-12-15	12.71	12.96	12.69	12.92	275685
1998-12-16	12.98	13.13	12.83	13.13	146991
1998-12-17	13.13	13.15	12.94	13.15	416679
1998-12-18	13.08	13.15	12.96	12.96	238788
1998-12-21	13.00	13.19	12.98	13.17	134994
1998-12-22	13.17	13.35	13.17	13.25	326082
1998-12-23	13.29	13.31	13.13	13.13	327582
1998-12-24	13.13	13.17	13.08	13.13	85194
1998-12-28	13.08	13.19	12.94	12.96	331482
1998-12-29	13.00	13.13	12.94	12.96	284685
1998-12-30	12.71	13.00	12.71	12.98	1035246
1998-12-31	12.98	13.25	12.79	13.23	290985
1999-01-04	12.94	13.06	12.71	13.06	724464
1999-01-05	13.02	13.17	13.02	13.13	308382
1999-01-06	13.10	13.25	13.08	13.17	451476
1999-01-07	13.15	13.21	12.94	13.13	712764
1999-01-08	13.17	13.29	13.13	13.19	261585
1999-01-11	13.15	13.19	13.00	13.10	430776
1999-01-12	13.08	13.17	13.00	13.08	217788
1999-01-13	12.83	13.08	12.83	12.98	216288
1999-01-14	13.02	13.02	12.92	13.00	144591
1999-01-15	12.94	13.02	12.92	12.94	295485
1999-01-19	13.00	13.13	12.96	13.04	552570
1999-01-20	13.04	13.15	12.92	13.00	142791
1999-01-21	12.96	13.04	12.92	12.98	776061
1999-01-22	12.83	13.06	12.83	13.00	326682
1999-01-25	13.17	13.17	12.96	13.02	284685
1999-01-26	13.00	13.06	12.96	13.00	150591
1999-01-27	13.17	13.17	12.96	13.04	918552
1999-01-28	13.04	13.08	12.94	12.98	85194
1999-01-29	13.00	13.04	12.94	13.00	353382
1999-02-01	12.94	13.00	12.92	12.98	128994
1999-02-02	12.98	13.02	12.92	13.00	779961
1999-02-03	12.98	13.02	12.81	12.94	503373
1999-02-04	12.98	13.00	12.92	12.94	491076
1999-02-05	12.96	12.98	12.83	12.96	244488
1999-02-08	12.98	13.00	12.67	12.73	478476
1999-02-09	12.73	12.98	12.73	12.94	232488
1999-02-10	12.92	12.96	12.90	12.92	344082
1999-02-11	12.98	12.98	12.88	12.98	385179
1999-02-12	12.92	12.98	12.79	12.88	442176
1999-02-16	12.88	12.98	12.83	12.83	172791
1999-02-17	12.88	12.94	12.73	12.85	184788
1999-02-18	12.90	12.92	12.79	12.81	176691
1999-02-19	12.77	12.81	12.69	12.77	171891
1999-02-22	12.79	12.83	12.73	12.79	335982
1999-02-23	12.77	12.83	12.60	12.69	333882
1999-02-24	12.71	12.75	12.69	12.73	659367
1999-02-25	12.67	12.69	12.58	12.65	1078146
1999-02-26	12.65	12.67	12.56	12.58	182988
1999-03-01	12.58	12.94	12.58	12.92	208188
1999-03-02	12.92	12.98	12.79	12.83	405879
1999-03-03	12.98	13.08	12.92	12.96	442476
1999-03-04	13.00	13.00	12.85	12.85	213588
1999-03-05	12.90	12.98	12.85	12.98	238788
1999-03-08	12.96	12.98	12.83	12.85	493476
1999-03-09	12.83	12.92	12.83	12.85	446076
1999-03-10	12.85	12.92	12.81	12.85	131094
1999-03-11	12.85	12.92	12.79	12.88	265485
1999-03-12	12.88	12.90	12.69	12.85	424476
1999-03-15	12.85	12.88	12.77	12.88	234588
1999-03-16	12.90	12.94	12.77	12.81	443376
1999-03-17	12.81	12.83	12.67	12.69	646467
1999-03-18	12.69	12.69	12.50	12.56	2587368
1999-03-19	12.52	12.63	12.50	12.56	500373
1999-03-22	12.54	12.60	12.50	12.50	639567
1999-03-23	12.56	12.56	12.38	12.46	485676
1999-03-24	12.42	12.44	12.27	12.38	238488
1999-03-25	12.35	12.42	12.17	12.25	404979
1999-03-26	12.21	12.29	12.13	12.15	312882
1999-03-29	12.19	12.29	12.15	12.25	220188
1999-03-30	12.25	12.29	12.15	12.23	269985
1999-03-31	12.23	12.29	12.19	12.29	427176
1999-04-01	12.06	12.17	11.98	12.15	318282
1999-04-05	12.15	12.21	12.08	12.19	345282
1999-04-06	12.10	12.25	12.00	12.19	236688
1999-04-07	12.15	12.21	12.04	12.15	261585
1999-04-08	12.06	12.13	11.96	12.02	301482
1999-04-09	12.02	12.08	11.98	12.04	128394
1999-04-12	11.94	12.08	11.85	12.08	461376
1999-04-13	12.02	12.08	11.96	12.00	862455
1999-04-14	12.00	12.17	11.92	12.04	601170
1999-04-15	12.04	12.27	12.02	12.17	641667
1999-04-16	12.33	12.71	12.29	12.52	859158
1999-04-19	12.60	13.21	12.60	12.96	622167
1999-04-20	13.04	13.10	12.96	13.08	565470
1999-04-21	13.10	13.10	12.85	12.85	281685
1999-04-22	12.90	13.25	12.83	13.06	409779
1999-04-23	13.00	13.17	12.92	13.15	233088
1999-04-26	12.94	13.08	12.75	12.81	530973
1999-04-27	12.77	12.96	12.77	12.83	351282
1999-04-28	12.88	12.94	12.77	12.83	203688
1999-04-29	12.85	12.96	12.81	12.90	176091
1999-04-30	12.96	13.08	12.88	13.08	299985
1999-05-03	13.08	13.33	13.08	13.31	627867
1999-05-04	13.33	13.33	12.81	12.96	405879
1999-05-05	12.98	13.02	12.92	12.98	279585
1999-05-06	13.00	13.13	12.98	13.02	425976
1999-05-07	13.04	13.08	13.00	13.00	271185
1999-05-10	13.04	13.31	13.02	13.29	319782
1999-05-11	13.29	13.50	13.29	13.40	275385
1999-05-12	13.48	13.50	13.27	13.40	353682
1999-05-13	13.40	13.40	13.21	13.38	290985
1999-05-14	13.33	13.38	13.23	13.33	276585
1999-05-17	13.38	13.46	13.23	13.46	259488
1999-05-18	13.40	13.42	13.13	13.25	587970
1999-05-19	13.29	13.33	13.00	13.13	505773
1999-05-20	13.17	13.23	13.00	13.21	637467
1999-05-21	13.25	13.33	13.21	13.29	143391
1999-05-24	13.33	13.33	13.17	13.27	221988
1999-05-25	13.29	13.48	13.27	13.33	90294
1999-05-26	13.42	13.58	13.25	13.38	526473
1999-05-27	13.33	13.40	13.21	13.33	255288
1999-05-28	13.33	13.44	13.25	13.31	338082
1999-06-01	13.27	13.29	13.10	13.10	344982
1999-06-02	13.13	13.15	13.00	13.04	225588
1999-06-03	13.08	13.13	13.04	13.08	222888
1999-06-04	13.08	13.33	13.06	13.19	135594
1999-06-07	13.17	13.17	13.02	13.04	262785
1999-06-08	13.04	13.04	12.98	12.98	229188
1999-06-09	12.98	12.98	12.90	12.98	215088
1999-06-10	12.94	12.98	12.79	12.88	349182
1999-06-11	12.92	12.98	12.90	12.96	110994
1999-06-14	12.88	12.92	12.77	12.77	173691
1999-06-15	12.77	12.88	12.73	12.79	337182
1999-06-16	12.85	13.00	12.79	12.92	304782
1999-06-17	12.83	13.04	12.83	12.98	434376
1999-06-18	12.96	13.13	12.96	13.10	428376
1999-06-21	13.08	13.13	13.04	13.10	252588
1999-06-22	13.06	13.08	13.00	13.00	199188
1999-06-23	13.04	13.17	13.00	13.02	158391
1999-06-24	13.00	13.02	12.98	13.00	362982
1999-06-25	12.98	12.98	12.88	12.88	372282
1999-06-28	12.94	12.96	12.79	12.81	512373
1999-06-29	12.88	12.92	12.75	12.83	359082
1999-06-30	12.85	13.25	12.83	13.25	498576
1999-07-01	12.83	13.00	12.81	12.92	294585
1999-07-02	12.94	12.98	12.71	12.88	461376
1999-07-06	12.88	12.92	12.71	12.71	207288
1999-07-07	12.71	12.71	12.48	12.60	513873
1999-07-08	12.63	12.63	12.48	12.48	302382
1999-07-09	12.44	12.54	12.38	12.54	386979
1999-07-12	12.63	12.83	12.58	12.69	314382
1999-07-13	12.67	12.83	12.63	12.77	215388
1999-07-14	12.79	12.90	12.67	12.81	119394
1999-07-15	12.83	12.88	12.73	12.83	158091
1999-07-16	12.92	13.00	12.73	12.77	130194
1999-07-19	12.73	12.81	12.67	12.77	91794
1999-07-20	12.73	12.85	12.67	12.75	138894
1999-07-21	12.71	12.79	12.69	12.75	297285
1999-07-22	12.77	12.83	12.67	12.71	129294
1999-07-23	12.71	12.79	12.63	12.63	170391
1999-07-26	12.54	12.67	12.50	12.56	100494
1999-07-27	12.52	12.58	12.44	12.58	97794
1999-07-28	12.58	12.58	12.40	12.48	195288
1999-07-29	12.44	12.56	12.44	12.50	106494
1999-07-30	12.48	12.50	12.33	12.50	338982
1999-08-02	12.50	12.50	12.44	12.48	289485
1999-08-03	12.48	12.48	12.29	12.31	304782
1999-08-04	12.35	12.42	12.29	12.35	282585
1999-08-05	12.38	12.42	12.29	12.33	74694
1999-08-06	12.31	12.33	12.25	12.33	88494
1999-08-09	12.31	12.31	12.19	12.19	80094
1999-08-10	12.15	12.19	12.08	12.13	138894
1999-08-11	12.08	12.17	12.02	12.06	82494
1999-08-12	12.02	12.33	12.00	12.13	166791
1999-08-13	12.04	12.25	12.04	12.21	107394
1999-08-16	12.13	12.38	12.13	12.38	140691
1999-08-17	12.33	12.40	12.23	12.31	97494
1999-08-18	12.31	12.33	12.25	12.33	170091
1999-08-19	12.33	12.38	12.23	12.23	73194
1999-08-20	12.29	12.31	12.21	12.31	133794
1999-08-23	12.25	12.40	12.21	12.25	137694
1999-08-24	12.25	12.29	12.17	12.21	117294
1999-08-25	12.17	12.29	12.17	12.25	218388
1999-08-26	12.29	12.33	12.23	12.25	201888
1999-08-27	12.29	12.31	12.19	12.31	121794
1999-08-30	12.33	12.38	12.21	12.25	88194
1999-08-31	12.29	12.42	12.25	12.42	294285
1999-09-01	12.40	12.40	12.19	12.29	157491
1999-09-02	12.33	12.33	12.19	12.23	71994
1999-09-03	12.23	12.29	12.21	12.23	85194
1999-09-07	12.31	12.33	12.19	12.33	116094
1999-09-08	12.27	12.29	12.17	12.23	189888
1999-09-09	12.25	12.33	12.13	12.19	146691
1999-09-10	12.15	12.25	12.10	12.13	157191
1999-09-13	12.15	12.17	12.08	12.10	79494
1999-09-14	12.19	12.19	11.96	12.00	133494
1999-09-15	11.94	12.00	11.85	11.92	211788
1999-09-16	11.85	11.85	11.67	11.73	167691
1999-09-17	11.71	11.73	11.67	11.67	569970
1999-09-20	11.71	11.75	11.63	11.63	141891
1999-09-21	11.58	11.60	11.46	11.48	152691
1999-09-22	11.50	11.50	11.38	11.44	139194
1999-09-23	11.46	11.60	11.46	11.54	245988
1999-09-24	11.46	11.50	11.42	11.48	561870
1999-09-27	11.44	11.63	11.44	11.58	276585
1999-09-28	11.71	11.79	11.63	11.65	522873
1999-09-29	11.65	11.73	11.63	11.69	390879
1999-09-30	11.65	11.92	11.63	11.92	200088
1999-10-01	11.71	11.75	11.54	11.56	435876
1999-10-04	11.56	11.65	11.50	11.56	104694
1999-10-05	11.65	11.67	11.52	11.60	202188
1999-10-06	11.58	11.75	11.56	11.67	420576
1999-10-07	11.71	11.71	11.52	11.54	635067
1999-10-08	11.54	11.63	11.54	11.58	196788
1999-10-11	11.56	11.73	11.56	11.60	190188
1999-10-12	11.60	11.65	11.52	11.56	242088
1999-10-13	11.52	11.63	11.50	11.54	383079
1999-10-14	11.54	11.56	11.52	11.54	116394
1999-10-15	11.52	11.67	11.38	11.67	279585
1999-10-18	11.71	11.79	11.48	11.50	182088
1999-10-19	11.52	11.67	11.42	11.63	119094
1999-10-20	11.63	11.63	11.42	11.46	164391
1999-10-21	11.52	11.54	11.27	11.29	137394
1999-10-22	11.31	11.31	11.04	11.23	229488
1999-10-25	11.25	11.33	11.25	11.25	307182
1999-10-26	11.17	11.21	11.13	11.17	103794
1999-10-27	11.21	11.25	11.04	11.06	182688
1999-10-28	11.02	11.27	11.02	11.23	235788
1999-10-29	11.23	11.42	11.21	11.38	195588
1999-11-01	11.38	11.42	11.21	11.33	749061
1999-11-02	11.33	11.71	11.29	11.67	816558
1999-11-03	11.67	11.75	11.58	11.73	203988
1999-11-04	11.69	11.71	11.65	11.69	171591
1999-11-05	11.71	11.71	11.58	11.67	207888
1999-11-08	11.63	11.75	11.63	11.65	307182
1999-11-09	11.69	11.77	11.65	11.73	774561
1999-11-10	11.75	11.75	11.52	11.56	399579
1999-11-11	11.58	11.58	11.44	11.58	379482
1999-11-12	11.60	11.63	11.52	11.54	293685
1999-11-15	11.50	11.50	11.33	11.33	237288
1999-11-16	11.38	11.50	11.29	11.33	554070
1999-11-17	11.38	11.50	11.27	11.50	720264
1999-11-18	11.42	11.44	11.35	11.42	163191
1999-11-19	11.38	11.54	11.27	11.54	238188
1999-11-22	11.48	11.48	11.25	11.31	353382
1999-11-23	11.27	11.38	11.25	11.29	416079
1999-11-24	11.25	11.33	11.21	11.27	257988
1999-11-26	11.25	11.33	11.17	11.17	80394
1999-11-29	11.15	11.17	11.00	11.06	210888
1999-11-30	11.02	11.17	11.00	11.08	400479
1999-12-01	11.08	11.13	11.02	11.13	443976
1999-12-02	11.13	11.13	11.00	11.08	888855
1999-12-03	11.10	11.17	11.04	11.13	423276
1999-12-06	11.13	11.17	11.13	11.17	263085
1999-12-07	11.08	11.13	10.92	11.00	1051746
1999-12-08	11.00	11.02	10.75	10.79	2991750
1999-12-09	10.77	11.00	10.73	10.96	409179
1999-12-10	10.94	11.13	10.81	10.81	406779
1999-12-13	10.75	10.96	10.58	10.60	573570
1999-12-14	10.63	10.65	10.29	10.42	928752
1999-12-15	10.46	10.67	10.38	10.67	521973
1999-12-16	10.60	10.75	10.48	10.56	1349931
1999-12-17	10.73	11.23	10.70	11.00	1157040
1999-12-20	11.13	11.50	11.13	11.42	1135143
1999-12-21	11.46	11.54	11.27	11.42	578970
1999-12-22	11.42	11.50	11.08	11.25	480876
1999-12-23	11.25	11.38	11.19	11.27	423276
1999-12-27	11.31	11.35	11.08	11.33	625167
1999-12-28	11.27	11.42	11.17	11.35	830658
1999-12-29	11.33	11.42	11.25	11.40	689964
1999-12-30	11.08	11.38	11.06	11.33	550770
1999-12-31	11.35	11.35	11.19	11.29	206988
2000-01-03	11.35	11.35	11.17	11.29	160791
2000-01-04	11.29	11.29	11.08	11.19	356982
2000-01-05	11.17	11.33	11.10	11.25	337782
2000-01-06	11.21	11.67	11.21	11.58	477876
2000-01-07	11.65	11.83	11.65	11.77	532473
2000-01-10	11.83	11.96	11.81	11.96	448176
2000-01-11	11.92	11.96	11.79	11.81	151491
2000-01-12	11.98	11.98	11.67	11.71	1041846
2000-01-13	11.75	11.83	11.69	11.83	431076
2000-01-14	11.88	11.96	11.88	11.88	188088
2000-01-18	11.90	11.92	11.54	11.88	364482
2000-01-19	11.92	11.92	11.73	11.90	481176
2000-01-20	11.92	12.00	11.85	11.85	263685
2000-01-21	11.88	11.96	11.75	11.79	203988
2000-01-24	11.88	12.00	11.75	11.75	136494
2000-01-25	11.77	11.83	11.60	11.73	269085
2000-01-26	11.73	11.98	11.73	11.85	465576
2000-01-27	11.83	11.92	11.81	11.85	519873
2000-01-28	11.88	11.88	11.83	11.85	137694
2000-01-31	11.83	11.85	11.71	11.75	203388
2000-02-01	11.75	11.85	11.65	11.65	166791
2000-02-02	11.65	11.71	11.58	11.71	295185
2000-02-03	11.71	11.90	11.67	11.83	269985
2000-02-04	11.79	11.90	11.67	11.73	266685
2000-02-07	11.65	11.71	11.63	11.71	405279
2000-02-08	11.65	11.73	11.56	11.71	262785
2000-02-09	11.71	11.71	11.42	11.60	667164
2000-02-10	11.60	11.65	11.38	11.44	403179
2000-02-11	11.40	11.54	11.35	11.46	315282
2000-02-14	11.35	11.38	11.17	11.25	355482
2000-02-15	11.21	11.46	11.13	11.29	256788
2000-02-16	11.25	11.46	11.23	11.35	178491
2000-02-17	11.33	11.50	11.33	11.46	311082
2000-02-18	11.50	11.58	11.27	11.31	477276
2000-02-22	11.25	11.31	11.19	11.23	280485
2000-02-23	11.31	11.40	11.02	11.15	197388
2000-02-24	11.21	11.33	11.15	11.19	158691
2000-02-25	11.17	11.23	10.92	11.02	643767
2000-02-28	11.00	11.13	11.00	11.06	176391
2000-02-29	11.02	11.50	11.00	11.48	410079
2000-03-01	11.40	11.42	11.31	11.33	285885
2000-03-02	11.35	11.58	11.33	11.54	243288
2000-03-03	11.46	11.50	11.33	11.50	328782
2000-03-06	11.44	11.46	11.27	11.35	200688
2000-03-07	11.33	11.42	11.29	11.42	369582
2000-03-08	11.42	11.48	11.33	11.35	338682
2000-03-09	11.33	11.54	11.29	11.44	570570
2000-03-10	11.50	11.54	11.50	11.50	130794
2000-03-13	11.38	11.54	11.38	11.42	198588
2000-03-14	11.33	11.58	11.33	11.56	237888
2000-03-15	11.54	11.79	11.50	11.79	287385
2000-03-16	11.92	12.19	11.77	12.13	462276
2000-03-17	12.08	12.08	11.96	12.08	228288
2000-03-20	12.04	12.25	12.00	12.23	176691
2000-03-21	12.23	12.33	12.17	12.25	149091
2000-03-22	12.25	12.33	12.17	12.27	175191
2000-03-23	12.08	12.40	12.08	12.31	234588
2000-03-24	12.33	12.33	12.21	12.27	146091
2000-03-27	12.21	12.35	12.21	12.29	177591
2000-03-28	12.21	12.33	12.04	12.21	235188
2000-03-29	12.27	12.42	12.21	12.40	778761
2000-03-30	12.38	12.50	12.25	12.42	319782
2000-03-31	12.42	12.50	12.29	12.50	574770
2000-04-03	12.31	12.44	12.27	12.35	200088
2000-04-04	12.29	12.33	12.08	12.21	151491
2000-04-05	12.27	12.60	12.21	12.60	322782
2000-04-06	12.60	12.67	12.58	12.63	200388
2000-04-07	12.65	12.75	12.60	12.75	239988
2000-04-10	12.75	12.96	12.69	12.85	125994
2000-04-11	12.92	13.19	12.88	13.13	238488
2000-04-12	13.15	13.27	13.00	13.13	295185
2000-04-13	13.08	13.15	13.00	13.10	164391
2000-04-14	13.02	13.23	13.00	13.08	572070
2000-04-17	13.04	13.10	12.92	13.10	481776
2000-04-18	13.19	13.19	13.02	13.17	196488
2000-04-19	13.08	13.25	13.06	13.25	143691
2000-04-20	13.21	13.29	13.15	13.19	164391
2000-04-24	13.19	13.35	13.19	13.35	169791
2000-04-25	13.44	13.46	13.29	13.33	132894
2000-04-26	13.38	13.38	13.23	13.31	196488
2000-04-27	13.27	13.29	13.21	13.27	240288
2000-04-28	13.23	13.31	13.21	13.27	273885
2000-05-01	13.25	13.44	13.25	13.44	920052
2000-05-02	13.63	13.92	13.46	13.81	455376
2000-05-03	13.81	14.08	13.81	13.83	422076
2000-05-04	13.92	13.96	13.58	13.63	368682
2000-05-05	13.60	13.69	13.50	13.56	253188
2000-05-08	13.65	13.65	13.40	13.50	334182
2000-05-09	13.54	13.73	13.52	13.65	253788
2000-05-10	13.60	13.63	13.48	13.50	192588
2000-05-11	13.50	13.58	13.46	13.52	276585
2000-05-12	13.58	13.58	13.50	13.52	263385
2000-05-15	13.50	13.63	13.33	13.58	292185
2000-05-16	13.67	13.71	13.52	13.67	151191
2000-05-17	13.67	13.69	13.58	13.60	239388
2000-05-18	13.63	13.67	13.56	13.56	307482
2000-05-19	13.54	13.63	13.50	13.63	134694
2000-05-22	13.65	13.67	13.52	13.60	133194
2000-05-23	13.60	13.83	13.58	13.71	139794
2000-05-24	13.65	13.71	13.60	13.65	163791
2000-05-25	13.65	13.65	13.56	13.56	233088
2000-05-26	13.52	13.63	13.50	13.54	129594
2000-05-30	13.52	13.65	13.50	13.52	196188
2000-05-31	13.52	13.58	13.50	13.50	113994
2000-06-01	13.50	13.54	13.44	13.44	267885
2000-06-02	13.44	13.58	13.44	13.52	263085
2000-06-05	13.50	13.52	13.42	13.44	88794
2000-06-06	13.46	13.52	13.42	13.50	135894
2000-06-07	13.54	13.58	13.48	13.50	415779
2000-06-08	13.50	13.52	13.46	13.50	239388
2000-06-09	13.46	13.56	13.46	13.46	144891
2000-06-12	13.50	13.50	13.42	13.44	287085
2000-06-13	13.44	13.44	13.40	13.44	496776
2000-06-14	13.44	14.17	13.42	14.06	997149
2000-06-15	14.13	14.23	13.69	13.69	257688
2000-06-16	13.73	13.75	13.67	13.71	137994
2000-06-19	13.79	13.92	13.69	13.83	137994
2000-06-20	13.83	13.98	13.79	13.98	131394
2000-06-21	13.94	13.96	13.81	13.92	187488
2000-06-22	13.98	14.00	13.83	14.00	201888
2000-06-23	13.96	13.96	13.79	13.92	116694
2000-06-26	13.98	13.98	13.75	13.83	155691
2000-06-27	13.83	14.08	13.83	14.04	313182
2000-06-28	14.00	14.08	13.94	14.00	794058
2000-06-29	14.04	14.13	14.00	14.06	727164
2000-06-30	14.06	14.06	13.58	13.67	743661
2000-07-03	13.44	13.83	13.44	13.81	167091
2000-07-05	13.85	13.92	13.83	13.92	278385
2000-07-06	13.88	14.06	13.88	14.06	976452
2000-07-07	14.04	14.04	14.00	14.01	1201740
2000-07-10	14.04	14.23	14.04	14.18	153891
2000-07-11	14.10	14.25	14.08	14.14	305682
2000-07-12	14.15	14.17	13.94	13.95	1065246
2000-07-13	13.92	14.13	13.92	14.05	294885
2000-07-14	14.08	14.15	14.04	14.07	225588
2000-07-17	14.08	14.10	14.02	14.05	174591
2000-07-18	14.21	14.21	14.04	14.05	191388
2000-07-19	14.06	14.21	13.98	14.12	149991
2000-07-20	14.04	14.15	13.92	14.05	743661
2000-07-21	14.06	14.10	13.92	14.04	324582
2000-07-24	14.13	14.15	13.96	14.15	269685
2000-07-25	14.06	14.23	13.92	14.23	201288
2000-07-26	14.19	14.19	14.04	14.08	428076
2000-07-27	14.08	14.29	14.06	14.21	1097646
2000-07-28	14.21	14.21	14.08	14.08	340482
2000-07-31	14.04	14.06	13.75	13.75	699564
2000-08-01	13.75	14.19	13.75	14.17	676764
2000-08-02	14.17	14.17	13.88	13.92	2362680
2000-08-03	13.90	13.96	13.83	13.88	1060446
2000-08-04	13.88	13.88	13.81	13.81	707064
2000-08-07	13.81	13.92	13.42	13.52	581070
2000-08-08	13.46	13.71	13.46	13.60	296085
2000-08-09	13.65	13.77	13.52	13.77	1588119
2000-08-10	13.75	13.79	13.67	13.75	1683216
2000-08-11	13.79	13.83	13.69	13.73	273585
2000-08-14	13.71	13.77	13.67	13.75	227388
2000-08-15	13.67	13.73	13.63	13.67	336882
2000-08-16	13.67	13.75	13.58	13.62	671064
2000-08-17	13.63	13.75	13.63	13.69	158691
2000-08-18	13.63	13.67	13.38	13.50	353082
2000-08-21	13.50	13.58	13.44	13.54	176391
2000-08-22	13.54	13.69	13.54	13.67	245988
2000-08-23	13.67	13.69	13.58	13.58	346482
2000-08-24	13.56	13.56	13.35	13.35	136194
2000-08-25	13.42	13.44	13.33	13.40	194088
2000-08-28	13.35	13.58	13.31	13.53	497976
2000-08-29	13.50	13.54	13.04	13.23	385779
2000-08-30	13.25	13.52	13.25	13.46	609270
2000-08-31	13.44	13.67	13.42	13.54	489276
2000-09-01	13.63	13.63	13.44	13.56	101694
2000-09-05	13.63	13.69	13.46	13.54	341682
2000-09-06	13.63	13.63	13.54	13.56	133194
2000-09-07	13.52	13.56	13.46	13.52	104694
2000-09-08	13.56	13.67	13.46	13.67	390579
2000-09-11	13.79	13.83	13.65	13.83	275685
2000-09-12	13.75	13.88	13.75	13.83	662364
2000-09-13	13.90	13.90	13.79	13.90	155691
2000-09-14	13.90	13.90	13.69	13.75	295185
2000-09-15	13.85	13.85	13.71	13.75	129294
2000-09-18	13.69	13.71	13.54	13.56	297585
2000-09-19	13.58	13.71	13.58	13.67	286185
2000-09-20	13.67	13.73	13.58	13.60	243288
2000-09-21	13.69	13.69	13.50	13.58	77394
2000-09-22	13.44	13.48	13.42	13.48	222888
2000-09-25	13.56	13.65	13.44	13.60	260385
2000-09-26	13.54	13.73	13.54	13.67	248988
2000-09-27	13.71	13.79	13.67	13.71	791658
2000-09-28	13.79	14.00	13.71	13.94	1079646
2000-09-29	13.94	14.17	13.92	14.08	701664
2000-10-02	13.88	13.92	13.44	13.44	203388
2000-10-03	13.44	13.48	13.00	13.46	580770
2000-10-04	13.38	13.42	13.21	13.27	406179
2000-10-05	13.25	13.46	13.25	13.42	180888
2000-10-06	13.50	13.54	13.40	13.50	207888
2000-10-09	13.42	13.44	13.31	13.40	200388
2000-10-10	13.35	13.44	13.35	13.42	111594
2000-10-11	13.42	13.63	13.29	13.40	449076
2000-10-12	13.33	13.33	13.06	13.15	300582
2000-10-13	13.08	13.31	13.04	13.27	168291
2000-10-16	13.35	13.42	13.17	13.42	248088
2000-10-17	13.44	13.44	13.21	13.42	155091
2000-10-18	13.38	13.38	13.08	13.27	103194
2000-10-19	13.29	13.40	13.27	13.40	240888
2000-10-20	13.33	13.46	13.33	13.40	180888
2000-10-23	13.31	13.44	13.31	13.33	154791
2000-10-24	13.35	13.42	13.31	13.33	152691
2000-10-25	13.33	13.33	13.21	13.23	302682
2000-10-26	13.17	13.33	13.17	13.31	209088
2000-10-27	13.27	13.38	13.27	13.38	226788
2000-10-30	13.35	13.58	13.33	13.50	346482
2000-10-31	13.52	13.52	13.33	13.42	127794
2000-11-01	13.38	13.42	13.38	13.40	217188
2000-11-02	13.35	13.42	13.27	13.31	608370
2000-11-03	13.27	13.31	13.19	13.25	100494
2000-11-06	13.29	13.31	13.17	13.27	384879
2000-11-07	13.27	13.29	13.21	13.29	89694
2000-11-08	13.29	13.29	13.15	13.29	242088
2000-11-09	13.25	13.29	13.23	13.25	95994
2000-11-10	13.29	13.33	13.19	13.21	89694
2000-11-13	13.25	13.25	13.13	13.13	188088
2000-11-14	13.08	13.38	13.08	13.31	1067646
2000-11-15	13.31	13.35	13.25	13.29	249588
2000-11-16	13.31	13.33	13.29	13.33	107094
2000-11-17	13.33	13.33	13.25	13.29	139194
2000-11-20	13.29	13.33	13.25	13.33	287085
2000-11-21	13.33	13.35	13.29	13.33	533973
2000-11-22	13.33	13.38	13.31	13.38	183888
2000-11-24	13.38	13.38	13.35	13.35	61794
2000-11-27	13.38	13.65	13.38	13.56	329382
2000-11-28	13.67	13.67	13.52	13.58	472476
2000-11-29	13.60	13.60	13.50	13.52	234288
2000-11-30	13.52	13.75	13.50	13.75	557070
2000-12-01	13.71	13.88	13.67	13.83	235188
2000-12-04	13.88	13.90	13.69	13.81	236088
2000-12-05	13.90	14.04	13.90	14.00	310782
2000-12-06	14.04	14.08	13.79	13.85	260685
2000-12-07	13.90	13.90	13.56	13.73	491676
2000-12-08	13.73	13.85	13.63	13.81	439776
2000-12-11	13.90	14.25	13.69	14.25	530673
2000-12-12	14.17	14.21	13.83	14.10	299385
2000-12-13	14.17	14.23	14.06	14.13	152391
2000-12-14	14.13	14.27	14.13	14.23	274185
2000-12-15	14.23	14.46	14.23	14.42	483876
2000-12-18	14.17	14.67	14.17	14.65	450876
2000-12-19	14.73	14.73	14.42	14.65	175491
2000-12-20	14.58	14.67	14.46	14.56	199488
2000-12-21	14.65	14.65	14.46	14.52	210588
2000-12-22	14.54	14.71	14.46	14.52	99594
2000-12-26	14.40	14.52	14.40	14.46	97794
2000-12-27	14.54	14.92	14.17	14.88	1107243
2000-12-28	14.77	14.77	14.38	14.65	1197540
2000-12-29	14.65	14.79	14.48	14.73	1303134
2001-01-02	14.71	14.79	14.48	14.63	536673
2001-01-03	14.58	15.04	14.58	14.79	488376
2001-01-04	14.81	14.83	14.67	14.71	235488
2001-01-05	14.67	14.71	14.46	14.48	201888
2001-01-08	14.40	14.50	14.31	14.38	416079
2001-01-09	14.42	14.65	14.33	14.50	73794
2001-01-10	14.58	14.67	14.29	14.42	308982
2001-01-11	14.44	14.52	14.29	14.38	155091
2001-01-12	14.38	14.48	14.29	14.35	253188
2001-01-16	14.33	14.42	14.27	14.42	134394
2001-01-17	14.42	14.42	14.27	14.33	351882
2001-01-18	14.25	14.40	14.25	14.38	573870
2001-01-19	14.40	14.52	14.27	14.46	167091
2001-01-22	14.48	14.54	14.33	14.46	117894
2001-01-23	14.54	14.63	14.44	14.54	161391
2001-01-24	14.38	14.54	14.27	14.40	383979
2001-01-25	14.38	14.50	14.38	14.44	436776
2001-01-26	14.44	14.50	14.33	14.44	204288
2001-01-29	14.52	14.61	14.45	14.50	321882
2001-01-30	14.52	14.73	14.42	14.73	213288
2001-01-31	14.80	14.80	14.56	14.65	206688
2001-02-01	14.65	14.65	14.50	14.53	262185
2001-02-02	14.53	14.53	14.42	14.43	176391
2001-02-05	14.43	14.50	14.43	14.43	146991
2001-02-06	14.42	14.43	14.34	14.35	213288
2001-02-07	14.34	14.47	14.30	14.30	860055
2001-02-08	14.37	14.38	14.17	14.19	1672416
2001-02-09	14.17	14.25	14.01	14.08	202788
2001-02-12	14.08	14.08	13.83	13.95	292485
2001-02-13	13.90	13.95	13.72	13.75	475176
2001-02-14	13.73	13.91	13.72	13.82	478176
2001-02-15	13.82	13.92	13.77	13.83	425076
2001-02-16	13.85	13.94	13.70	13.84	143391
2001-02-20	13.93	14.03	13.82	14.00	377682
2001-02-21	14.02	14.03	13.78	13.83	207288
2001-02-22	13.82	13.85	13.67	13.69	190488
2001-02-23	13.65	13.83	13.62	13.63	335682
2001-02-26	13.58	13.80	13.58	13.80	389979
2001-02-27	13.82	13.93	13.80	13.92	221688
2001-02-28	13.93	13.98	13.70	13.95	494676
2001-03-01	14.00	14.17	14.00	14.12	684864
2001-03-02	14.21	14.50	14.21	14.36	570270
2001-03-05	14.34	14.40	14.33	14.34	321882
2001-03-06	14.47	14.50	14.28	14.33	737364
2001-03-07	14.33	14.43	14.30	14.34	792558
2001-03-08	14.37	14.45	14.34	14.42	254388
2001-03-09	14.42	14.43	14.33	14.37	271485
2001-03-12	14.37	14.43	14.10	14.32	401379
2001-03-13	14.32	14.33	14.25	14.27	205788
2001-03-14	14.27	14.30	14.18	14.22	456276
2001-03-15	14.27	14.27	14.13	14.17	224988
2001-03-16	14.17	14.25	13.92	14.10	256488
2001-03-19	14.10	14.20	14.00	14.19	335982
2001-03-20	14.19	14.42	14.10	14.21	251688
2001-03-21	14.00	14.30	14.00	14.15	197388
2001-03-22	14.15	14.19	13.80	14.07	378882
2001-03-23	14.07	14.17	13.87	14.01	1039446
2001-03-26	13.97	14.15	13.97	14.15	404679
2001-03-27	14.16	14.16	14.00	14.10	398679
2001-03-28	14.33	14.33	14.05	14.11	1210440
2001-03-29	14.11	14.23	14.11	14.20	1011849
2001-03-30	14.17	14.47	14.15	14.33	342282
2001-04-02	14.17	14.17	14.02	14.17	801558
2001-04-03	14.25	14.25	13.94	13.98	569670
2001-04-04	13.98	14.10	13.87	13.92	189588
2001-04-05	13.99	14.03	13.92	13.99	348882
2001-04-06	14.07	14.07	13.90	13.93	133194
2001-04-09	13.97	14.03	13.93	14.00	173991
2001-04-10	13.92	14.28	13.92	13.99	400179
2001-04-11	13.99	13.99	13.87	13.97	479076
2001-04-12	13.97	13.97	13.82	13.95	255288
2001-04-16	13.87	13.99	13.67	13.67	469776
2001-04-17	13.83	14.00	13.83	13.99	226488
2001-04-18	14.00	14.17	13.93	14.16	214188
2001-04-19	14.16	14.35	14.10	14.34	328482
2001-04-20	14.41	14.42	14.33	14.39	431376
2001-04-23	14.37	14.48	14.37	14.37	225588
2001-04-24	14.37	14.45	14.33	14.34	292485
2001-04-25	14.34	14.47	14.34	14.38	163791
2001-04-26	14.39	14.57	14.39	14.57	316782
2001-04-27	14.58	14.58	14.37	14.57	152091
2001-04-30	14.58	14.67	14.45	14.67	445176
2001-05-01	14.63	14.63	14.52	14.60	514773
2001-05-02	14.60	14.60	14.47	14.50	870255
2001-05-03	14.45	14.57	14.42	14.53	282585
2001-05-04	14.45	14.57	14.45	14.48	222588
2001-05-07	14.55	14.58	14.45	14.49	431976
2001-05-08	14.49	14.67	14.45	14.63	597570
2001-05-09	14.62	14.70	14.52	14.58	302982
2001-05-10	14.65	14.66	14.53	14.58	296685
2001-05-11	14.63	14.68	14.50	14.58	117594
2001-05-14	14.52	14.58	14.46	14.58	311982
2001-05-15	14.59	14.65	14.48	14.52	811158
2001-05-16	14.53	14.62	14.48	14.59	205188
2001-05-17	14.64	14.64	14.40	14.49	470976
2001-05-18	14.49	14.49	14.10	14.28	1003149
2001-05-21	14.28	14.28	14.03	14.24	492876
2001-05-22	14.32	14.40	14.23	14.33	384879
2001-05-23	14.37	14.44	14.28	14.43	300282
2001-05-24	14.45	14.52	14.12	14.50	255588
2001-05-25	14.48	14.50	14.25	14.40	204888
2001-05-29	14.45	14.50	14.33	14.45	279285
2001-05-30	14.53	14.53	14.13	14.20	502473
2001-05-31	14.28	14.33	14.17	14.24	849558
2001-06-01	14.28	14.36	14.23	14.35	938352
2001-06-04	14.47	14.53	14.34	14.42	361482
2001-06-05	14.45	14.58	14.45	14.58	267885
2001-06-06	14.58	14.62	14.55	14.59	1187340
2001-06-07	14.62	14.65	14.47	14.60	252288
2001-06-08	14.60	14.65	14.46	14.46	797658
2001-06-11	14.55	14.60	14.48	14.58	464076
2001-06-12	14.63	14.77	14.60	14.72	1244337
2001-06-13	14.80	14.88	14.73	14.83	1493025
2001-06-14	14.89	15.00	14.82	15.00	768561
2001-06-15	14.97	15.12	14.97	15.01	582270
2001-06-18	14.93	15.06	14.93	15.06	499776
2001-06-19	15.01	15.06	15.01	15.04	783258
2001-06-20	15.04	15.18	15.04	15.17	335082
2001-06-21	15.15	15.42	15.12	15.33	256188
2001-06-22	15.33	15.33	15.24	15.29	156291
2001-06-25	15.33	15.33	15.10	15.12	383979
2001-06-26	15.18	15.43	15.12	15.35	367482
2001-06-27	15.35	15.40	15.23	15.33	1326234
2001-06-28	15.34	15.60	15.34	15.45	1184940
2001-06-29	15.50	15.78	15.47	15.78	741861
2001-07-02	15.54	15.54	15.34	15.52	810858
2001-07-03	15.52	15.70	15.48	15.70	524973
2001-07-05	15.67	15.67	15.52	15.62	579870
2001-07-06	15.65	15.66	15.59	15.66	488676
2001-07-09	15.58	15.67	15.48	15.58	608670
2001-07-10	15.60	15.60	15.50	15.51	560670
2001-07-11	15.58	15.58	15.42	15.47	416079
2001-07-12	15.52	15.52	15.40	15.47	351582
2001-07-13	15.50	15.58	15.45	15.52	365982
2001-07-16	15.57	15.59	15.53	15.55	290385
2001-07-17	15.63	15.63	15.50	15.56	322782
2001-07-18	15.62	15.62	15.47	15.55	809958
2001-07-19	15.57	15.60	15.50	15.57	210288
2001-07-20	15.63	15.63	15.49	15.57	930552
2001-07-23	15.62	15.63	15.50	15.55	176991
2001-07-24	15.58	15.62	15.52	15.52	254388
2001-07-25	15.53	15.57	15.42	15.52	406779
2001-07-26	15.48	15.59	15.48	15.55	96294
2001-07-27	15.62	15.62	15.43	15.49	623667
2001-07-30	15.57	15.57	15.38	15.39	948852
2001-07-31	15.43	15.65	15.43	15.60	647067
2001-08-01	15.63	15.73	15.60	15.68	539073
2001-08-02	15.76	15.76	15.67	15.76	340182
2001-08-03	15.83	15.83	15.71	15.82	219588
2001-08-06	16.08	16.08	15.88	15.96	510273
2001-08-07	15.88	16.23	15.87	16.14	386379
2001-08-08	16.19	16.19	16.13	16.16	277485
2001-08-09	16.20	16.26	16.10	16.16	426876
2001-08-10	16.08	16.33	16.08	16.31	385479
2001-08-13	16.47	16.47	16.25	16.28	311082
2001-08-14	16.35	16.43	16.33	16.43	331782
2001-08-15	16.47	16.60	16.47	16.58	365682
2001-08-16	16.62	16.65	16.54	16.55	268185
2001-08-17	16.60	16.61	16.48	16.60	271785
2001-08-20	16.57	16.62	16.52	16.55	368682
2001-08-21	16.47	16.64	16.30	16.64	652467
2001-08-22	16.65	16.65	16.50	16.52	468876
2001-08-23	16.60	16.62	16.55	16.62	321282
2001-08-24	16.57	16.60	16.40	16.42	305382
2001-08-27	16.42	16.45	16.25	16.39	394479
2001-08-28	16.33	16.37	16.25	16.30	323382
2001-08-29	16.26	16.32	16.05	16.17	725364
2001-08-30	16.17	16.30	15.99	16.00	634467
2001-08-31	15.91	16.20	15.90	15.99	543870
2001-09-04	15.92	15.99	15.83	15.93	544170
2001-09-05	15.97	15.97	15.84	15.87	243288
2001-09-06	15.90	15.91	15.63	15.65	326682
2001-09-07	15.58	15.70	15.53	15.60	236388
2001-09-10	15.60	15.67	15.43	15.48	840858
2001-09-17	15.03	15.18	14.83	14.88	1615419
2001-09-18	14.97	15.32	14.97	15.07	948852
2001-09-19	15.17	15.22	15.03	15.10	912552
2001-09-20	15.13	15.13	14.97	15.05	492576
2001-09-21	15.00	15.12	14.75	14.85	1004049
2001-09-24	15.00	15.23	14.83	14.89	651867
2001-09-25	14.97	15.09	14.80	15.08	628467
2001-09-26	15.22	15.49	15.13	15.40	1559622
2001-09-27	15.55	15.77	15.52	15.77	1723113
2001-09-28	15.85	16.32	15.85	16.18	953052
2001-10-01	15.99	16.11	15.67	16.05	676164
2001-10-02	16.42	16.43	15.93	16.15	367482
2001-10-03	16.13	16.13	15.75	15.98	647667
2001-10-04	16.17	16.30	16.05	16.09	582570
2001-10-05	16.17	16.25	15.84	16.24	464976
2001-10-08	16.24	16.30	16.15	16.24	164391
2001-10-09	16.20	16.50	16.13	16.50	301182
2001-10-10	16.50	16.56	16.37	16.43	395379
2001-10-11	16.52	16.65	16.50	16.63	463176
2001-10-12	16.63	16.63	16.40	16.54	353682
2001-10-15	16.58	16.66	16.40	16.64	542670
2001-10-16	16.64	16.64	16.42	16.52	371682
2001-10-17	16.53	16.61	16.45	16.50	583470
2001-10-18	16.47	16.53	16.30	16.31	429576
2001-10-19	16.35	16.35	16.12	16.18	300282
2001-10-22	16.19	16.19	15.80	15.98	273885
2001-10-23	15.99	16.01	15.78	16.00	351882
2001-10-24	16.25	16.25	15.90	15.98	1159740
2001-10-25	15.97	16.13	15.94	16.13	506373
2001-10-26	16.05	16.32	16.00	16.25	536373
2001-10-29	16.32	16.38	16.24	16.33	302382
2001-10-30	16.33	16.45	16.23	16.32	426576
2001-10-31	16.38	16.39	16.22	16.30	300582
2001-11-01	16.31	16.53	16.31	16.45	715164
2001-11-02	16.53	16.54	16.26	16.30	282285
2001-11-05	16.37	16.41	16.17	16.29	266085
2001-11-06	16.29	16.50	16.21	16.41	1285134
2001-11-07	16.41	16.41	16.27	16.27	401379
2001-11-08	16.33	16.37	16.24	16.28	348582
2001-11-09	16.32	16.32	16.05	16.13	318582
2001-11-12	16.22	16.22	16.01	16.20	287985
2001-11-13	16.20	16.43	16.17	16.42	274485
2001-11-14	16.44	16.50	16.33	16.50	639867
2001-11-15	16.50	16.73	16.43	16.65	707964
2001-11-16	16.65	16.68	16.53	16.66	297885
2001-11-19	16.73	16.73	16.52	16.60	281085
2001-11-20	16.53	16.61	16.40	16.55	434376
2001-11-21	16.57	16.71	16.44	16.67	378282
2001-11-23	16.67	16.70	16.62	16.70	195888
2001-11-26	16.67	16.67	16.50	16.54	334782
2001-11-27	16.63	16.63	16.48	16.51	455376
2001-11-28	16.58	16.65	16.55	16.62	249888
2001-11-29	16.57	16.67	16.47	16.67	223488
2001-11-30	16.67	16.67	16.51	16.53	286785
2001-12-03	16.58	16.64	16.50	16.52	398679
2001-12-04	16.52	16.67	16.52	16.67	370782
2001-12-05	16.67	17.03	16.64	16.89	797058
2001-12-06	17.00	17.00	16.90	17.00	717864
2001-12-07	17.00	17.00	16.83	16.85	250488
2001-12-10	16.92	16.98	16.73	16.83	284085
2001-12-11	16.88	16.96	16.50	16.79	744561
2001-12-12	16.42	16.63	16.37	16.46	1137543
2001-12-13	16.43	16.50	16.33	16.40	450576
2001-12-14	16.47	16.62	16.37	16.56	1520622
2001-12-17	16.61	16.63	16.47	16.55	826158
2001-12-18	16.57	16.60	16.43	16.50	481176
2001-12-19	16.47	16.50	16.34	16.45	950952
2001-12-20	16.45	16.49	16.36	16.39	519873
2001-12-21	16.43	16.52	16.33	16.48	430476
2001-12-24	16.61	16.68	16.46	16.61	296000
2001-12-26	16.73	16.73	16.41	16.52	479400
2001-12-27	16.88	16.88	16.65	16.65	422800
2001-12-28	16.47	16.47	16.27	16.30	599400
2001-12-31	16.43	16.62	16.26	16.35	620400
2002-01-02	16.23	16.72	16.09	16.60	694600
2002-01-03	16.50	16.64	16.03	16.15	2593000
2002-01-04	15.98	16.05	15.74	15.99	1896800
2002-01-07	15.95	16.10	15.75	16.00	627600
2002-01-08	15.95	16.00	15.93	15.94	433000
2002-01-09	15.99	16.02	15.89	15.98	1870400
2002-01-10	16.00	16.15	15.98	16.01	650200
2002-01-11	16.00	16.00	15.75	15.75	1376000
2002-01-14	15.75	15.89	15.75	15.78	1957400
2002-01-15	15.00	15.23	14.75	15.19	3914000
2002-01-16	15.13	15.58	15.13	15.41	3177800
2002-01-17	15.40	15.63	15.38	15.62	1077400
2002-01-18	15.50	15.58	15.41	15.58	669000
2002-01-22	15.25	15.80	15.15	15.47	1652400
2002-01-23	15.38	15.48	15.25	15.31	1513600
2002-01-24	15.20	15.40	15.15	15.34	793200
2002-01-25	15.26	15.36	15.25	15.30	830400
2002-01-28	14.50	15.26	14.50	15.25	2106400
2002-01-29	15.16	15.34	15.16	15.26	607800
2002-01-30	15.20	15.44	15.20	15.40	542000
2002-01-31	15.52	15.52	15.23	15.26	743200
2002-02-01	15.30	15.55	15.25	15.51	826200
2002-02-04	15.50	15.57	15.43	15.50	356600
2002-02-05	15.50	15.52	15.01	15.39	350200
2002-02-06	15.38	15.45	15.20	15.40	553400
2002-02-07	15.40	15.47	15.28	15.32	219400
2002-02-08	15.38	15.42	15.05	15.15	1303000
2002-02-11	15.15	15.29	15.00	15.23	902600
2002-02-12	15.35	15.35	15.01	15.07	534800
2002-02-13	15.05	15.45	15.01	15.40	626400
2002-02-14	15.49	15.49	15.25	15.26	451400
2002-02-15	15.49	15.49	15.31	15.36	470600
2002-02-19	15.25	15.68	15.25	15.53	638800
2002-02-20	15.65	15.73	15.50	15.70	305400
2002-02-21	15.83	15.85	15.50	15.52	312200
2002-02-22	15.63	15.78	15.58	15.76	420600
2002-02-25	15.80	15.87	15.38	15.63	707000
2002-02-26	15.31	15.73	15.31	15.64	363600
2002-02-27	15.64	15.69	15.52	15.65	331200
2002-02-28	15.65	15.65	15.51	15.51	379600
2002-03-01	15.50	15.75	15.48	15.64	645200
2002-03-04	15.60	15.87	15.53	15.87	613600
2002-03-05	15.87	16.23	15.79	16.20	812800
2002-03-06	16.23	16.55	16.10	16.55	900000
2002-03-07	16.50	16.63	16.46	16.60	897800
2002-03-08	16.70	16.70	16.47	16.66	424800
2002-03-11	16.51	16.60	16.35	16.44	389400
2002-03-12	16.39	16.43	16.15	16.20	286400
2002-03-13	16.18	16.24	16.05	16.10	312200
2002-03-14	16.22	16.28	16.09	16.28	381800
2002-03-15	16.28	16.50	16.23	16.39	304200
2002-03-18	16.25	16.44	16.22	16.44	296200
2002-03-19	16.47	16.50	16.33	16.48	297200
2002-03-20	16.44	16.50	16.40	16.46	526600
2002-03-21	16.44	16.50	16.39	16.50	933200
2002-03-22	16.38	16.58	16.38	16.53	505200
2002-03-25	16.75	16.75	16.38	16.46	687200
2002-03-26	16.35	16.49	16.35	16.40	426400
2002-03-27	16.50	16.50	16.42	16.49	291800
2002-03-28	16.50	16.53	16.35	16.35	836200
2002-04-01	16.38	16.38	16.13	16.23	351400
2002-04-02	16.25	16.30	16.17	16.26	484000
2002-04-03	16.26	16.26	16.15	16.22	1020000
2002-04-04	16.18	16.33	16.18	16.30	552600
2002-04-05	16.25	16.40	16.20	16.37	943800
2002-04-08	16.45	16.47	16.28	16.36	756000
2002-04-09	16.36	16.47	16.36	16.41	683800
2002-04-10	16.38	16.59	16.38	16.57	849600
2002-04-11	16.62	16.70	16.40	16.50	311200
2002-04-12	16.59	16.81	16.45	16.81	395000
2002-04-15	16.58	16.73	16.45	16.55	335800
2002-04-16	16.70	16.74	16.38	16.47	580200
2002-04-17	16.39	16.48	16.28	16.38	368600
2002-04-18	16.38	16.50	16.28	16.38	324200
2002-04-19	16.49	16.49	16.20	16.25	974800
2002-04-22	16.23	16.29	16.05	16.12	289800
2002-04-23	16.10	16.13	15.80	15.88	447000
2002-04-24	16.00	16.12	15.95	16.03	802200
2002-04-25	15.91	16.02	15.82	15.96	398400
2002-04-26	15.95	16.00	15.88	15.93	490200
2002-04-29	15.95	15.95	15.68	15.75	618800
2002-04-30	15.75	16.05	15.71	16.05	569200
2002-05-01	16.05	16.25	15.88	16.25	303600
2002-05-02	16.20	16.37	16.20	16.35	283000
2002-05-03	16.23	16.35	16.00	16.25	373000
2002-05-06	16.25	16.25	16.05	16.14	290000
2002-05-07	16.01	16.10	15.96	16.05	363200
2002-05-08	16.10	16.15	15.95	16.11	432000
2002-05-09	16.00	16.06	15.96	15.98	423200
2002-05-10	15.93	15.99	15.80	15.85	323400
2002-05-13	15.85	15.94	15.78	15.94	364000
2002-05-14	15.95	15.99	15.90	15.99	673800
2002-05-15	16.00	16.10	15.85	15.93	596400
2002-05-16	15.98	15.99	15.77	15.78	718600
2002-05-17	15.78	15.85	15.60	15.69	719200
2002-05-20	15.68	15.83	15.67	15.82	265400
2002-05-21	15.85	15.85	15.61	15.78	463000
2002-05-22	15.81	15.85	15.72	15.79	298400
2002-05-23	15.80	16.10	15.75	16.09	632800
2002-05-24	16.09	16.13	15.95	15.97	390400
2002-05-28	15.99	16.05	15.87	16.00	705400
2002-05-29	16.00	16.05	15.95	16.05	1020000
2002-05-30	16.08	16.12	15.90	16.00	367000
2002-05-31	16.08	16.14	15.95	15.95	388800
2002-06-03	15.90	15.98	15.88	15.94	330400
2002-06-04	15.94	15.98	15.90	15.95	505400
2002-06-05	15.95	15.99	15.91	15.95	274800
2002-06-06	15.95	15.95	15.83	15.88	386000
2002-06-07	15.88	15.88	15.50	15.75	283800
2002-06-10	15.65	15.80	15.65	15.73	381600
2002-06-11	15.74	15.78	15.66	15.68	761200
2002-06-12	15.69	15.83	15.69	15.80	385800
2002-06-13	15.75	16.00	15.75	16.00	336400
2002-06-14	16.00	16.00	15.88	16.00	510000
2002-06-17	16.00	16.09	15.89	16.09	484800
2002-06-18	16.00	16.14	16.00	16.01	332800
2002-06-19	16.02	16.02	15.90	16.00	310200
2002-06-20	15.95	16.12	15.89	16.10	529000
2002-06-21	16.14	16.59	16.14	16.45	603200
2002-06-24	16.40	16.50	16.35	16.40	601200
2002-06-25	16.48	16.55	16.43	16.50	464000
2002-06-26	16.50	16.58	16.26	16.51	757000
2002-06-27	16.52	16.79	16.52	16.73	545800
2002-06-28	16.73	16.94	16.60	16.75	1325400
2002-07-01	16.60	16.60	16.25	16.51	635400
2002-07-02	16.51	16.58	16.36	16.48	381000
2002-07-03	16.46	16.46	16.10	16.26	480000
2002-07-05	16.35	16.48	16.26	16.47	109600
2002-07-08	16.47	16.47	16.15	16.16	318400
2002-07-09	16.29	16.34	16.15	16.20	321200
2002-07-10	16.25	16.35	16.01	16.01	439400
2002-07-11	15.90	16.01	15.50	15.68	1650600
2002-07-12	15.67	15.77	15.51	15.54	349200
2002-07-15	15.49	15.63	15.15	15.48	883600
2002-07-16	15.55	15.90	15.40	15.50	603600
2002-07-17	15.55	15.60	15.30	15.40	1078000
2002-07-18	15.50	15.55	14.98	15.04	901800
2002-07-19	15.00	15.10	14.77	14.80	989000
2002-07-22	14.83	14.95	13.80	14.49	1059000
2002-07-23	14.60	14.70	13.86	14.01	599200
2002-07-24	13.80	14.13	12.98	14.03	1171600
2002-07-25	14.03	14.40	13.83	14.38	1293600
2002-07-26	14.63	14.82	14.37	14.60	1774200
2002-07-29	14.80	15.68	14.75	15.64	545400
2002-07-30	15.55	16.32	15.46	15.90	812600
2002-07-31	15.90	16.10	15.80	16.07	1140400
2002-08-01	15.98	15.98	15.66	15.82	407400
2002-08-02	15.80	15.83	15.33	15.35	546000
2002-08-05	15.40	15.48	15.03	15.18	713400
2002-08-06	15.31	15.40	15.09	15.21	469000
2002-08-07	15.30	15.35	15.22	15.30	697000
2002-08-08	15.40	15.63	15.25	15.53	251600
2002-08-09	15.45	15.58	15.15	15.25	412400
2002-08-12	15.30	15.55	15.27	15.55	315600
2002-08-13	15.43	15.67	15.32	15.32	397200
2002-08-14	15.44	15.48	15.08	15.32	583000
2002-08-15	15.38	15.44	15.04	15.23	545600
2002-08-16	15.32	15.63	15.28	15.63	360200
2002-08-19	15.73	15.75	15.49	15.49	356600
2002-08-20	15.50	15.60	15.46	15.56	206200
2002-08-21	15.68	15.88	15.53	15.75	746400
2002-08-22	15.75	15.83	15.53	15.72	957000
2002-08-23	15.70	15.78	15.58	15.68	205600
2002-08-26	15.73	15.92	15.68	15.90	275400
2002-08-27	15.92	15.95	15.80	15.81	354200
2002-08-28	15.85	16.09	15.83	16.05	984400
2002-08-29	16.05	16.23	16.00	16.01	810800
2002-08-30	16.03	16.15	15.88	15.88	443000
2002-09-03	15.98	15.98	15.84	15.85	293200
2002-09-04	15.85	15.90	15.63	15.75	607400
2002-09-05	15.80	15.80	15.63	15.73	349200
2002-09-06	15.83	15.83	15.71	15.83	439400
2002-09-09	15.83	15.83	15.65	15.67	396000
2002-09-10	15.75	15.79	15.66	15.70	318600
2002-09-11	15.75	15.78	15.71	15.75	176400
2002-09-12	15.75	15.77	15.63	15.67	175400
2002-09-13	15.68	15.83	15.64	15.80	552600
2002-09-16	15.85	15.86	15.70	15.74	187600
2002-09-17	15.83	15.83	15.65	15.65	260200
2002-09-18	15.73	15.75	15.55	15.62	254800
2002-09-19	15.60	15.73	15.50	15.53	450600
2002-09-20	15.65	15.70	15.63	15.67	320000
2002-09-23	15.65	15.75	15.59	15.70	322000
2002-09-24	15.73	15.73	15.53	15.59	312600
2002-09-25	15.65	15.70	15.48	15.52	234600
2002-09-26	15.65	15.83	15.56	15.79	445800
2002-09-27	15.79	16.26	15.74	15.74	693000
2002-09-30	15.75	15.76	15.52	15.55	495800
2002-10-01	15.29	15.33	15.12	15.30	903800
2002-10-02	15.35	15.35	15.02	15.05	378800
2002-10-03	15.10	15.22	15.01	15.22	317400
2002-10-04	15.13	15.13	14.68	14.88	1142400
2002-10-07	14.78	14.79	14.47	14.50	876600
2002-10-08	14.50	14.65	14.13	14.44	703800
2002-10-09	14.44	14.45	14.19	14.26	870200
2002-10-10	14.20	14.48	13.89	14.45	1204600
2002-10-11	14.58	14.87	14.42	14.46	834800
2002-10-14	14.46	14.47	14.20	14.26	308800
2002-10-15	14.45	14.65	14.30	14.59	1099800
2002-10-16	14.65	14.66	14.51	14.59	506200
2002-10-17	14.75	15.00	14.70	15.00	526200
2002-10-18	15.03	15.15	14.94	15.06	502400
2002-10-21	15.06	15.08	14.80	15.04	309800
2002-10-22	15.04	15.04	14.60	14.70	696200
2002-10-23	14.70	14.80	14.44	14.71	325600
2002-10-24	14.76	15.02	14.76	15.00	249000
2002-10-25	15.05	15.33	15.00	15.28	554600
2002-10-28	15.29	15.40	15.05	15.16	457200
2002-10-29	15.10	15.12	14.75	14.98	599200
2002-10-30	14.95	15.05	14.65	14.90	721400
2002-10-31	14.91	15.16	14.80	15.15	337600
2002-11-01	15.10	15.31	15.01	15.31	418200
2002-11-04	15.33	15.60	15.33	15.50	380400
2002-11-05	15.50	15.58	15.38	15.45	352600
2002-11-06	15.50	15.66	15.40	15.66	307000
2002-11-07	15.70	15.70	15.48	15.48	236400
2002-11-08	15.58	15.59	15.30	15.43	254000
2002-11-11	15.45	15.45	15.10	15.25	423600
2002-11-12	15.26	15.35	15.10	15.25	587800
2002-11-13	15.33	15.45	15.23	15.23	270600
2002-11-14	15.33	15.45	15.26	15.45	589400
2002-11-15	15.45	15.60	15.41	15.49	184800
2002-11-18	15.50	15.63	15.50	15.58	310200
2002-11-19	15.53	15.67	15.53	15.56	347200
2002-11-20	15.60	15.63	15.51	15.63	398400
2002-11-21	15.63	15.63	15.53	15.59	437200
2002-11-22	15.40	15.75	15.40	15.74	1265400
2002-11-25	15.64	15.70	15.51	15.60	806800
2002-11-26	15.53	15.77	15.52	15.67	502000
2002-11-27	15.63	15.75	15.58	15.67	338400
2002-11-29	15.65	15.84	15.65	15.68	133400
2002-12-02	15.68	15.90	15.63	15.76	610200
2002-12-03	15.70	15.84	15.56	15.78	634000
2002-12-04	15.79	15.90	15.76	15.88	379400
2002-12-05	15.83	15.95	15.76	15.95	521400
2002-12-06	15.88	16.00	15.73	15.98	672600
2002-12-09	15.97	16.04	15.93	16.01	591200
2002-12-10	15.99	16.04	15.83	15.85	476400
2002-12-11	15.58	15.73	15.58	15.65	705600
2002-12-12	15.63	15.65	15.55	15.63	320600
2002-12-13	15.59	15.70	15.54	15.60	349800
2002-12-16	15.65	15.99	15.63	15.99	774600
2002-12-17	15.95	15.96	15.67	15.76	496000
2002-12-18	15.76	15.83	15.64	15.64	385400
2002-12-19	15.60	15.70	15.43	15.47	459200
2002-12-20	15.38	15.65	15.38	15.65	1006400
2002-12-23	15.65	16.01	15.64	16.01	725200
2002-12-24	15.93	16.04	15.90	16.03	278000
2002-12-26	16.03	16.04	15.88	15.95	299400
2002-12-27	15.78	15.90	15.78	15.90	309800
2002-12-30	15.68	15.68	15.35	15.50	647000
2002-12-31	15.58	15.58	15.32	15.32	1043400
2003-01-02	15.50	15.60	15.38	15.56	737200
2003-01-03	15.51	15.75	15.51	15.74	706400
2003-01-06	15.86	15.95	15.58	15.94	569600
2003-01-07	15.90	15.93	15.70	15.79	512800
2003-01-08	15.67	15.67	15.45	15.51	492600
2003-01-09	15.52	15.65	15.35	15.63	461200
2003-01-10	15.54	15.59	15.43	15.49	585400
2003-01-13	15.49	15.49	15.26	15.26	604200
2003-01-14	15.45	15.55	15.13	15.49	796600
2003-01-15	15.50	15.69	15.38	15.61	762600
2003-01-16	15.70	15.70	15.36	15.40	437400
2003-01-17	15.33	15.45	15.26	15.40	534000
2003-01-21	15.38	15.48	15.37	15.48	709000
2003-01-22	15.48	15.55	15.38	15.47	740400
2003-01-23	15.46	15.55	15.45	15.53	1066000
2003-01-24	15.48	15.48	15.33	15.34	420600
2003-01-27	15.30	15.36	15.18	15.25	528600
2003-01-28	15.26	15.32	15.16	15.28	890400
2003-01-29	15.28	15.50	15.28	15.47	848200
2003-01-30	15.35	15.52	15.35	15.41	322200
2003-01-31	15.41	15.70	15.41	15.70	425400
2003-02-03	15.67	15.75	15.60	15.65	500400
2003-02-04	15.65	15.79	15.58	15.78	646800
2003-02-05	15.75	15.93	15.74	15.88	617200
2003-02-06	15.88	15.95	15.85	15.89	541600
2003-02-07	15.86	15.97	15.78	15.78	422600
2003-02-10	15.76	15.93	15.75	15.93	410000
2003-02-11	15.95	15.95	15.81	15.83	379000
2003-02-12	15.80	15.92	15.75	15.81	494200
2003-02-13	15.81	15.83	15.63	15.80	404000
2003-02-14	15.95	16.11	15.85	16.01	645200
2003-02-18	16.20	16.37	16.15	16.34	1138600
2003-02-19	16.34	16.48	16.29	16.43	501000
2003-02-20	16.43	16.58	16.43	16.52	455600
2003-02-21	16.55	16.80	16.55	16.76	995200
2003-02-24	16.65	16.76	16.50	16.66	527000
2003-02-25	16.63	16.82	16.55	16.81	416400
2003-02-26	16.75	16.78	16.63	16.75	363200
2003-02-27	16.75	16.95	16.73	16.95	450800
2003-02-28	16.94	17.00	16.85	16.85	458800
2003-03-03	16.90	16.96	16.83	16.92	339400
2003-03-04	16.92	16.95	16.86	16.90	608400
2003-03-05	16.65	16.95	16.65	16.95	1031400
2003-03-06	16.83	17.05	16.83	17.05	1126800
2003-03-07	17.01	17.05	16.91	17.04	531000
2003-03-10	17.05	17.10	16.96	17.01	698800
2003-03-11	17.01	17.07	16.95	17.02	469600
2003-03-12	17.00	17.05	16.92	17.05	456200
2003-03-13	17.05	17.19	17.05	17.13	529400
2003-03-14	17.15	17.25	17.10	17.19	305200
2003-03-17	17.13	17.70	17.05	17.70	620600
2003-03-18	17.70	17.76	17.58	17.75	533400
2003-03-19	17.75	17.75	17.45	17.75	1060600
2003-03-20	17.65	17.75	17.50	17.70	730800
2003-03-21	17.78	18.00	17.70	17.95	697600
2003-03-24	17.96	17.96	17.46	17.50	750400
2003-03-25	17.45	17.68	17.45	17.62	710000
2003-03-26	17.68	17.82	17.54	17.78	447800
2003-03-27	17.75	17.84	17.64	17.80	398800
2003-03-28	17.81	17.85	17.58	17.75	731200
2003-03-31	17.67	17.71	17.55	17.56	804400
2003-04-01	17.30	17.63	17.24	17.63	671200
2003-04-02	17.70	17.99	17.69	17.79	881800
2003-04-03	17.85	17.85	17.58	17.64	341400
2003-04-04	17.67	17.75	17.46	17.46	353200
2003-04-07	17.63	17.78	17.59	17.78	334600
2003-04-08	17.78	17.80	17.65	17.78	610400
2003-04-09	17.75	18.00	17.73	18.00	583200
2003-04-10	18.00	18.15	17.93	18.11	603800
2003-04-11	18.05	18.20	17.94	17.95	337800
2003-04-14	17.96	18.05	17.67	18.05	773800
2003-04-15	18.05	18.17	17.88	18.10	384800
2003-04-16	18.20	18.25	18.00	18.25	295800
2003-04-17	18.25	18.30	18.12	18.20	314800
2003-04-21	18.24	18.25	18.09	18.22	370400
2003-04-22	18.25	18.53	18.18	18.45	621800
2003-04-23	18.48	18.53	18.39	18.51	288000
2003-04-24	18.36	18.48	18.30	18.42	780200
2003-04-25	18.43	18.43	18.35	18.41	606200
2003-04-28	18.36	18.45	18.28	18.45	970600
2003-04-29	18.49	18.58	18.39	18.40	887400
2003-04-30	18.40	18.40	17.98	18.10	1049200
2003-05-01	18.15	18.21	17.93	18.08	680400
2003-05-02	18.13	18.27	18.13	18.25	494400
2003-05-05	18.34	18.50	18.27	18.50	588400
2003-05-06	18.50	18.75	18.48	18.70	393600
2003-05-07	18.68	18.69	18.50	18.50	384000
2003-05-08	18.52	18.75	18.48	18.74	779200
2003-05-09	18.74	18.78	18.66	18.75	385000
2003-05-12	18.75	18.83	18.68	18.78	257200
2003-05-13	18.75	18.77	18.60	18.69	433000
2003-05-14	18.74	18.75	18.49	18.60	597600
2003-05-15	18.56	18.66	18.46	18.62	426800
2003-05-16	18.58	18.71	18.46	18.71	751400
2003-05-19	18.71	18.73	18.56	18.68	462200
2003-05-20	18.66	18.80	18.60	18.78	390400
2003-05-21	18.76	19.06	18.68	19.05	736400
2003-05-22	19.05	19.26	18.97	19.25	336600
2003-05-23	19.18	19.35	19.08	19.35	521600
2003-05-27	19.30	19.47	19.17	19.47	517000
2003-05-28	19.47	19.47	18.93	18.93	520800
2003-05-29	18.91	18.95	18.07	18.30	1777800
2003-05-30	18.40	18.72	18.38	18.70	817800
2003-06-02	18.83	19.00	18.80	18.91	589600
2003-06-03	19.00	19.07	18.87	19.07	293400
2003-06-04	19.07	19.21	19.03	19.08	369400
2003-06-05	19.01	19.12	18.95	19.03	271200
2003-06-06	19.06	19.19	19.06	19.16	386800
2003-06-09	19.16	19.17	19.00	19.09	429000
2003-06-10	19.06	19.50	19.00	19.50	733200
2003-06-11	19.50	19.67	19.35	19.56	839600
2003-06-12	19.69	19.73	19.20	19.20	504800
2003-06-13	19.13	19.17	18.80	18.80	404600
2003-06-16	19.25	19.25	19.06	19.14	647800
2003-06-17	19.14	19.25	18.78	18.78	395800
2003-06-18	18.75	18.75	18.45	18.60	533600
2003-06-19	19.25	19.28	18.85	18.95	1574600
2003-06-20	18.99	19.18	18.94	19.12	925800
2003-06-23	19.05	19.10	18.88	18.92	475600
2003-06-24	18.50	18.80	18.50	18.69	924800
2003-06-25	18.72	18.74	18.58	18.68	777000
2003-06-26	18.75	19.00	18.68	19.00	402400
2003-06-27	19.00	19.09	18.97	19.03	421600
2003-06-30	18.95	19.00	18.79	18.95	797200
2003-07-01	18.75	18.87	18.61	18.87	636600
2003-07-02	18.82	19.18	18.80	19.18	416200
2003-07-03	19.20	19.50	19.05	19.50	297600
2003-07-07	19.50	19.91	19.50	19.91	764600
2003-07-08	19.90	19.90	19.53	19.78	355800
2003-07-09	19.78	19.85	19.61	19.85	418200
2003-07-10	19.95	20.02	19.49	19.54	478600
2003-07-11	19.63	19.78	19.60	19.68	675600
2003-07-14	19.80	20.00	19.75	19.90	459800
2003-07-15	19.85	19.98	19.81	19.90	250000
2003-07-16	20.00	20.03	19.84	20.03	367200
2003-07-17	20.10	20.10	19.66	19.74	346600
2003-07-18	19.80	19.85	19.71	19.75	338400
2003-07-21	19.75	19.75	19.45	19.63	275600
2003-07-22	19.63	19.78	19.56	19.68	554800
2003-07-23	19.70	19.78	19.63	19.69	322400
2003-07-24	19.74	19.99	19.74	19.96	290000
2003-07-25	19.96	19.98	19.88	19.93	294400
2003-07-28	19.88	19.92	19.70	19.75	260000
2003-07-29	19.75	20.03	19.66	20.02	549000
2003-07-30	20.02	20.59	20.01	20.59	450200
2003-07-31	20.55	20.61	20.36	20.47	398800
2003-08-01	20.47	20.47	20.24	20.30	226000
2003-08-04	20.27	20.38	20.03	20.12	228400
2003-08-05	20.18	20.30	20.06	20.30	278200
2003-08-06	20.30	20.30	20.13	20.23	153000
2003-08-07	20.15	20.27	20.13	20.25	290000
2003-08-08	20.25	20.25	20.13	20.13	164600
2003-08-11	20.10	20.27	20.10	20.13	318400
2003-08-12	20.13	20.19	20.01	20.10	352800
2003-08-13	20.08	20.24	20.05	20.18	415200
2003-08-14	20.20	20.38	20.15	20.38	249000
2003-08-15	20.38	20.44	20.13	20.25	147400
2003-08-18	20.20	20.43	20.17	20.26	261400
2003-08-19	20.35	20.50	20.20	20.34	403200
2003-08-20	20.36	20.59	20.27	20.58	339000
2003-08-21	20.53	20.73	20.52	20.58	313200
2003-08-22	20.68	20.71	20.51	20.55	216200
2003-08-25	20.62	20.62	20.29	20.40	190400
2003-08-26	20.35	20.50	20.17	20.50	518000
2003-08-27	20.47	20.80	20.40	20.74	439600
2003-08-28	20.78	20.78	20.65	20.78	193800
2003-08-29	20.78	20.88	20.70	20.84	284200
2003-09-02	20.93	21.06	20.72	21.05	625000
2003-09-03	21.18	21.46	21.13	21.46	449800
2003-09-04	21.51	21.68	21.33	21.67	326400
2003-09-05	21.65	21.65	21.20	21.40	366800
2003-09-08	21.40	21.40	20.82	21.03	752800
2003-09-09	20.60	20.70	20.55	20.70	2315400
2003-09-10	20.65	20.67	20.25	20.35	870400
2003-09-11	20.28	20.50	20.25	20.33	1061800
2003-09-12	20.28	20.59	20.13	20.50	486200
2003-09-15	20.50	20.62	20.42	20.53	242600
2003-09-16	20.58	20.61	20.41	20.52	192400
2003-09-17	20.45	20.46	20.31	20.35	785800
2003-09-18	20.30	20.69	20.30	20.69	1581400
2003-09-19	20.69	20.83	20.66	20.73	880800
2003-09-22	20.69	20.69	20.43	20.57	762400
2003-09-23	20.57	20.73	20.55	20.73	807000
2003-09-24	20.78	20.84	20.53	20.58	323800
2003-09-25	20.45	20.60	20.15	20.22	951000
2003-09-26	20.22	20.25	20.13	20.21	573600
2003-09-29	20.20	20.55	20.20	20.45	874200
2003-09-30	20.48	20.51	20.36	20.49	995400
2003-10-01	20.23	20.30	20.13	20.23	714000
2003-10-02	20.27	20.50	20.27	20.41	463400
2003-10-03	20.53	20.76	20.52	20.75	552800
2003-10-06	20.38	21.02	20.38	21.02	496800
2003-10-07	21.02	21.09	20.83	20.95	556600
2003-10-08	20.95	20.95	20.79	20.80	635800
2003-10-09	20.80	20.90	20.63	20.75	421800
2003-10-10	20.80	20.84	20.70	20.75	260600
2003-10-13	20.71	20.85	20.70	20.70	283600
2003-10-14	20.78	20.78	20.69	20.70	433000
2003-10-15	20.85	20.90	20.59	20.60	997800
2003-10-16	20.70	20.71	20.51	20.57	998200
2003-10-17	20.73	20.98	20.50	20.58	717400
2003-10-20	20.71	20.80	20.60	20.63	750200
2003-10-21	20.63	20.77	20.55	20.69	649200
2003-10-22	20.65	20.68	20.47	20.49	443200
2003-10-23	20.47	20.49	20.30	20.45	962800
2003-10-24	20.78	20.88	20.37	20.43	700600
2003-10-27	20.63	20.82	20.55	20.55	708000
2003-10-28	20.63	20.67	20.16	20.35	438800
2003-10-29	20.40	20.63	20.38	20.55	577400
2003-10-30	20.63	20.83	20.60	20.83	621600
2003-10-31	20.83	20.94	20.59	20.83	863400
2003-11-03	20.88	21.04	20.80	20.95	596000
2003-11-04	21.00	21.15	20.80	21.15	567000
2003-11-05	21.23	21.23	21.00	21.17	445000
2003-11-06	21.23	21.51	21.13	21.51	437200
2003-11-07	21.55	21.65	21.25	21.38	455400
2003-11-10	21.30	21.42	21.22	21.42	268400
2003-11-11	21.49	21.49	21.18	21.25	914800
2003-11-12	21.33	21.52	21.28	21.38	592600
2003-11-13	21.40	21.48	21.33	21.43	478800
2003-11-14	21.53	21.70	21.53	21.65	334200
2003-11-17	21.70	21.70	21.42	21.70	455000
2003-11-18	21.83	21.83	21.58	21.69	472600
2003-11-19	21.82	21.82	21.45	21.50	429400
2003-11-20	21.55	21.56	21.07	21.34	498400
2003-11-21	21.28	21.38	21.12	21.38	370200
2003-11-24	21.44	21.50	21.28	21.45	382400
2003-11-25	21.49	21.60	21.36	21.60	329600
2003-11-26	21.62	21.85	21.59	21.85	274800
2003-11-28	21.85	22.03	21.83	22.00	185200
2003-12-01	22.05	22.37	21.93	22.37	461600
2003-12-02	22.28	22.28	22.05	22.11	538400
2003-12-03	22.10	22.13	22.03	22.04	222600
2003-12-04	22.00	22.05	21.85	21.95	504600
2003-12-05	22.00	22.05	21.86	21.93	328000
2003-12-08	21.83	22.03	21.79	22.03	404000
2003-12-09	22.10	22.10	21.95	21.97	254000
2003-12-10	22.00	22.07	21.82	21.93	236800
2003-12-11	21.93	22.04	21.80	22.04	347000
2003-12-12	22.04	22.23	21.95	22.22	296000
2003-12-15	22.34	22.38	22.18	22.18	703600
2003-12-16	22.26	22.44	22.12	22.44	390400
2003-12-17	22.48	22.50	22.35	22.44	356600
2003-12-18	22.25	22.46	22.08	22.41	390600
2003-12-19	22.35	22.42	22.26	22.41	412000
2003-12-22	22.44	22.60	22.41	22.55	527200
2003-12-23	22.53	22.64	22.52	22.54	411600
2003-12-24	22.60	22.70	22.58	22.63	219800
2003-12-26	22.72	22.77	22.68	22.75	148200
2003-12-29	22.80	22.93	22.75	22.93	796600
2003-12-30	22.73	22.77	22.59	22.76	556800
2003-12-31	22.73	22.83	22.38	22.38	649200
2004-01-02	22.45	22.65	22.35	22.43	442200
2004-01-05	22.43	22.78	22.38	22.44	590000
2004-01-06	22.45	22.56	22.39	22.56	293200
2004-01-07	22.62	22.62	22.23	22.29	470800
2004-01-08	22.38	22.40	22.00	22.18	748200
2004-01-09	22.20	22.24	22.00	22.24	594000
2004-01-12	22.36	22.36	22.09	22.17	394000
2004-01-13	22.48	22.49	22.13	22.33	756600
2004-01-14	22.25	22.35	22.11	22.27	571000
2004-01-15	22.32	22.35	22.18	22.24	537600
2004-01-16	22.37	22.37	22.00	22.00	547600
2004-01-20	22.05	22.11	21.88	22.08	423600
2004-01-21	22.08	22.15	21.93	22.15	498400
2004-01-22	22.08	22.85	22.08	22.32	592000
2004-01-23	22.32	22.56	22.27	22.50	520200
2004-01-26	22.53	22.80	22.38	22.80	366400
2004-01-27	22.85	23.05	22.68	23.05	585800
2004-01-28	23.05	23.25	23.00	23.11	750400
2004-01-29	23.05	23.05	22.70	22.91	380600
2004-01-30	22.91	23.07	22.80	23.07	391600
2004-02-02	23.00	23.40	22.95	23.40	538800
2004-02-03	23.40	23.63	23.35	23.48	419600
2004-02-04	23.41	23.43	23.14	23.17	373800
2004-02-05	23.13	23.25	23.10	23.25	281800
2004-02-06	23.20	23.80	23.15	23.80	429400
2004-02-09	23.75	23.75	23.51	23.60	416400
2004-02-10	23.55	23.74	23.53	23.74	323800
2004-02-11	23.65	23.90	23.54	23.90	284800
2004-02-12	23.90	23.90	23.22	23.72	495200
2004-02-13	23.59	23.65	23.30	23.50	406000
2004-02-17	23.65	23.67	23.37	23.40	466400
2004-02-18	23.48	23.48	23.11	23.15	544200
2004-02-19	23.10	23.32	23.02	23.32	616400
2004-02-20	23.33	23.58	23.26	23.58	391400
2004-02-23	23.99	23.99	23.50	23.59	744400
2004-02-24	23.59	23.62	23.19	23.22	887200
2004-02-25	23.23	23.56	23.22	23.50	556200
2004-02-26	23.60	23.60	23.38	23.41	476200
2004-02-27	23.41	23.48	23.28	23.48	453000
2004-03-01	23.50	23.80	23.48	23.70	460400
2004-03-02	23.71	24.31	23.71	24.25	825200
2004-03-03	24.20	24.29	24.11	24.25	315200
2004-03-04	24.25	24.35	24.10	24.35	239800
2004-03-05	24.23	24.64	24.23	24.64	317800
2004-03-08	24.57	24.73	24.43	24.73	358800
2004-03-09	24.66	24.78	24.58	24.58	379400
2004-03-10	24.58	24.70	24.22	24.22	415000
2004-03-11	24.22	24.22	23.84	23.84	404000
2004-03-12	23.75	24.13	23.75	24.13	428400
2004-03-15	24.03	24.03	23.80	23.88	477600
2004-03-16	23.88	23.95	23.64	23.79	590200
2004-03-17	23.92	24.63	23.90	24.63	843400
2004-03-18	24.63	24.87	24.53	24.87	503600
2004-03-19	24.88	24.97	24.75	24.75	494800
2004-03-22	24.80	24.86	24.65	24.73	375400
2004-03-23	24.78	24.85	24.75	24.76	281400
2004-03-24	24.80	24.90	24.57	24.57	243800
2004-03-25	24.63	25.09	24.63	25.07	465000
2004-03-26	25.05	25.05	24.56	24.62	671600
2004-03-29	24.74	24.99	24.74	24.99	494200
2004-03-30	24.99	25.33	24.88	25.33	449400
2004-03-31	25.33	25.66	25.26	25.49	757000
2004-04-01	25.33	25.60	25.27	25.60	414600
2004-04-02	25.50	25.56	25.00	25.03	779200
2004-04-05	24.93	24.96	23.48	23.75	1796200
2004-04-06	23.68	23.68	22.34	22.80	2486800
2004-04-07	22.25	23.73	22.15	23.53	1845600
2004-04-08	23.53	23.55	22.85	22.89	1016800
2004-04-12	22.25	22.68	20.80	21.22	2800800
2004-04-13	20.05	21.66	19.92	21.10	2635000
2004-04-14	20.75	21.48	20.35	21.21	1929000
2004-04-15	21.28	21.71	21.10	21.71	696600
2004-04-16	21.83	22.13	21.20	21.52	974600
2004-04-19	21.52	21.98	21.03	21.83	612000
2004-04-20	21.88	21.91	21.17	21.17	986200
2004-04-21	21.25	21.30	20.84	21.09	928800
2004-04-22	21.10	21.69	21.09	21.44	769000
2004-04-23	21.63	21.63	21.07	21.30	469600
2004-04-26	21.30	21.60	21.22	21.42	499200
2004-04-27	21.68	21.85	21.58	21.79	542600
2004-04-28	21.78	21.89	21.68	21.84	750200
2004-04-29	21.93	22.00	21.10	21.37	630000
2004-04-30	21.33	21.57	21.15	21.37	749400
2004-05-03	21.42	21.83	21.26	21.83	921400
2004-05-04	21.90	22.08	21.75	21.87	879800
2004-05-05	21.86	21.87	21.38	21.48	2125800
2004-05-06	21.49	21.49	21.08	21.40	680400
2004-05-07	21.15	21.24	20.64	20.65	703200
2004-05-10	20.51	20.60	19.77	20.39	1409000
2004-05-11	20.43	20.74	20.22	20.37	870800
2004-05-12	20.38	20.39	20.15	20.30	694400
2004-05-13	20.35	20.58	20.23	20.28	724600
2004-05-14	20.40	20.69	20.13	20.49	713400
2004-05-17	20.49	20.87	20.19	20.77	822800
2004-05-18	20.83	21.36	20.72	21.30	1069200
2004-05-19	21.30	21.56	20.75	20.86	960600
2004-05-20	20.97	21.36	20.95	21.28	547800
2004-05-21	21.33	21.56	21.29	21.34	604800
2004-05-24	21.35	21.71	21.35	21.63	544200
2004-05-25	21.73	22.01	21.67	22.01	683600
2004-05-26	22.01	22.57	21.87	22.52	824600
2004-05-27	22.54	22.71	22.45	22.68	721000
2004-05-28	22.68	23.01	22.60	22.98	2362000
2004-06-01	22.98	22.98	22.48	22.75	1092000
2004-06-02	22.75	23.12	22.75	23.12	890600
2004-06-03	23.22	23.28	22.88	23.07	628800
2004-06-04	23.12	23.33	23.00	23.10	430600
2004-06-07	23.04	23.19	23.00	23.09	422600
2004-06-08	23.04	23.16	22.95	23.14	500600
2004-06-09	23.20	23.29	23.08	23.10	362400
2004-06-10	23.18	23.18	22.80	22.86	390800
2004-06-14	22.63	22.63	22.25	22.36	885000
2004-06-15	22.41	22.77	22.41	22.65	741400
2004-06-16	22.63	22.79	22.50	22.71	509400
2004-06-17	22.55	22.80	22.40	22.68	919200
2004-06-18	22.68	22.77	22.50	22.60	983000
2004-06-21	22.40	22.98	22.40	22.85	605000
2004-06-22	22.75	22.83	22.63	22.72	1081400
2004-06-23	22.77	22.91	22.73	22.89	537000
2004-06-24	22.95	23.10	22.74	22.76	441000
2004-06-25	22.75	23.10	22.70	22.94	1250600
2004-06-28	23.19	23.23	22.96	23.13	597400
2004-06-29	23.00	23.00	22.36	22.36	691000
2004-06-30	22.46	22.80	22.37	22.75	937800
2004-07-01	22.53	22.76	22.42	22.73	627400
2004-07-02	22.86	23.35	22.86	23.35	721000
2004-07-06	23.36	23.38	22.88	23.23	694000
2004-07-07	23.25	23.74	23.22	23.74	1318000
2004-07-08	23.75	23.82	23.35	23.45	674000
2004-07-09	23.52	23.57	23.13	23.18	842600
2004-07-12	23.25	23.63	23.11	23.63	807200
2004-07-13	23.48	23.60	23.38	23.44	404200
2004-07-14	23.65	23.74	23.51	23.74	431600
2004-07-15	23.74	23.99	23.64	23.88	411600
2004-07-16	24.03	24.20	23.85	23.86	348400
2004-07-19	23.95	24.39	23.91	24.37	565200
2004-07-20	24.37	24.50	24.20	24.34	1044200
2004-07-21	24.47	24.47	24.08	24.22	869800
2004-07-22	24.22	24.22	23.66	23.68	756000
2004-07-23	23.68	23.77	23.24	23.24	541000
2004-07-26	23.13	23.30	22.97	23.05	651800
2004-07-27	23.08	23.78	23.08	23.44	643000
2004-07-28	23.48	23.83	23.38	23.70	440400
2004-07-29	23.81	24.10	23.78	23.80	858800
2004-07-30	23.88	24.10	23.88	24.05	340200
2004-08-02	24.05	24.11	23.79	24.08	1030800
2004-08-03	24.13	24.29	23.91	24.09	550000
2004-08-04	24.09	24.28	23.94	24.25	579800
2004-08-05	24.25	24.28	24.00	24.05	349200
2004-08-06	24.07	24.32	23.95	24.02	359000
2004-08-09	24.15	24.20	23.97	24.02	290000
2004-08-10	24.00	24.13	23.90	23.92	313200
2004-08-11	23.85	23.88	23.74	23.77	439200
2004-08-12	23.80	23.80	23.33	23.37	603800
2004-08-13	23.38	23.40	23.18	23.28	515000
2004-08-16	23.40	23.53	23.37	23.47	631400
2004-08-17	23.50	23.70	23.50	23.69	394800
2004-08-18	23.66	24.23	23.66	24.18	706400
2004-08-19	24.18	24.20	24.00	24.10	545400
2004-08-20	24.26	24.50	24.23	24.48	643200
2004-08-23	24.24	24.93	24.24	24.78	686000
2004-08-24	24.66	25.15	24.66	25.15	1141400
2004-08-25	24.92	25.10	24.82	24.92	1387000
2004-08-26	24.92	25.03	24.82	24.97	495800
2004-08-27	24.99	24.99	24.70	24.71	416000
2004-08-30	24.79	25.00	24.71	25.00	360800
2004-08-31	25.00	25.25	24.95	25.16	899800
2004-09-01	25.16	25.26	24.92	25.02	577400
2004-09-02	25.12	25.16	24.96	25.02	406200
2004-09-03	25.02	25.38	24.98	25.35	342800
2004-09-07	25.37	25.74	25.23	25.74	488200
2004-09-08	25.65	25.90	25.63	25.88	442800
2004-09-09	25.73	25.73	25.25	25.26	716600
2004-09-10	25.06	25.25	24.96	25.24	493200
2004-09-13	25.23	25.28	24.97	25.20	705800
2004-09-14	25.13	25.13	24.60	24.65	427200
2004-09-15	24.50	25.00	24.50	24.84	371800
2004-09-16	24.78	25.49	24.78	25.49	506800
2004-09-17	25.49	25.49	25.21	25.35	669200
2004-09-20	25.35	25.35	25.07	25.07	448200
2004-09-21	25.07	25.23	24.93	25.05	796200
2004-09-22	25.05	25.21	25.03	25.06	412600
2004-09-23	24.99	25.09	24.90	25.00	429800
2004-09-24	25.08	25.22	25.01	25.01	356600
2004-09-27	25.02	25.22	24.86	24.90	342200
2004-09-28	25.00	25.11	24.88	25.00	904600
2004-09-29	25.00	25.20	25.00	25.20	480400
2004-09-30	25.28	25.65	25.26	25.65	1050200
2004-10-01	25.29	25.88	25.27	25.49	683400
2004-10-04	25.57	25.75	25.49	25.65	497800
2004-10-05	25.60	25.81	25.55	25.77	279000
2004-10-06	25.70	25.93	25.70	25.85	314400
2004-10-07	25.85	25.85	25.38	25.42	483400
2004-10-08	25.48	25.69	25.47	25.61	465800
2004-10-11	25.54	25.68	25.44	25.50	351200
2004-10-12	25.50	26.00	25.41	25.99	476000
2004-10-13	26.08	26.13	25.76	25.83	331400
2004-10-14	25.90	26.30	25.83	26.30	473200
2004-10-15	26.30	26.49	26.28	26.44	434800
2004-10-18	26.57	26.93	26.51	26.75	353200
2004-10-19	26.80	27.04	26.33	26.33	635800
2004-10-20	26.00	26.43	25.94	26.33	651600
2004-10-21	26.27	26.78	26.21	26.78	361000
2004-10-22	26.77	26.85	26.44	26.48	364200
2004-10-25	26.51	26.51	26.26	26.34	205400
2004-10-26	26.45	26.65	26.40	26.61	564800
2004-10-27	26.69	27.02	26.69	27.02	260800
2004-10-28	26.98	27.32	26.96	27.32	825800
2004-10-29	27.32	27.47	27.18	27.28	361400
2004-11-01	27.28	27.50	27.15	27.48	466200
2004-11-02	27.39	27.49	27.25	27.33	327000
2004-11-03	27.58	27.74	27.33	27.47	732800
2004-11-04	27.50	27.79	27.50	27.72	644000
2004-11-05	27.72	27.78	26.57	26.62	1146800
2004-11-08	26.55	26.75	26.26	26.69	585200
2004-11-09	26.65	26.74	26.45	26.63	921200
2004-11-10	26.63	26.68	26.45	26.64	613800
2004-11-11	26.88	27.25	26.77	27.25	598400
2004-11-12	27.35	28.16	27.31	28.15	873200
2004-11-15	28.15	28.60	28.05	28.55	866600
2004-11-16	28.55	28.70	28.10	28.11	824000
2004-11-17	28.13	28.32	27.38	27.50	509200
2004-11-18	27.54	27.75	27.01	27.32	949600
2004-11-19	27.39	27.48	26.90	26.90	639800
2004-11-22	27.01	27.34	26.96	27.22	498200
2004-11-23	27.10	27.64	27.04	27.55	308600
2004-11-24	27.56	28.17	27.55	28.04	417600
2004-11-26	28.04	28.24	27.96	28.11	192400
2004-11-29	28.05	28.29	27.99	28.15	627400
2004-11-30	27.95	28.44	27.68	28.44	835600
2004-12-01	28.48	29.06	28.25	28.99	587400
2004-12-02	28.99	29.00	28.34	28.35	1444600
2004-12-03	28.63	28.88	28.62	28.88	570800
2004-12-06	28.90	29.34	28.75	29.20	719400
2004-12-07	29.12	29.13	28.40	28.48	602600
2004-12-08	28.65	29.03	28.56	28.96	469200
2004-12-09	28.80	29.38	28.62	29.38	433600
2004-12-10	29.38	29.57	28.95	29.47	549800
2004-12-13	29.64	29.64	29.03	29.25	579400
2004-12-14	29.05	29.29	28.86	28.90	409800
2004-12-15	29.10	29.15	28.76	29.15	529400
2004-12-16	29.10	29.23	28.78	28.78	506000
2004-12-17	28.78	29.07	28.33	28.95	706000
2004-12-20	29.05	29.08	28.70	28.90	374400
2004-12-21	28.90	29.13	28.89	29.09	445000
2004-12-22	29.10	29.28	29.10	29.20	358600
2004-12-23	29.35	29.43	29.02	29.02	558200
2004-12-27	29.00	29.26	28.83	29.08	216400
2004-12-28	28.96	29.13	28.96	29.04	371600
2004-12-29	29.04	29.29	29.04	29.27	438800
2004-12-30	29.04	29.28	29.01	29.20	589200
2004-12-31	29.12	29.25	28.75	29.00	1170600
2005-01-03	28.95	29.09	28.46	28.75	793600
2005-01-04	28.53	29.04	28.40	28.41	816000
2005-01-05	28.38	28.43	27.01	27.20	1365200
2005-01-06	27.20	27.81	27.17	27.71	777200
2005-01-07	28.03	28.33	27.68	27.73	916800
2005-01-10	27.73	27.79	27.46	27.51	574000
2005-01-11	27.55	27.70	27.12	27.23	783600
2005-01-12	27.29	27.40	26.60	26.99	708000
2005-01-13	26.99	27.67	26.95	27.10	757800
2005-01-14	27.23	27.48	27.14	27.30	385200
2005-01-18	27.23	27.80	27.06	27.80	473600
2005-01-19	27.93	28.21	27.64	27.85	563000
2005-01-20	27.65	27.82	27.38	27.63	701400
2005-01-21	27.64	27.68	27.44	27.49	517400
2005-01-24	27.55	27.74	27.09	27.13	513400
2005-01-25	27.20	27.34	26.25	26.43	881800
2005-01-26	26.35	26.69	26.25	26.40	713200
2005-01-27	26.38	26.45	26.15	26.30	879200
2005-01-28	26.41	26.60	26.20	26.35	849600
2005-01-31	26.35	26.55	25.90	26.49	1123600
2005-02-01	26.55	26.70	26.30	26.70	735200
2005-02-02	26.79	27.31	26.64	27.31	973000
2005-02-03	27.35	27.58	27.25	27.31	687200
2005-02-04	27.60	27.79	27.57	27.70	560400
2005-02-07	27.88	27.88	27.43	27.44	607800
2005-02-08	27.56	27.73	27.42	27.73	453600
2005-02-09	27.73	27.91	27.73	27.79	491000
2005-02-10	27.90	27.92	27.70	27.85	694600
2005-02-11	27.88	28.00	27.71	28.00	643200
2005-02-14	28.10	28.11	27.95	28.06	626000
2005-02-15	28.05	28.10	27.97	28.03	829000
2005-02-16	28.03	28.37	27.82	28.30	705200
2005-02-17	28.33	28.46	28.23	28.25	297000
2005-02-18	28.15	28.32	27.85	28.30	494600
2005-02-22	28.30	28.30	27.23	27.29	755400
2005-02-23	27.50	27.59	26.95	26.95	486800
2005-02-24	26.88	27.09	26.64	26.73	770200
2005-02-25	26.88	27.21	26.85	27.00	765600
2005-02-28	26.89	27.05	26.40	26.56	1344400
2005-03-01	26.56	27.12	26.56	27.00	692200
2005-03-02	26.88	27.05	26.76	26.91	625400
2005-03-03	26.89	27.11	26.89	27.05	533400
2005-03-04	27.23	27.69	27.15	27.61	665400
2005-03-07	27.54	28.00	27.47	27.86	466000
2005-03-08	27.86	27.86	27.55	27.75	536200
2005-03-09	27.50	27.50	26.68	26.77	864600
2005-03-10	26.89	27.23	26.65	27.07	552000
2005-03-11	26.92	26.99	26.74	26.85	511800
2005-03-14	26.88	27.30	26.79	27.30	439200
2005-03-15	27.43	27.68	27.25	27.35	703600
2005-03-16	27.36	27.48	27.02	27.23	657200
2005-03-17	27.30	27.61	27.30	27.55	521800
2005-03-18	27.58	27.63	27.02	27.02	629600
2005-03-21	27.02	27.10	26.73	27.01	554600
2005-03-22	27.13	27.47	26.60	26.72	954200
2005-03-23	26.67	26.67	26.13	26.41	818400
2005-03-24	26.50	26.99	26.44	26.52	570800
2005-03-28	26.63	26.64	26.19	26.20	605000
2005-03-29	26.35	26.55	26.27	26.46	568600
2005-03-30	26.41	27.03	26.41	27.03	691800
2005-03-31	27.40	27.43	26.87	26.95	1153000
2005-04-01	27.13	27.19	26.36	26.48	1171800
2005-04-04	26.48	26.58	26.17	26.50	831000
2005-04-05	26.50	26.50	26.19	26.45	528400
2005-04-06	26.50	26.67	26.31	26.52	601600
2005-04-07	26.50	26.61	26.43	26.60	449000
2005-04-08	26.65	26.73	26.46	26.54	396800
2005-04-11	26.66	26.66	26.43	26.47	304800
2005-04-12	26.47	26.86	26.35	26.82	599000
2005-04-13	26.80	26.90	26.62	26.73	625800
2005-04-14	26.73	26.73	26.35	26.44	1234600
2005-04-15	26.49	26.63	26.34	26.52	434600
2005-04-18	26.72	26.74	26.37	26.58	507200
2005-04-19	26.48	26.76	26.45	26.55	570400
2005-04-20	26.30	26.62	26.23	26.56	580200
2005-04-21	26.56	26.81	26.41	26.80	335000
2005-04-22	26.75	26.98	26.61	26.83	979800
2005-04-25	26.70	27.15	26.67	26.98	1368600
2005-04-26	27.05	27.25	27.03	27.14	697600
2005-04-27	27.14	27.63	26.95	27.53	1347800
2005-04-28	27.55	27.63	27.35	27.52	327000
2005-04-29	27.60	27.75	27.40	27.70	634400
2005-05-02	27.70	27.85	27.35	27.84	462400
2005-05-03	27.77	27.92	27.72	27.90	384200
2005-05-04	27.90	27.99	27.69	27.99	524400
2005-05-05	27.99	28.50	27.94	28.50	597800
2005-05-06	28.43	28.43	27.80	28.33	705800
2005-05-09	28.33	28.74	28.29	28.74	495800
2005-05-10	28.62	28.75	28.39	28.63	389200
2005-05-11	28.68	28.82	28.35	28.76	460200
2005-05-12	28.68	28.70	28.25	28.45	500600
2005-05-13	28.50	28.53	28.06	28.21	486200
2005-05-16	28.21	28.50	28.20	28.47	501200
2005-05-17	28.26	28.62	28.26	28.54	411400
2005-05-18	28.63	29.00	28.63	29.00	511400
2005-05-19	28.89	29.34	28.89	29.21	464400
2005-05-20	29.14	29.32	29.02	29.23	368600
2005-05-23	29.13	29.40	29.07	29.37	412800
2005-05-24	29.37	29.38	28.77	28.88	716600
2005-05-25	28.95	28.95	28.39	28.55	558600
2005-05-26	28.55	28.82	28.26	28.45	493800
2005-05-27	28.60	28.60	28.36	28.57	321400
2005-05-31	28.57	29.16	28.56	28.88	627400
2005-06-01	29.00	29.30	28.91	29.29	366000
2005-06-02	29.25	29.28	29.07	29.08	460200
2005-06-03	29.18	29.22	28.79	28.79	1057400
2005-06-06	28.63	28.95	28.61	28.91	926800
2005-06-07	29.04	29.44	28.95	29.17	663800
2005-06-08	29.14	29.50	29.14	29.34	317600
2005-06-09	29.25	29.40	29.09	29.30	307200
2005-06-10	29.30	29.43	29.13	29.28	187600
2005-06-13	29.20	29.30	29.05	29.13	700400
2005-06-14	29.08	29.43	29.08	29.43	476800
2005-06-15	29.50	29.54	29.27	29.46	323600
2005-06-16	29.46	29.61	29.30	29.59	424000
2005-06-17	29.63	30.00	29.61	29.88	1026800
2005-06-20	29.76	29.95	29.75	29.80	400400
2005-06-21	29.90	29.92	29.40	29.40	510400
2005-06-22	29.60	29.69	29.26	29.38	350600
2005-06-23	29.31	29.65	29.31	29.50	324400
2005-06-24	29.45	29.55	28.97	29.05	518400
2005-06-27	29.05	29.15	28.86	28.95	392000
2005-06-28	28.95	29.23	28.84	29.23	434400
2005-06-29	29.28	29.35	29.17	29.30	414600
2005-06-30	29.31	29.56	29.26	29.46	738200
2005-07-01	29.20	29.69	29.19	29.69	1103600
2005-07-05	29.68	30.17	29.68	29.90	711600
2005-07-06	30.10	30.36	29.96	29.97	1028600
2005-07-07	29.72	30.12	29.69	30.12	313200
2005-07-08	30.17	30.64	29.97	30.44	491600
2005-07-11	30.35	30.92	30.35	30.82	432000
2005-07-12	30.73	31.15	30.73	31.00	553600
2005-07-13	31.00	31.00	30.50	30.52	876400
2005-07-14	30.52	30.56	29.80	29.95	1416400
2005-07-15	29.95	30.13	29.86	30.10	637800
2005-07-18	30.13	30.49	30.09	30.34	409400
2005-07-19	30.40	30.70	30.40	30.50	352400
2005-07-20	30.50	30.83	30.33	30.82	394600
2005-07-21	30.82	30.85	30.25	30.56	604600
2005-07-22	30.56	30.72	30.44	30.71	356600
2005-07-25	30.61	31.00	30.58	30.99	542600
2005-07-26	31.18	31.71	31.18	31.58	867600
2005-07-27	31.63	32.12	31.46	32.09	864800
2005-07-28	32.31	32.89	32.25	32.71	940000
2005-07-29	32.85	32.89	32.56	32.83	740200
2005-08-01	32.36	32.83	32.36	32.80	892000
2005-08-02	32.75	33.26	32.68	33.25	893000
2005-08-03	33.18	33.35	32.93	33.18	570400
2005-08-04	33.18	33.19	32.59	32.81	1051600
2005-08-05	32.70	32.71	31.08	31.80	1974200
2005-08-08	31.80	31.80	30.21	30.56	1834600
2005-08-09	30.56	31.21	30.38	30.56	1513400
2005-08-10	30.75	31.08	30.51	30.58	1144600
2005-08-11	30.65	30.81	30.53	30.81	667200
2005-08-12	30.81	31.00	30.48	30.90	635800
2005-08-15	30.83	31.24	30.66	31.13	566800
2005-08-16	31.13	31.59	31.08	31.48	613600
2005-08-17	31.49	31.50	31.14	31.29	545600
2005-08-18	31.32	31.35	30.90	31.20	594000
2005-08-19	31.14	31.20	30.93	31.08	505600
2005-08-22	31.16	31.38	31.05	31.25	559000
2005-08-23	31.30	31.49	31.14	31.29	388600
2005-08-24	31.20	31.95	31.10	31.45	590700
2005-08-25	31.50	31.60	31.05	31.25	686600
2005-08-26	31.15	31.45	30.78	30.85	509100
2005-08-29	30.75	31.12	30.54	30.76	482300
2005-08-30	30.72	30.94	30.42	30.90	744600
2005-08-31	30.95	31.75	30.86	31.62	1137800
2005-09-01	31.78	32.25	31.42	31.85	1171300
2005-09-02	31.85	32.38	31.74	32.05	673300
2005-09-06	32.04	32.75	31.98	32.41	946900
2005-09-07	32.41	32.41	31.81	31.86	790200
2005-09-08	31.66	32.11	31.60	32.01	762400
2005-09-09	32.00	32.31	31.81	31.90	536900
2005-09-12	31.99	32.10	31.71	31.73	464500
2005-09-13	31.61	31.75	31.44	31.53	453100
2005-09-14	31.68	31.78	31.40	31.51	373700
2005-09-15	31.48	31.75	31.43	31.64	490900
2005-09-16	31.75	32.26	31.40	32.10	1203500
2005-09-19	32.05	32.23	31.49	31.59	365800
2005-09-20	31.68	31.88	31.34	31.46	894300
2005-09-21	31.51	31.51	30.52	30.63	1023800
2005-09-22	30.60	30.77	30.04	30.75	956300
2005-09-23	30.68	30.95	30.40	30.74	549300
2005-09-26	30.74	30.95	30.70	30.77	371700
2005-09-27	30.91	30.91	30.34	30.75	644100
2005-09-28	30.62	30.90	30.23	30.55	537900
2005-09-29	30.49	31.09	30.34	30.92	564600
2005-09-30	30.81	31.61	30.81	31.42	1185800
2005-10-03	31.29	31.55	30.68	31.55	1328500
2005-10-04	31.51	31.53	30.72	30.79	922400
2005-10-05	30.80	30.82	29.93	29.94	782500
2005-10-06	29.75	30.10	29.00	30.00	817400
2005-10-07	29.85	30.09	29.22	29.57	824000
2005-10-10	29.43	29.60	29.07	29.15	526800
2005-10-11	29.16	29.39	28.77	28.92	610900
2005-10-12	28.92	28.92	27.98	28.41	803600
2005-10-13	28.14	28.57	27.81	28.30	1134200
2005-10-14	28.60	29.05	28.41	28.94	670200
2005-10-17	28.94	29.11	28.72	29.01	665800
2005-10-18	29.02	29.20	28.65	28.72	711700
2005-10-19	28.74	28.92	28.27	28.85	1376400
2005-10-20	28.65	29.12	28.28	28.37	742100
2005-10-21	28.48	28.98	28.40	28.69	683300
2005-10-24	28.89	29.49	28.84	29.15	526700
2005-10-25	29.26	29.50	28.77	28.98	668800
2005-10-26	28.98	29.11	28.61	28.86	751200
2005-10-27	28.90	29.08	28.50	28.51	497000
2005-10-28	28.54	29.44	28.54	29.32	859100
2005-10-31	29.32	29.97	29.32	29.62	964200
2005-11-01	29.50	29.51	28.62	29.20	1226400
2005-11-02	29.20	29.61	28.92	29.50	711700
2005-11-03	29.75	30.00	29.16	29.22	806200
2005-11-04	29.45	29.45	28.91	29.27	572000
2005-11-07	29.38	29.58	29.12	29.57	640300
2005-11-08	29.40	29.48	29.04	29.26	666300
2005-11-09	29.17	30.01	29.17	29.67	834700
2005-11-10	29.80	30.70	29.56	30.69	1024000
2005-11-11	30.49	30.90	30.49	30.87	445900
2005-11-14	30.96	31.07	30.46	30.60	694100
2005-11-15	30.60	30.76	30.24	30.40	854500
2005-11-16	30.55	30.55	30.06	30.20	636900
2005-11-17	30.35	31.03	30.33	30.95	622400
2005-11-18	31.05	31.05	30.70	30.83	720900
2005-11-21	30.76	31.05	30.51	31.00	531000
2005-11-22	30.93	31.40	30.75	31.30	625800
2005-11-23	31.21	31.44	30.83	31.40	733600
2005-11-25	31.37	31.52	31.22	31.52	131100
2005-11-28	31.69	31.69	31.03	31.03	765000
2005-11-29	31.04	31.56	31.02	31.53	820000
2005-11-30	31.41	31.67	31.28	31.45	671400
2005-12-01	31.60	31.74	31.37	31.61	695100
2005-12-02	31.61	31.93	30.30	31.85	450300
2005-12-05	31.83	31.84	31.44	31.57	483300
2005-12-06	31.67	31.82	31.63	31.63	599400
2005-12-07	31.69	31.81	31.26	31.40	464400
2005-12-08	31.60	31.89	31.36	31.67	752400
2005-12-09	31.69	31.80	31.45	31.70	776000
2005-12-12	31.80	31.98	31.69	31.94	570400
2005-12-13	31.94	32.39	31.93	32.21	713600
2005-12-14	32.21	32.98	32.10	32.63	686000
2005-12-15	32.64	33.21	32.54	32.73	814100
2005-12-16	32.75	33.04	32.65	32.68	1261400
2005-12-19	32.80	32.87	32.44	32.50	471000
2005-12-20	32.44	32.55	32.05	32.38	581300
2005-12-21	32.38	32.74	32.33	32.67	562900
2005-12-22	32.67	32.82	32.30	32.77	905400
2005-12-23	32.70	33.14	32.70	32.92	333700
2005-12-27	32.88	33.10	32.71	32.86	395300
2005-12-28	32.87	32.94	32.48	32.70	810400
2005-12-29	32.60	32.65	32.22	32.40	644400
2005-12-30	32.27	32.43	32.06	32.08	735100
2006-01-03	32.39	32.83	32.02	32.73	1237600
2006-01-04	32.88	33.11	32.62	33.11	1147900
2006-01-05	33.23	33.87	33.13	33.58	896200
2006-01-06	33.78	33.92	33.42	33.91	874700
2006-01-09	33.88	34.18	33.80	33.99	951200
2006-01-10	32.85	34.11	32.81	34.10	1252700
2006-01-11	34.19	34.34	33.81	34.14	707800
2006-01-12	34.16	34.17	33.82	34.01	617800
2006-01-13	33.81	33.90	33.36	33.48	626900
2006-01-17	33.49	33.62	33.24	33.61	615800
2006-01-18	33.50	33.85	33.40	33.57	442500
2006-01-19	33.82	34.29	33.71	34.24	577000
2006-01-20	34.16	34.45	33.92	34.00	576400
2006-01-23	34.20	34.48	34.15	34.25	509200
2006-01-24	34.40	34.73	34.24	34.40	845000
2006-01-25	34.32	34.55	33.85	34.22	795700
2006-01-26	34.35	34.45	33.90	34.25	701200
2006-01-27	34.45	34.95	34.40	34.85	476400
2006-01-30	34.85	34.85	34.50	34.78	429000
2006-01-31	34.67	35.22	34.54	35.09	719000
2006-02-01	35.00	35.23	34.85	34.98	772300
2006-02-02	34.90	35.00	34.62	34.85	476500
2006-02-03	34.67	34.67	33.93	34.35	822100
2006-02-06	34.24	34.49	34.20	34.49	1055700
2006-02-07	34.49	34.50	34.01	34.08	596100
2006-02-08	34.33	34.33	33.68	33.98	693300
2006-02-09	33.98	34.30	33.70	34.03	856100
2006-02-10	34.04	34.30	33.65	33.97	546600
2006-02-13	34.75	35.20	34.46	34.80	1591500
2006-02-14	35.20	35.42	34.82	35.20	1578500
2006-02-15	35.22	35.45	35.02	35.35	1309100
2006-02-16	35.36	35.70	35.35	35.57	913000
2006-02-17	35.76	36.06	35.50	35.60	1422300
2006-02-21	35.49	35.80	35.36	35.74	1280800
2006-02-22	35.73	36.46	35.55	36.43	1117000
2006-02-23	36.34	36.49	36.15	36.34	516200
2006-02-24	36.34	36.38	35.80	36.03	553300
2006-02-27	36.03	36.23	35.66	35.89	449700
2006-02-28	35.89	35.99	35.59	35.93	645400
2006-03-01	35.94	36.23	35.73	36.23	429900
2006-03-02	36.11	36.25	35.72	36.22	630200
2006-03-03	36.05	36.36	35.84	36.25	1008000
2006-03-06	36.25	37.36	36.20	37.08	873300
2006-03-07	37.08	37.19	36.81	36.93	669100
2006-03-08	36.83	37.37	36.50	37.37	999600
2006-03-09	37.40	37.73	37.31	37.61	1045700
2006-03-10	37.61	38.18	37.48	38.18	952800
2006-03-13	38.08	38.45	37.26	37.82	1032800
2006-03-14	37.93	38.05	37.70	38.04	756000
2006-03-15	38.08	39.04	38.08	39.04	1182300
2006-03-16	39.27	39.63	38.78	39.00	1405200
2006-03-17	39.00	39.85	38.84	39.58	1138300
2006-03-20	39.78	39.78	38.73	38.80	644900
2006-03-21	38.98	39.11	38.15	38.57	766200
2006-03-22	38.47	38.83	38.30	38.71	617300
2006-03-23	38.71	38.91	38.42	38.89	609200
2006-03-24	38.71	39.01	38.62	38.66	639600
2006-03-27	38.63	38.66	38.08	38.12	675000
2006-03-28	38.15	39.17	38.10	38.75	1355100
2006-03-29	40.45	42.00	40.45	41.40	6991500
2006-03-30	40.78	40.79	40.11	40.41	2846700
2006-03-31	40.60	40.85	40.25	40.64	24297400
2006-04-03	40.57	40.57	39.50	39.50	4298800
2006-04-04	39.50	39.50	38.81	38.85	2386900
2006-04-05	38.86	39.09	38.82	38.93	1836900
2006-04-06	38.85	38.85	38.36	38.48	1700000
2006-04-07	38.47	38.68	37.64	37.66	1161300
2006-04-10	37.10	37.60	37.04	37.37	1798100
2006-04-11	37.47	37.52	37.00	37.00	1335400
2006-04-12	37.06	37.61	37.01	37.16	2530400
2006-04-13	37.17	37.35	36.61	36.80	1223900
2006-04-17	36.73	36.96	36.31	36.38	776400
2006-04-18	36.50	37.65	36.46	37.34	1082000
2006-04-19	37.34	37.58	36.94	37.54	1162800
2006-04-20	37.48	37.62	37.05	37.46	896500
2006-04-21	37.60	37.60	37.01	37.11	857000
2006-04-24	37.25	37.33	36.90	37.17	1060500
2006-04-25	37.25	37.31	36.70	36.95	877600
2006-04-26	36.93	36.93	36.37	36.55	1078700
2006-04-27	36.55	37.25	36.25	37.14	1150400
2006-04-28	37.14	37.48	36.90	37.13	894600
2006-05-01	37.28	37.41	36.30	36.40	1148100
2006-05-02	36.40	36.57	35.75	35.98	983200
2006-05-03	35.88	36.04	35.48	35.92	882000
2006-05-04	36.00	36.84	36.00	36.49	832700
2006-05-05	37.20	37.60	36.99	37.00	806200
2006-05-08	37.15	37.29	36.99	37.16	432600
2006-05-09	37.16	37.51	36.96	37.26	531700
2006-05-10	37.11	37.64	36.99	37.51	626400
2006-05-11	37.38	37.58	36.21	36.41	796500
2006-05-12	36.25	36.25	35.39	36.11	1001400
2006-05-15	36.11	36.83	35.89	36.70	1045400
2006-05-16	36.70	36.99	36.45	36.50	291600
2006-05-17	36.02	36.25	35.43	35.47	1078400
2006-05-18	35.60	35.94	34.86	34.90	875100
2006-05-19	35.05	35.17	34.34	34.85	1441200
2006-05-22	34.45	35.17	34.20	35.16	1120500
2006-05-23	35.50	35.70	34.80	34.87	865500
2006-05-24	34.63	35.43	34.39	35.02	1072100
2006-05-25	35.33	36.17	35.19	36.01	940500
2006-05-26	36.24	36.57	36.15	36.37	499600
2006-05-30	36.25	36.48	35.74	35.74	591000
2006-05-31	35.92	36.11	35.14	35.85	997300
2006-06-01	35.95	36.79	35.93	36.79	636100
2006-06-02	37.09	37.59	36.80	37.42	946600
2006-06-05	37.20	38.03	37.12	37.21	1074000
2006-06-06	37.30	37.36	36.63	37.04	679300
2006-06-07	37.09	37.42	36.69	36.99	1000700
2006-06-08	36.77	37.00	36.26	36.82	940900
2006-06-09	36.82	37.30	36.67	37.22	410600
2006-06-12	37.12	37.15	36.33	36.50	568900
2006-06-13	36.50	36.82	35.67	35.79	901600
2006-06-14	35.62	35.83	35.15	35.36	810900
2006-06-15	35.36	36.20	35.36	36.13	648000
2006-06-16	36.08	36.25	35.75	36.04	966700
2006-06-19	36.24	36.40	35.64	35.68	494100
2006-06-20	35.51	35.81	35.35	35.44	503400
2006-06-21	35.35	35.89	35.24	35.88	393100
2006-06-22	35.73	35.84	35.27	35.40	482700
2006-06-23	35.41	35.47	35.10	35.26	451300
2006-06-26	35.27	35.65	35.18	35.65	542800
2006-06-27	35.74	35.83	35.32	35.37	462700
2006-06-28	35.45	35.67	35.07	35.29	749200
2006-06-29	35.57	36.30	35.28	36.29	902100
2006-06-30	36.29	36.81	36.20	36.49	806000
2006-07-03	36.55	36.97	36.18	36.93	481200
2006-07-05	36.80	37.19	36.23	36.91	730500
2006-07-06	36.99	37.10	36.62	37.01	560700
2006-07-07	37.01	37.43	36.75	36.87	461000
2006-07-10	37.25	37.50	37.06	37.41	898200
2006-07-11	37.50	37.72	37.33	37.68	688800
2006-07-12	37.85	37.91	37.55	37.62	703900
2006-07-13	36.75	37.55	36.61	36.86	1004600
2006-07-14	36.83	36.96	36.24	36.54	752100
2006-07-17	36.54	36.94	36.47	36.60	763600
2006-07-18	36.80	37.10	36.40	37.02	559200
2006-07-19	37.96	38.33	37.40	38.19	789100
2006-07-20	38.91	38.92	37.92	37.92	769200
2006-07-21	38.20	38.20	37.42	37.55	965500
2006-07-24	37.64	38.47	37.56	38.36	622600
2006-07-25	38.30	38.83	38.12	38.51	664600
2006-07-26	38.85	38.94	38.38	38.57	801900
2006-07-27	38.66	39.14	38.46	38.75	854600
2006-07-28	39.10	39.72	39.05	39.40	950100
2006-07-31	39.40	39.62	39.00	39.24	732000
2006-08-01	39.24	39.24	38.59	39.03	795100
2006-08-02	39.00	39.09	38.70	38.89	521100
2006-08-03	38.89	39.45	38.72	39.30	646600
2006-08-04	39.69	40.03	39.63	40.00	597800
2006-08-07	39.99	40.09	39.52	39.72	654800
2006-08-08	39.70	39.88	39.12	39.34	945700
2006-08-09	39.40	39.55	39.14	39.26	536800
2006-08-10	39.10	39.21	38.75	39.19	874200
2006-08-11	39.04	39.15	38.52	38.75	592300
2006-08-14	36.85	39.86	36.85	39.42	674200
2006-08-15	39.90	40.17	39.59	40.02	691800
2006-08-16	40.14	40.27	39.94	40.09	338200
2006-08-17	40.09	40.36	39.85	40.08	455800
2006-08-18	40.18	40.32	39.86	40.29	336900
2006-08-21	40.29	40.52	40.06	40.46	308400
2006-08-22	40.27	40.98	40.21	40.94	483400
2006-08-23	40.94	41.11	40.14	40.36	601500
2006-08-24	40.46	40.65	40.31	40.53	556800
2006-08-25	40.34	40.73	40.34	40.52	251800
2006-08-28	40.38	41.16	40.32	41.16	542400
2006-08-29	41.09	41.25	40.94	41.24	501700
2006-08-30	41.25	41.64	41.12	41.61	674000
2006-08-31	41.75	41.79	41.46	41.55	407400
2006-09-01	41.55	41.63	41.22	41.26	558600
2006-09-05	41.26	41.72	41.14	41.65	594700
2006-09-06	41.45	41.55	41.17	41.47	706700
2006-09-07	41.47	41.47	41.06	41.11	563400
2006-09-08	41.12	41.42	40.62	41.42	739900
2006-09-11	41.27	41.50	40.79	41.46	1010300
2006-09-12	41.50	42.31	41.31	42.18	924300
2006-09-13	42.18	43.15	41.93	42.72	989700
2006-09-14	42.05	42.37	41.62	41.81	993400
2006-09-15	42.05	42.42	41.93	42.10	1295400
2006-09-18	42.10	42.10	41.48	41.50	778600
2006-09-19	41.50	41.93	41.36	41.76	713900
2006-09-20	41.79	42.03	41.35	41.38	634000
2006-09-21	41.19	41.21	40.31	40.42	1306200
2006-09-22	40.62	41.16	40.40	41.05	651300
2006-09-25	41.10	42.34	40.69	41.88	1926000
2006-09-26	41.89	42.20	41.81	42.10	974600
2006-09-27	42.22	42.61	42.03	42.58	683400
2006-09-28	42.58	42.81	42.38	42.72	988300
2006-09-29	42.66	42.99	42.63	42.87	727000
2006-10-02	42.50	42.97	42.13	42.40	672800
2006-10-03	42.30	43.00	42.30	42.77	841400
2006-10-04	42.90	43.74	42.84	43.60	815200
2006-10-05	43.62	44.05	43.45	44.04	665300
2006-10-06	44.00	44.00	43.50	43.59	662900
2006-10-09	43.65	44.25	43.14	44.25	603800
2006-10-10	44.30	44.87	43.85	44.38	900600
2006-10-11	44.40	44.82	44.10	44.24	636500
2006-10-12	44.60	44.75	44.10	44.74	402500
2006-10-13	44.75	45.24	44.47	45.24	829700
2006-10-16	45.48	45.50	44.96	45.00	576800
2006-10-17	45.00	45.00	44.59	44.60	851600
2006-10-18	44.61	45.07	44.50	44.67	929500
2006-10-19	44.67	44.90	44.45	44.49	592800
2006-10-20	44.60	44.60	43.80	44.44	757800
2006-10-23	44.44	44.63	44.18	44.58	835800
2006-10-24	44.57	44.57	44.03	44.18	782300
2006-10-25	44.12	44.63	44.02	44.24	888000
2006-10-26	44.26	44.75	44.01	44.68	961200
2006-10-27	44.49	44.78	44.21	44.24	1112800
2006-10-30	43.95	44.23	43.60	43.70	1963600
2006-10-31	44.40	44.50	44.03	44.43	2559200
2006-11-01	44.68	45.03	44.50	44.79	1383200
2006-11-02	44.59	44.60	43.08	43.58	1826000
2006-11-03	43.58	43.72	42.40	42.94	1499500
2006-11-06	43.14	43.62	43.00	43.35	1331800
2006-11-07	43.33	43.34	42.79	42.81	1085400
2006-11-08	42.54	43.00	42.15	42.82	928500
2006-11-09	42.70	43.05	42.42	42.85	743200
2006-11-10	43.18	43.18	42.67	42.83	722500
2006-11-13	42.91	43.26	42.67	42.96	892900
2006-11-14	43.12	43.79	43.05	43.70	1292000
2006-11-15	43.55	44.27	43.47	43.99	1451100
2006-11-16	44.24	44.55	44.09	44.45	859300
2006-11-17	44.26	44.37	43.85	44.15	752500
2006-11-20	44.50	45.89	44.50	45.24	1671400
2006-11-21	45.20	46.02	45.20	46.02	1206600
2006-11-22	46.02	46.74	46.02	46.36	866800
2006-11-24	45.96	46.51	45.91	46.36	255600
2006-11-27	46.23	46.35	44.88	44.89	875500
2006-11-28	44.67	45.06	44.34	44.95	901800
2006-11-29	45.24	46.01	45.16	45.83	771500
2006-11-30	45.76	46.46	45.59	46.38	1042200
2006-12-01	46.34	46.50	45.58	46.19	817300
2006-12-04	46.19	47.13	46.03	46.88	703600
2006-12-05	47.00	47.12	46.39	46.48	767900
2006-12-06	46.40	46.54	45.68	46.24	788700
2006-12-07	46.45	46.48	45.88	46.02	583600
2006-12-08	45.95	46.37	45.85	46.10	724800
2006-12-11	45.90	46.45	45.74	46.00	1129400
2006-12-12	46.00	46.26	45.67	45.94	732200
2006-12-13	46.14	46.30	45.19	45.66	842900
2006-12-14	45.76	46.44	45.76	46.16	1469800
2006-12-15	46.20	46.36	45.76	46.01	2067600
2006-12-18	45.98	46.38	45.59	45.77	829200
2006-12-19	45.70	45.74	44.79	45.21	1166100
2006-12-20	45.39	45.76	45.26	45.51	671200
2006-12-21	45.52	45.78	44.84	44.90	789300
2006-12-22	44.47	44.85	44.20	44.35	1572300
2006-12-26	44.39	45.20	44.39	44.96	627300
2006-12-27	45.35	45.48	45.01	45.38	962400
2006-12-28	44.92	45.10	44.79	45.06	820800
2006-12-29	45.06	45.34	44.89	44.95	678000
2007-01-03	45.02	45.38	44.57	45.11	1305800
2007-01-04	45.20	45.23	44.61	44.75	1155300
2007-01-05	44.56	44.56	44.01	44.08	1645400
2007-01-08	43.90	44.02	43.59	43.92	826900
2007-01-09	44.13	44.78	43.89	44.61	925400
2007-01-10	44.62	45.97	44.35	45.94	1705300
2007-01-11	45.94	47.27	45.94	46.78	1205800
2007-01-12	47.70	48.10	46.78	46.94	1300900
2007-01-16	47.00	48.00	47.00	47.62	965900
2007-01-17	47.63	48.23	47.26	47.78	779300
2007-01-18	48.04	48.14	47.45	47.64	829600
2007-01-19	47.80	48.26	46.96	48.26	770400
2007-01-22	48.08	48.23	47.35	47.52	1075000
2007-01-23	47.35	47.99	47.35	47.59	824300
2007-01-24	47.76	48.66	47.59	48.56	884300
2007-01-25	48.96	49.28	48.52	48.66	1164200
2007-01-26	48.89	48.98	48.33	48.92	618000
2007-01-29	49.04	49.26	48.75	49.00	570200
2007-01-30	49.31	49.50	48.71	49.48	840000
2007-01-31	49.30	49.93	48.87	49.60	929800
2007-02-01	49.65	50.01	49.09	50.01	861200
2007-02-02	50.01	50.47	49.76	50.47	634900
2007-02-05	50.41	50.79	50.30	50.43	776100
2007-02-06	50.65	51.25	50.55	50.79	1394900
2007-02-07	50.79	52.48	50.44	52.29	1909000
2007-02-08	52.07	52.82	51.87	52.19	1801100
2007-02-09	52.35	52.67	50.34	51.88	3196000
2007-02-12	51.55	51.74	50.09	50.72	1959500
2007-02-13	50.77	52.03	49.89	52.00	2580771
2007-02-14	51.50	52.60	50.36	52.13	2099805
2007-02-15	52.13	53.30	52.13	52.93	1568400
2007-02-16	52.77	52.80	51.82	52.39	1469900
2007-02-20	52.40	53.14	51.90	53.14	1358600
2007-02-21	53.05	53.43	52.74	53.41	1403300
2007-02-22	53.41	53.60	52.91	53.05	1100000
2007-02-23	52.92	53.05	51.96	52.09	831200
2007-02-26	52.26	52.51	50.83	51.84	1153854
2007-02-27	51.84	51.84	48.93	49.86	1766300
2007-02-28	50.15	50.89	49.98	50.27	2036300
2007-03-01	49.40	50.52	48.10	49.77	1981839
2007-03-02	49.54	49.68	48.84	48.93	1555800
2007-03-05	48.44	48.64	47.04	47.11	1675900
2007-03-06	47.50	48.96	47.40	48.65	1795200
2007-03-07	48.54	48.83	47.73	47.75	1445800
2007-03-08	48.75	49.53	48.75	48.89	1905400
2007-03-09	49.45	49.73	48.94	49.55	1156100
2007-03-12	49.35	49.98	49.04	49.81	1062700
2007-03-13	49.40	49.48	47.99	48.05	1847500
2007-03-14	48.01	48.43	47.05	48.13	1812800
2007-03-15	47.87	48.93	47.83	48.75	1308864
2007-03-16	48.95	49.02	48.44	48.49	1499100
2007-03-19	48.75	49.22	48.65	49.19	1104148
2007-03-20	49.19	49.58	48.76	49.45	907600
2007-03-21	49.48	50.67	49.10	50.53	1225700
2007-03-22	51.42	51.42	50.08	50.46	932600
2007-03-23	50.31	50.96	50.31	50.42	557105
2007-03-26	50.35	50.52	49.27	49.66	1400696
2007-03-27	49.41	49.58	48.84	49.10	1066200
2007-03-28	49.01	49.19	48.10	48.57	1360370
2007-03-29	50.61	50.61	48.10	48.30	2358500
2007-03-30	48.31	48.79	47.99	48.74	1877600
2007-04-02	48.63	49.04	48.25	48.94	1146300
2007-04-03	49.14	49.70	48.94	49.37	1162500
2007-04-04	49.37	49.37	48.34	48.83	1193448
2007-04-05	48.69	48.90	48.62	48.70	670150
2007-04-09	48.63	48.85	48.51	48.77	758200
2007-04-10	48.97	49.19	48.78	49.06	648800
2007-04-11	48.17	49.09	47.89	48.11	1218150
2007-04-12	47.70	48.00	47.47	47.85	849664
2007-04-13	47.94	48.58	47.60	48.45	1087100
2007-04-16	48.54	48.84	48.07	48.45	962566
2007-04-17	48.60	49.14	48.20	48.92	990200
2007-04-18	48.60	48.90	48.47	48.48	936432
2007-04-19	49.79	50.36	48.02	48.42	1149426
2007-04-20	48.43	48.98	48.43	48.83	1498136
2007-04-23	48.95	49.76	48.89	49.55	1077500
2007-04-24	49.76	49.78	48.83	49.20	801359
2007-04-25	49.49	49.78	48.76	49.40	889582
2007-04-26	49.29	49.58	48.93	49.18	729727
2007-04-27	49.12	49.28	48.81	49.11	833775
2007-04-30	49.26	49.26	48.07	48.07	1268644
2007-05-01	48.28	48.48	47.11	47.29	1299423
2007-05-02	47.85	48.55	47.58	48.09	843996
2007-05-03	48.50	49.37	48.50	48.89	1447339
2007-05-04	49.21	49.28	48.25	48.28	1276100
2007-05-07	48.30	48.66	48.22	48.44	809200
2007-05-08	48.16	48.27	47.80	47.90	895400
2007-05-09	47.90	48.82	47.82	48.50	700000
2007-05-10	48.22	48.42	47.15	47.39	1234800
2007-05-11	47.43	48.08	47.40	47.94	727200
2007-05-14	48.05	48.29	47.33	47.43	666200
2007-05-15	47.67	47.77	46.29	46.43	1237906
2007-05-16	46.44	46.55	45.48	45.90	1111868
2007-05-17	45.95	45.95	44.55	44.75	2222076
2007-05-18	44.84	44.86	43.66	43.77	2289025
2007-05-21	43.77	44.75	43.75	44.09	1692893
2007-05-22	44.29	44.85	43.94	44.47	1289734
2007-05-23	44.51	45.02	43.84	43.85	1181234
2007-05-24	43.77	43.86	42.42	42.83	1692200
2007-05-25	43.01	43.63	42.68	43.23	1788600
2007-05-29	43.61	44.81	43.38	44.81	1986795
2007-05-30	45.11	46.67	44.92	46.67	2232750
2007-05-31	46.67	47.11	46.02	46.29	1898357
2007-06-01	46.30	46.59	45.90	46.35	1041750
2007-06-04	46.06	46.93	46.00	46.42	721200
2007-06-05	46.06	46.24	45.31	45.43	1204600
2007-06-06	45.44	45.46	44.71	44.77	1263200
2007-06-07	44.42	44.77	43.01	43.18	2043878
2007-06-08	42.96	44.30	42.70	44.28	1540100
2007-06-11	43.08	43.75	42.57	42.85	1660882
2007-06-12	42.85	42.86	41.50	41.56	1816005
2007-06-13	41.81	42.87	41.72	42.79	1802900
2007-06-14	42.68	43.05	42.10	42.28	1567546
2007-06-15	42.25	43.24	42.14	42.56	2454800
2007-06-18	42.61	42.84	41.29	41.35	2277413
2007-06-19	41.08	41.46	40.28	41.42	3047661
2007-06-20	41.74	41.74	39.88	39.96	2008400
2007-06-21	39.55	39.73	38.72	39.55	2176700
2007-06-22	39.56	39.71	38.95	39.17	2129672
2007-06-25	39.03	39.35	37.83	37.99	2172200
2007-06-26	38.16	38.32	37.46	37.73	2199500
2007-06-27	37.36	38.92	36.92	38.80	2972428
2007-06-28	38.81	39.20	38.12	38.12	1637387
2007-06-29	38.34	38.91	37.77	38.07	3005785
2007-07-02	38.00	39.36	37.98	39.36	1920400
2007-07-03	39.40	39.69	39.06	39.34	1119300
2007-07-05	39.80	40.12	39.33	39.46	1576100
2007-07-06	39.25	40.27	38.89	39.43	1515100
2007-07-09	39.35	39.54	38.90	39.33	1105400
2007-07-10	39.20	39.35	38.23	38.23	2072600
2007-07-11	38.01	38.19	37.50	38.15	1551400
2007-07-12	39.10	39.42	38.15	39.42	1952755
2007-07-13	39.24	40.15	38.95	40.11	1178300
2007-07-16	40.42	40.90	40.15	40.30	2175108
2007-07-17	40.40	40.64	39.63	39.72	1467278
2007-07-18	39.63	39.72	38.91	39.60	1996396
2007-07-19	39.60	40.27	39.60	39.95	1154000
2007-07-20	39.95	39.95	38.69	38.95	1705400
2007-07-23	39.23	39.36	38.28	38.41	1633158
2007-07-24	38.41	38.61	37.52	37.70	2638097
2007-07-25	38.00	38.30	37.04	37.76	2326323
2007-07-26	36.87	37.67	33.74	37.50	4455532
2007-07-27	35.90	38.09	35.51	36.60	2630807
2007-07-30	36.59	37.51	36.25	37.37	2481561
2007-07-31	37.58	38.97	37.15	37.33	2937116
2007-08-01	37.25	38.48	36.46	38.29	3044781
2007-08-02	38.59	39.23	38.00	38.51	2461887
2007-08-03	38.46	38.50	37.41	37.70	2869629
2007-08-06	38.10	38.78	37.06	38.72	2276101
2007-08-07	38.00	39.18	37.66	38.66	2628074
2007-08-08	38.66	42.00	38.66	41.06	2541400
2007-08-09	39.15	42.22	37.17	41.62	2901654
2007-08-10	42.26	42.26	39.33	39.68	3582364
2007-08-13	39.21	40.54	39.21	39.43	1981200
2007-08-14	39.05	39.31	37.79	37.79	2153412
2007-08-15	37.71	39.19	37.15	37.92	2638335
2007-08-16	37.93	39.94	37.36	39.87	4097463
2007-08-17	41.73	44.81	39.79	40.03	3205244
2007-08-20	40.00	41.04	39.61	40.60	2128517
2007-08-21	38.97	40.76	38.97	40.54	1764400
2007-08-22	41.35	41.97	40.54	41.51	1718200
2007-08-23	41.46	42.16	41.12	41.61	2173400
2007-08-24	41.31	42.05	41.29	41.84	1265100
2007-08-27	41.43	42.18	40.78	40.78	1441000
2007-08-28	40.35	40.73	39.32	39.40	2087200
2007-08-29	39.42	41.07	39.27	40.92	1478500
2007-08-30	40.82	41.83	40.64	41.48	1078800
2007-08-31	41.87	43.34	40.65	42.82	2401900
2007-09-04	42.79	44.05	42.24	43.69	1248500
2007-09-05	43.11	43.12	41.62	41.88	1447200
2007-09-06	42.38	42.47	41.38	42.24	911800
2007-09-07	41.46	41.55	40.31	40.62	1766100
2007-09-10	41.01	41.37	40.02	40.63	1182300
2007-09-11	40.80	42.02	40.80	42.02	1473300
2007-09-12	41.65	42.36	41.35	42.08	1102800
2007-09-13	42.48	43.71	42.37	43.36	1478600
2007-09-14	42.93	43.80	42.30	43.50	1650400
2007-09-17	43.57	44.35	43.42	43.98	1915300
2007-09-18	44.20	46.46	44.03	45.48	2851900
2007-09-19	45.76	47.58	45.76	46.52	2726500
2007-09-20	46.52	46.52	45.40	45.50	1425500
2007-09-21	45.59	46.47	45.29	45.76	4843683
2007-09-24	45.67	46.71	45.67	46.45	1501400
2007-09-25	46.23	46.25	44.76	45.02	1534900
2007-09-26	45.10	45.61	45.05	45.52	1107000
2007-09-27	45.76	46.01	45.36	45.48	1162500
2007-09-28	45.56	45.56	44.72	45.21	1763500
2007-10-01	44.61	45.77	44.61	45.66	1499600
2007-10-02	45.50	46.82	45.39	46.82	1566400
2007-10-03	46.24	46.72	45.66	46.29	1189400
2007-10-04	46.30	46.71	45.49	46.61	1064500
2007-10-05	47.00	47.69	46.07	47.63	1748300
2007-10-08	46.65	46.82	46.00	46.05	1223200
2007-10-09	46.19	46.84	45.52	46.66	1104100
2007-10-10	46.77	46.91	46.06	46.09	1505100
2007-10-11	46.32	46.61	45.61	45.74	1360700
2007-10-12	46.03	46.29	45.40	45.70	895600
2007-10-15	45.86	45.86	44.15	44.40	1592100
2007-10-16	44.18	44.38	43.16	43.28	1821200
2007-10-17	43.84	43.84	41.73	42.76	2096900
2007-10-18	42.56	43.61	41.82	42.98	1151600
2007-10-19	42.77	42.77	40.79	41.05	2102200
2007-10-22	40.58	41.83	40.14	41.70	1187000
2007-10-23	42.01	42.49	41.43	42.17	1163200
2007-10-24	42.13	42.17	40.65	41.65	1238700
2007-10-25	41.99	42.73	41.12	42.60	2076800
2007-10-26	42.80	43.58	41.24	42.09	2100000
2007-10-29	42.29	42.34	40.92	41.15	1211400
2007-10-30	41.05	41.77	40.97	41.43	1146600
2007-10-31	41.54	41.92	40.40	41.52	2703600
2007-11-01	41.19	41.27	39.82	40.00	2212900
2007-11-02	40.19	40.19	38.23	38.82	2565800
2007-11-05	38.16	38.80	37.83	38.01	2264226
2007-11-06	38.01	38.36	37.49	38.00	1898101
2007-11-07	37.81	37.81	36.77	37.12	2384800
2007-11-08	37.56	37.97	36.74	37.90	2949421
2007-11-09	37.61	38.24	37.17	37.90	3587873
2007-11-12	37.81	39.08	37.59	38.01	2817393
2007-11-13	37.96	39.76	37.96	39.75	2205900
2007-11-14	39.82	40.46	38.96	39.10	2426800
2007-11-15	38.72	39.12	38.00	38.25	1959597
2007-11-16	38.79	38.84	37.25	37.84	2657500
2007-11-19	37.55