LEN Historical Prices

Summary

Key Stock Metrics

128.41

(January 13, 2025)

52-Week Low

193.80

(September 19, 2024)

52-Week High

193.80

(September 19, 2024)

All-Time High

132.36

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	10.66	10.66	10.58	10.62	101585
1993-04-19	10.62	10.62	10.38	10.50	43448
1993-04-20	10.50	10.62	10.50	10.50	52321
1993-04-21	10.50	10.58	10.42	10.50	97607
1993-04-22	10.54	10.54	10.01	10.13	229487
1993-04-23	10.09	10.13	10.01	10.13	206231
1993-04-26	10.05	10.05	9.48	9.64	191851
1993-04-27	9.52	9.60	9.44	9.56	531494
1993-04-28	9.60	9.72	9.52	9.68	36716
1993-04-29	9.72	9.97	9.72	9.97	73738
1993-04-30	9.93	10.09	9.93	10.01	55993
1993-05-03	9.97	10.13	9.89	10.13	120556
1993-05-04	10.17	10.29	10.17	10.29	89653
1993-05-05	10.34	10.46	10.34	10.46	84449
1993-05-06	10.50	10.54	10.38	10.42	243257
1993-05-07	10.42	10.42	10.34	10.34	14685
1993-05-10	10.25	10.25	10.09	10.17	87509
1993-05-11	10.13	10.21	10.01	10.01	78330
1993-05-12	10.09	10.13	9.97	9.97	31818
1993-05-13	9.93	9.93	9.64	9.64	54461
1993-05-14	9.64	9.64	9.52	9.52	272326
1993-05-17	9.56	9.60	9.48	9.48	65478
1993-05-18	9.52	9.56	9.44	9.48	223367
1993-05-19	9.48	9.48	9.40	9.40	244785
1993-05-20	9.48	9.72	9.48	9.72	140752
1993-05-21	9.72	9.80	9.72	9.76	139221
1993-05-24	9.72	9.72	9.68	9.68	53240
1993-05-25	9.72	9.76	9.64	9.64	44673
1993-05-26	9.56	9.56	9.15	9.40	619004
1993-05-27	9.44	9.52	8.82	9.03	279667
1993-05-28	9.11	9.19	9.07	9.19	251517
1993-06-01	9.15	9.15	9.07	9.07	117190
1993-06-02	9.07	9.68	8.86	9.68	994141
1993-06-03	9.64	9.80	9.56	9.72	307817
1993-06-04	9.89	10.01	9.85	9.93	270488
1993-06-07	10.01	10.01	9.93	9.97	101892
1993-06-08	9.97	9.97	9.80	9.80	42835
1993-06-09	9.76	9.89	9.64	9.72	87815
1993-06-10	9.72	9.93	9.64	9.93	55074
1993-06-11	9.97	10.01	9.89	9.89	60278
1993-06-14	9.93	9.93	9.80	9.85	168902
1993-06-15	9.85	9.89	9.80	9.80	79861
1993-06-16	9.85	9.89	9.76	9.76	65785
1993-06-17	9.72	9.72	9.52	9.60	74045
1993-06-18	9.23	9.23	9.15	9.23	705291
1993-06-21	9.23	9.31	9.19	9.23	152991
1993-06-22	9.23	9.23	9.11	9.11	257943
1993-06-23	9.11	9.19	9.11	9.11	101585
1993-06-24	9.15	9.40	9.15	9.31	252130
1993-06-25	9.27	9.48	9.27	9.31	165842
1993-06-28	9.31	9.40	9.31	9.36	222142
1993-06-29	9.40	9.56	9.27	9.52	248151
1993-06-30	9.48	9.80	9.48	9.76	158804
1993-07-01	9.60	9.68	9.52	9.68	97300
1993-07-02	9.64	9.68	9.60	9.68	111990
1993-07-06	9.68	9.72	9.56	9.60	126982
1993-07-07	9.60	9.68	9.36	9.36	62419
1993-07-08	9.31	9.56	9.31	9.56	218470
1993-07-09	9.52	9.56	9.40	9.44	180222
1993-07-12	9.52	9.60	9.48	9.52	89347
1993-07-13	9.56	9.68	9.56	9.64	219389
1993-07-14	9.68	9.85	9.60	9.80	259777
1993-07-15	9.80	9.80	9.72	9.76	38857
1993-07-16	9.80	9.80	9.68	9.72	83530
1993-07-19	9.80	9.80	9.60	9.60	38550
1993-07-20	9.60	9.76	9.60	9.76	92406
1993-07-21	9.93	9.93	9.60	9.64	140140
1993-07-22	9.60	9.60	9.48	9.48	68844
1993-07-23	9.48	9.64	9.48	9.60	48648
1993-07-26	9.64	9.80	9.60	9.80	100054
1993-07-27	9.80	9.85	9.64	9.64	100360
1993-07-28	9.64	9.72	9.56	9.60	34269
1993-07-29	9.60	9.76	9.60	9.72	32431
1993-07-30	9.68	9.72	9.64	9.64	29984
1993-08-02	9.72	9.85	9.72	9.80	506098
1993-08-03	9.85	9.89	9.80	9.80	173490
1993-08-04	9.80	9.85	9.76	9.76	69151
1993-08-05	9.80	9.85	9.76	9.80	70682
1993-08-06	9.93	9.93	9.80	9.85	120556
1993-08-09	9.89	9.97	9.89	9.93	163395
1993-08-10	9.89	9.89	9.68	9.68	51708
1993-08-11	9.64	9.64	9.52	9.60	152991
1993-08-12	9.60	9.76	9.60	9.72	704375
1993-08-13	9.76	9.85	9.76	9.85	1001179
1993-08-16	9.93	10.21	9.85	9.97	213576
1993-08-17	9.97	9.97	9.60	9.93	448267
1993-08-18	9.89	10.29	9.89	10.29	431743
1993-08-19	10.29	10.66	10.29	10.66	403896
1993-08-20	10.66	10.66	10.54	10.58	154519
1993-08-23	10.54	10.70	10.54	10.70	177775
1993-08-24	10.70	10.91	10.70	10.83	358307
1993-08-25	10.87	10.95	10.83	10.91	149319
1993-08-26	10.87	11.07	10.87	11.03	295275
1993-08-27	10.95	10.99	10.91	10.99	81389
1993-08-30	10.99	11.07	10.99	11.03	130960
1993-08-31	10.99	11.03	10.95	11.03	152685
1993-09-01	11.28	11.52	11.28	11.48	513439
1993-09-02	11.44	11.48	11.28	11.36	309042
1993-09-03	11.23	11.77	11.23	11.72	358307
1993-09-07	11.64	11.64	11.40	11.44	122391
1993-09-08	11.36	11.44	11.11	11.44	212657
1993-09-09	11.40	11.40	11.11	11.28	159723
1993-09-10	11.28	11.36	11.19	11.28	104339
1993-09-13	11.28	11.44	11.19	11.32	81389
1993-09-14	11.23	11.23	11.11	11.11	124228
1993-09-15	11.15	11.15	10.95	11.11	231321
1993-09-16	11.11	11.19	11.07	11.19	123616
1993-09-17	11.19	11.32	11.11	11.32	111071
1993-09-20	11.32	11.36	11.28	11.28	53852
1993-09-21	11.28	11.44	11.19	11.23	208069
1993-09-22	11.32	11.60	11.32	11.48	175021
1993-09-23	11.44	11.48	11.11	11.23	211128
1993-09-24	11.32	11.44	11.23	11.40	437862
1993-09-27	11.40	11.40	11.03	11.07	173490
1993-09-28	11.11	11.11	10.99	11.03	69763
1993-09-29	11.03	11.11	10.99	11.07	101585
1993-09-30	11.07	11.11	11.03	11.11	28762
1993-10-01	11.15	11.15	10.99	11.03	117803
1993-10-04	11.07	11.28	10.99	11.19	106786
1993-10-05	11.28	11.32	11.19	11.28	53852
1993-10-06	11.28	11.28	11.15	11.19	72823
1993-10-07	11.19	11.19	10.95	10.99	49567
1993-10-08	10.99	10.99	10.78	10.78	61500
1993-10-11	10.83	10.87	10.62	10.62	75576
1993-10-12	10.62	10.66	10.54	10.62	172881
1993-10-13	10.70	10.78	10.58	10.58	212350
1993-10-14	10.66	10.78	10.62	10.62	121169
1993-10-15	10.66	10.70	10.62	10.62	74657
1993-10-18	10.70	10.70	10.46	10.62	68844
1993-10-19	10.70	10.91	10.70	10.87	145340
1993-10-20	10.83	10.83	10.29	10.34	120556
1993-10-21	10.42	10.50	10.42	10.46	74964
1993-10-22	10.50	10.66	10.50	10.50	121781
1993-10-25	10.29	10.54	10.29	10.50	120250
1993-10-26	10.42	10.95	10.42	10.95	350350
1993-10-27	10.95	11.03	10.95	11.03	88428
1993-10-28	11.03	11.11	10.99	10.99	170430
1993-10-29	10.95	10.99	10.70	10.74	160332
1993-11-01	10.70	10.91	10.46	10.46	704069
1993-11-02	10.50	10.70	10.46	10.54	122391
1993-11-03	10.54	10.58	10.09	10.13	599424
1993-11-04	10.13	10.29	9.40	9.60	268960
1993-11-05	9.60	9.80	9.60	9.76	525069
1993-11-08	10.05	10.29	9.89	10.17	587488
1993-11-09	10.42	10.42	10.05	10.05	187260
1993-11-10	10.13	10.21	10.05	10.21	88734
1993-11-11	10.21	10.29	10.17	10.29	43754
1993-11-12	10.21	10.38	10.21	10.38	52933
1993-11-15	10.54	10.58	10.21	10.25	101585
1993-11-16	10.25	10.29	10.17	10.25	96382
1993-11-17	10.34	10.42	10.17	10.21	109236
1993-11-18	10.21	10.25	9.89	10.01	77717
1993-11-19	10.01	10.05	9.80	10.01	136774
1993-11-22	10.01	10.05	9.48	9.80	334745
1993-11-23	9.80	9.89	9.72	9.85	84449
1993-11-24	9.89	10.17	9.89	10.17	122084
1993-11-26	10.13	10.13	10.05	10.13	54155
1993-11-29	10.21	10.29	10.05	10.09	112293
1993-11-30	10.09	10.09	9.72	9.72	116271
1993-12-01	9.76	9.97	9.76	9.93	224589
1993-12-02	10.01	10.34	9.97	10.34	283339
1993-12-03	10.29	10.29	10.01	10.17	165230
1993-12-06	10.21	10.29	10.17	10.17	192767
1993-12-07	10.17	10.21	9.85	10.09	285786
1993-12-08	10.13	10.13	9.89	10.01	134936
1993-12-09	10.05	10.13	9.97	10.01	218163
1993-12-10	9.93	10.25	9.89	10.17	472131
1993-12-13	10.13	10.25	10.01	10.25	214491
1993-12-14	10.34	10.70	10.34	10.70	181447
1993-12-15	10.70	10.83	10.50	10.83	128207
1993-12-16	10.74	11.07	10.74	10.87	195520
1993-12-17	10.95	11.07	10.91	10.99	115965
1993-12-20	11.15	11.23	11.07	11.23	372074
1993-12-21	11.19	11.23	10.95	11.03	403593
1993-12-22	10.95	10.99	10.87	10.99	149012
1993-12-23	10.99	10.99	10.83	10.83	171655
1993-12-27	10.87	10.95	10.78	10.78	149931
1993-12-28	10.83	10.83	10.62	10.62	115352
1993-12-29	10.66	10.70	10.54	10.62	197971
1993-12-30	10.66	10.74	10.62	10.74	76189
1993-12-31	10.74	11.19	10.66	11.15	221836
1994-01-03	11.11	11.19	10.95	11.03	92709
1994-01-04	11.03	11.19	10.95	11.19	101892
1994-01-05	11.15	11.36	11.11	11.28	261003
1994-01-06	11.23	11.40	11.23	11.36	84755
1994-01-07	11.32	11.44	11.28	11.36	104339
1994-01-10	11.36	11.36	11.11	11.19	90568
1994-01-11	11.28	11.60	11.23	11.52	354328
1994-01-12	11.60	11.68	11.48	11.68	395636
1994-01-13	11.64	11.72	11.60	11.72	208069
1994-01-14	11.72	11.93	11.68	11.85	320059
1994-01-17	11.81	11.89	11.77	11.89	57524
1994-01-18	11.93	12.01	11.85	11.89	263143
1994-01-19	11.93	12.34	11.93	12.17	801373
1994-01-20	12.21	12.26	11.97	12.09	185119
1994-01-21	12.09	12.09	11.93	12.05	140140
1994-01-24	11.97	12.05	11.85	11.89	58746
1994-01-25	11.93	12.01	11.48	11.52	132182
1994-01-26	11.36	11.40	11.11	11.40	423479
1994-01-27	11.40	11.77	11.40	11.72	104339
1994-01-28	11.64	11.81	11.56	11.60	137689
1994-01-31	11.60	11.60	11.52	11.52	299250
1994-02-01	11.56	11.64	11.48	11.52	341783
1994-02-02	11.60	11.77	11.60	11.72	284871
1994-02-03	11.77	11.81	11.72	11.72	73432
1994-02-04	11.77	11.77	11.15	11.15	376665
1994-02-07	11.23	11.36	10.74	10.74	648685
1994-02-08	10.83	11.11	10.83	11.03	400836
1994-02-09	11.07	11.64	11.03	11.60	240197
1994-02-10	11.56	11.81	11.23	11.23	221529
1994-02-11	11.23	11.32	11.23	11.28	34881
1994-02-14	11.32	11.40	11.23	11.36	70988
1994-02-15	11.40	11.40	11.23	11.28	39163
1994-02-16	11.36	11.36	11.03	11.15	147484
1994-02-17	11.28	11.32	10.87	10.99	135242
1994-02-18	10.87	10.95	10.78	10.91	484983
1994-02-22	10.99	11.03	10.83	10.83	93628
1994-02-23	10.78	10.99	10.78	10.99	113518
1994-02-24	10.99	10.99	10.78	10.78	153906
1994-02-25	10.83	11.07	10.83	11.07	202865
1994-02-28	11.07	11.19	10.91	11.15	178387
1994-03-01	11.19	11.23	11.03	11.23	140140
1994-03-02	11.15	11.15	10.78	10.87	318221
1994-03-03	10.91	10.91	10.50	10.54	189707
1994-03-04	10.62	11.03	10.62	10.95	270182
1994-03-07	10.95	11.15	10.95	10.99	81083
1994-03-08	11.03	11.03	10.62	10.74	313327
1994-03-09	10.83	10.91	10.70	10.74	143506
1994-03-10	10.74	10.74	10.62	10.62	166761
1994-03-11	10.70	10.74	10.58	10.62	82921
1994-03-14	10.66	10.78	10.62	10.66	130348
1994-03-15	10.62	10.74	10.58	10.70	162783
1994-03-16	10.74	10.99	10.70	10.95	74045
1994-03-17	10.87	10.99	10.87	10.91	130042
1994-03-18	10.83	10.87	10.74	10.78	211741
1994-03-21	10.70	10.74	10.66	10.70	35184
1994-03-22	10.74	10.78	10.62	10.70	158191
1994-03-23	11.07	11.52	11.07	11.40	840231
1994-03-24	11.40	11.40	11.03	11.15	391963
1994-03-25	11.19	11.23	10.99	10.99	93016
1994-03-28	11.07	11.07	10.78	10.91	664290
1994-03-29	10.95	11.07	10.83	10.83	409406
1994-03-30	10.74	10.74	10.34	10.34	621148
1994-03-31	10.29	10.29	9.97	10.13	614109
1994-04-04	10.05	10.05	9.85	9.93	495081
1994-04-05	10.01	10.29	9.97	10.17	476723
1994-04-06	10.29	10.29	10.21	10.25	561479
1994-04-07	10.25	10.38	10.25	10.38	160332
1994-04-08	10.34	10.38	10.13	10.17	189707
1994-04-11	10.17	10.25	10.13	10.21	55687
1994-04-12	10.25	10.38	10.09	10.13	223367
1994-04-13	10.13	10.29	10.13	10.17	301697
1994-04-14	10.09	10.29	10.09	10.25	321893
1994-04-15	10.25	10.25	10.09	10.09	107705
1994-04-18	10.09	10.09	9.64	9.72	166149
1994-04-19	9.68	9.72	9.03	9.36	261003
1994-04-20	9.44	9.60	9.19	9.31	214188
1994-04-21	9.44	9.99	9.31	9.80	216851
1994-04-22	9.80	9.87	9.74	9.80	88534
1994-04-25	9.80	9.87	9.31	9.56	110770
1994-04-26	9.62	9.74	9.56	9.68	92004
1994-04-28	9.74	9.93	9.68	9.74	248879
1994-04-29	9.68	10.05	9.68	10.05	152793
1994-05-02	10.05	10.29	9.99	10.29	87717
1994-05-03	10.23	11.09	10.23	11.09	352714
1994-05-04	11.03	11.03	10.60	11.03	236026
1994-05-05	10.97	10.97	10.78	10.85	303141
1994-05-06	10.85	10.85	10.54	10.54	238678
1994-05-09	10.42	10.54	10.23	10.36	188902
1994-05-10	10.48	10.48	10.17	10.29	74662
1994-05-11	10.36	10.36	10.05	10.23	125051
1994-05-12	10.11	10.17	10.05	10.17	98531
1994-05-13	10.23	10.29	9.93	10.11	128109
1994-05-16	10.05	10.23	9.99	10.17	85678
1994-05-17	10.29	10.36	9.99	10.11	96287
1994-05-18	10.11	10.11	9.80	9.87	160546
1994-05-19	9.93	10.05	9.50	9.74	120971
1994-05-20	9.74	9.74	9.68	9.68	155650
1994-05-23	9.56	9.62	9.44	9.56	68951
1994-05-24	9.50	9.50	9.31	9.31	245410
1994-05-25	9.19	9.31	9.13	9.25	95675
1994-05-26	9.31	9.68	9.19	9.38	413506
1994-05-27	9.31	9.44	9.25	9.38	97714
1994-05-31	9.38	9.38	8.76	9.07	365567
1994-06-01	9.01	9.07	8.76	8.88	263362
1994-06-02	8.88	8.95	8.82	8.82	257243
1994-06-03	8.82	9.01	8.76	9.01	258057
1994-06-06	9.01	9.50	9.01	9.38	649330
1994-06-07	9.50	9.74	9.38	9.56	328234
1994-06-08	9.56	9.87	9.44	9.44	399023
1994-06-09	9.50	9.50	9.25	9.25	69359
1994-06-10	9.31	9.44	9.31	9.44	40392
1994-06-13	9.38	9.74	9.38	9.62	157080
1994-06-14	9.74	9.87	9.62	9.87	231333
1994-06-15	9.87	9.87	9.68	9.80	62015
1994-06-16	9.87	10.23	9.44	10.17	371482
1994-06-17	10.17	10.36	9.93	10.29	225622
1994-06-20	9.68	10.17	9.68	9.74	197267
1994-06-21	9.80	9.80	9.44	9.44	95470
1994-06-22	9.80	9.99	9.50	9.56	282539
1994-06-23	9.68	9.74	9.56	9.56	180947
1994-06-24	9.50	9.50	9.19	9.25	86903
1994-06-27	9.19	9.56	9.07	9.38	50182
1994-06-28	9.31	9.56	9.31	9.56	42023
1994-06-29	9.62	9.62	9.38	9.44	144430
1994-06-30	9.44	9.50	9.07	9.25	200326
1994-07-01	9.31	9.62	9.19	9.62	200122
1994-07-05	9.62	10.05	9.62	10.05	222153
1994-07-06	9.99	10.29	9.99	10.23	356591
1994-07-07	10.23	10.54	10.23	10.48	181559
1994-07-08	10.36	10.42	10.17	10.17	137698
1994-07-11	10.23	10.29	9.87	9.93	108118
1994-07-12	9.93	9.99	9.62	9.93	130558
1994-07-13	9.99	10.05	9.74	9.99	74662
1994-07-14	10.05	10.29	10.05	10.29	75887
1994-07-15	10.29	10.29	10.11	10.29	68951
1994-07-18	10.36	10.72	10.23	10.72	242758
1994-07-19	10.78	10.78	10.66	10.72	123215
1994-07-20	10.60	10.60	9.99	10.05	84863
1994-07-21	10.05	10.05	9.74	9.80	26315
1994-07-22	9.80	9.99	9.74	9.74	89555
1994-07-25	9.80	9.87	9.74	9.74	63442
1994-07-26	9.87	10.05	9.87	9.87	157281
1994-07-27	9.87	9.87	9.74	9.80	50590
1994-07-28	9.80	9.87	9.74	9.87	40187
1994-07-29	9.80	9.99	9.80	9.87	76091
1994-08-01	9.80	10.11	9.80	9.99	95266
1994-08-02	9.93	10.05	9.74	9.74	111383
1994-08-03	9.80	9.80	9.56	9.74	110362
1994-08-04	9.74	9.74	9.44	9.44	98736
1994-08-05	9.44	9.44	9.25	9.25	55487
1994-08-08	9.25	9.25	9.19	9.19	39779
1994-08-09	9.07	9.13	8.95	9.01	223378
1994-08-10	9.13	9.13	9.01	9.13	28355
1994-08-11	9.07	9.19	8.95	9.01	162178
1994-08-12	9.07	9.19	8.88	9.19	29373
1994-08-15	9.07	9.13	9.01	9.07	51407
1994-08-16	8.95	9.07	8.88	9.07	181355
1994-08-17	9.25	9.50	9.07	9.25	243166
1994-08-18	9.19	9.31	9.13	9.19	238474
1994-08-19	9.19	9.25	8.88	9.13	161769
1994-08-22	9.07	9.13	9.01	9.01	220113
1994-08-23	9.01	9.13	9.01	9.07	86086
1994-08-24	9.01	9.25	8.95	9.13	118523
1994-08-25	9.19	9.62	9.19	9.44	169931
1994-08-26	9.44	9.56	9.44	9.56	72214
1994-08-29	9.56	9.62	9.56	9.56	56097
1994-08-30	9.56	9.62	9.50	9.50	72214
1994-08-31	9.50	9.68	9.50	9.68	58139
1994-09-01	9.62	9.74	9.62	9.62	78335
1994-09-02	9.62	10.17	9.62	10.11	233782
1994-09-06	9.99	9.99	9.68	9.80	87516
1994-09-07	9.74	9.74	9.68	9.74	16522
1994-09-08	9.74	10.11	9.74	9.87	69155
1994-09-09	9.93	9.93	9.50	9.50	104651
1994-09-12	9.87	9.99	9.80	9.87	136271
1994-09-13	9.93	9.99	9.80	9.87	51813
1994-09-14	9.87	9.87	9.68	9.87	89147
1994-09-15	9.80	9.99	9.80	9.93	105059
1994-09-16	10.05	10.05	9.80	9.80	118523
1994-09-19	9.80	9.80	9.44	9.50	1489607
1994-09-20	9.56	9.56	9.44	9.44	98736
1994-09-21	9.44	9.44	9.19	9.31	64259
1994-09-22	9.50	9.68	8.15	8.21	1780510
1994-09-23	8.15	8.15	7.72	7.84	5280538
1994-09-26	7.84	7.90	7.72	7.84	1134034
1994-09-27	7.78	7.78	7.41	7.41	865979
1994-09-28	7.41	7.54	6.99	7.35	2355791
1994-09-29	7.35	7.35	7.11	7.23	1211147
1994-09-30	7.29	7.54	7.17	7.48	757450
1994-10-03	7.60	7.72	7.54	7.60	679319
1994-10-04	7.60	7.66	7.23	7.35	358631
1994-10-05	7.35	7.35	7.11	7.11	470627
1994-10-06	7.11	7.29	6.99	7.29	767448
1994-10-07	7.29	7.54	7.23	7.54	530398
1994-10-10	7.54	7.66	7.48	7.60	304571
1994-10-11	7.66	7.78	7.66	7.72	819261
1994-10-12	7.84	7.84	7.66	7.72	203795
1994-10-13	7.72	7.84	7.72	7.72	238065
1994-10-14	7.72	7.78	7.66	7.66	83229
1994-10-17	7.78	7.90	7.72	7.84	311303
1994-10-18	7.78	7.78	7.35	7.54	400859
1994-10-19	7.54	7.72	7.54	7.60	325380
1994-10-20	7.66	7.66	7.60	7.60	129335
1994-10-21	7.54	7.84	7.54	7.84	236842
1994-10-24	7.72	7.78	7.60	7.66	95062
1994-10-25	7.54	7.54	7.35	7.41	353530
1994-10-26	7.54	7.60	7.23	7.23	487558
1994-10-27	7.23	7.48	7.23	7.35	118115
1994-10-28	7.41	7.54	7.41	7.48	106895
1994-10-31	7.54	7.60	7.41	7.41	243166
1994-11-01	7.29	7.41	7.17	7.29	440842
1994-11-02	7.29	7.35	7.17	7.23	227458
1994-11-03	7.29	7.35	7.23	7.29	283150
1994-11-04	7.29	7.29	7.23	7.29	150549
1994-11-07	7.29	7.60	7.29	7.29	179721
1994-11-08	7.35	7.41	7.29	7.35	92818
1994-11-09	7.41	7.48	7.35	7.35	196042
1994-11-10	7.29	7.41	7.29	7.35	107507
1994-11-11	7.35	7.35	7.20	7.23	64054
1994-11-14	7.23	7.35	7.23	7.35	265810
1994-11-15	7.41	7.66	7.41	7.60	282741
1994-11-16	7.60	7.60	7.41	7.48	462261
1994-11-17	7.48	7.54	7.41	7.41	506531
1994-11-18	7.41	7.41	7.35	7.41	37126
1994-11-21	7.35	7.60	7.29	7.54	119950
1994-11-22	7.60	7.60	7.35	7.48	187679
1994-11-23	7.48	7.54	7.41	7.54	116279
1994-11-25	7.54	7.60	7.54	7.60	110770
1994-11-28	7.60	7.78	7.60	7.78	242553
1994-11-29	7.72	7.84	7.72	7.72	170950
1994-11-30	7.78	7.78	7.66	7.66	141167
1994-12-01	7.60	7.66	7.60	7.60	90778
1994-12-02	7.60	7.66	7.54	7.66	86494
1994-12-05	7.60	7.90	7.60	7.84	156467
1994-12-06	7.78	7.84	7.54	7.54	189923
1994-12-07	7.54	7.72	7.48	7.60	465322
1994-12-08	7.66	7.66	7.54	7.54	442474
1994-12-09	7.60	7.60	7.41	7.48	173398
1994-12-12	7.48	7.54	7.48	7.48	112810
1994-12-13	7.54	7.54	7.41	7.48	82006
1994-12-14	7.48	7.60	7.41	7.41	307019
1994-12-15	7.41	7.84	7.41	7.84	202161
1994-12-16	7.84	8.09	7.72	8.03	557530
1994-12-19	8.15	8.21	8.09	8.15	433498
1994-12-20	8.21	8.21	8.09	8.09	258466
1994-12-21	8.15	8.15	7.90	7.97	341698
1994-12-22	7.97	8.03	7.90	7.97	88534
1994-12-23	7.90	8.09	7.90	8.03	95062
1994-12-27	7.97	8.15	7.90	8.15	99550
1994-12-28	8.15	8.15	7.97	8.03	127905
1994-12-29	7.97	7.97	7.72	7.72	202978
1994-12-30	7.66	7.78	7.60	7.60	335987
1995-01-03	7.72	7.84	7.66	7.84	374135
1995-01-04	7.78	8.03	7.78	8.03	330478
1995-01-05	8.03	8.09	7.90	7.90	186252
1995-01-06	7.90	8.03	7.84	7.90	99346
1995-01-09	7.90	8.15	7.90	8.15	229702
1995-01-10	8.15	8.21	7.97	8.03	149326
1995-01-11	7.90	8.03	7.90	7.97	171358
1995-01-12	7.97	8.09	7.97	8.03	224806
1995-01-13	8.09	8.21	8.09	8.15	137698
1995-01-16	8.15	8.21	8.09	8.21	103425
1995-01-17	8.21	8.58	8.18	8.58	718281
1995-01-18	8.46	8.46	7.84	7.97	698698
1995-01-19	7.97	8.09	7.90	8.09	123011
1995-01-20	8.09	8.09	7.97	8.03	188291
1995-01-23	8.09	8.09	7.90	7.90	85067
1995-01-24	7.97	8.03	7.72	7.72	170544
1995-01-25	7.66	7.66	7.60	7.66	87516
1995-01-26	7.66	7.78	7.60	7.78	87311
1995-01-27	7.84	7.84	7.72	7.72	86699
1995-01-30	7.84	7.84	7.72	7.72	215830
1995-01-31	7.66	7.66	7.54	7.54	341698
1995-02-01	7.48	7.60	7.48	7.60	197063
1995-02-02	7.60	7.66	7.54	7.54	137085
1995-02-03	7.60	7.90	7.54	7.90	458998
1995-02-06	7.97	8.58	7.97	8.27	467974
1995-02-07	8.33	8.52	8.33	8.46	327215
1995-02-08	8.33	8.46	8.33	8.39	338231
1995-02-09	8.39	8.46	8.33	8.46	187066
1995-02-10	8.46	8.52	8.39	8.52	234190
1995-02-13	8.52	8.52	8.33	8.46	150348
1995-02-14	8.52	8.58	8.21	8.21	492863
1995-02-15	8.33	8.46	8.27	8.46	316810
1995-02-16	8.33	8.39	8.21	8.33	629542
1995-02-17	8.27	8.33	8.09	8.27	398410
1995-02-21	8.27	8.33	8.27	8.27	105059
1995-02-22	8.15	8.33	8.15	8.27	60179
1995-02-23	8.27	8.27	8.21	8.21	226845
1995-02-24	8.21	8.39	8.21	8.33	428195
1995-02-27	8.27	8.39	8.27	8.33	265402
1995-02-28	8.33	8.39	8.30	8.33	131579
1995-03-01	8.33	8.33	8.27	8.33	103019
1995-03-02	8.21	8.27	8.15	8.15	19787
1995-03-03	8.21	8.21	8.15	8.21	108118
1995-03-06	8.27	8.27	8.15	8.15	113014
1995-03-07	8.15	8.21	7.97	7.97	178703
1995-03-08	7.97	8.21	7.97	8.21	167687
1995-03-09	8.15	8.21	8.09	8.15	101386
1995-03-10	8.15	8.27	8.15	8.21	116075
1995-03-13	8.27	8.27	8.21	8.27	328438
1995-03-14	8.27	8.33	8.21	8.33	266831
1995-03-15	8.27	8.27	8.21	8.27	64667
1995-03-16	8.21	8.27	8.21	8.21	85473
1995-03-17	8.21	8.21	7.90	8.15	398002
1995-03-20	8.15	8.21	8.15	8.15	34066
1995-03-21	8.21	8.27	8.09	8.09	89351
1995-03-22	8.21	8.33	8.09	8.27	71399
1995-03-23	8.15	8.21	8.03	8.21	49163
1995-03-24	8.21	8.39	8.21	8.21	213994
1995-03-27	8.21	8.21	8.09	8.09	49978
1995-03-28	8.15	8.15	8.03	8.03	174010
1995-03-29	8.03	8.09	7.97	7.97	186658
1995-03-30	8.09	8.09	7.97	7.97	281518
1995-03-31	7.97	8.03	7.90	7.97	104038
1995-04-03	8.09	8.21	8.03	8.15	119950
1995-04-04	8.15	8.21	7.97	7.97	239903
1995-04-05	8.03	8.15	8.03	8.09	94043
1995-04-06	8.09	8.09	7.90	7.97	354958
1995-04-07	7.90	7.97	7.78	7.84	305590
1995-04-10	7.78	7.84	7.78	7.78	121173
1995-04-11	7.90	8.09	7.84	8.09	211342
1995-04-12	8.09	8.15	8.03	8.09	72009
1995-04-13	8.03	8.15	8.03	8.09	121173
1995-04-17	8.15	8.15	7.90	7.97	136067
1995-04-18	7.97	8.03	7.78	7.78	223378
1995-04-19	7.84	7.84	7.54	7.54	212158
1995-04-20	7.54	7.60	7.54	7.60	148510
1995-04-21	7.60	7.90	7.60	7.90	180130
1995-04-24	7.84	8.21	7.84	8.21	275195
1995-04-25	8.15	8.21	8.09	8.15	196859
1995-04-26	8.09	8.15	8.03	8.03	314361
1995-04-27	8.03	8.03	7.97	7.97	78335
1995-04-28	7.97	8.09	7.97	8.09	57527
1995-05-01	7.97	8.03	7.97	7.97	24684
1995-05-02	8.03	8.15	7.97	8.15	133618
1995-05-03	8.21	8.27	8.15	8.21	225010
1995-05-04	8.33	8.39	8.27	8.39	470014
1995-05-05	8.52	8.88	8.52	8.88	567119
1995-05-08	9.13	9.74	9.07	9.74	1306822
1995-05-09	9.80	10.11	9.80	10.11	1030606
1995-05-10	10.11	10.23	9.74	9.74	596087
1995-05-11	9.68	9.87	9.68	9.80	132802
1995-05-12	9.87	9.87	9.74	9.87	167074
1995-05-15	9.80	9.99	9.80	9.99	131170
1995-05-16	9.99	9.99	9.87	9.87	162382
1995-05-17	9.99	10.11	9.80	9.80	708287
1995-05-18	9.87	9.87	9.74	9.80	115871
1995-05-19	9.80	9.80	9.68	9.68	90574
1995-05-22	9.68	9.87	9.62	9.80	90370
1995-05-23	9.87	9.99	9.80	9.80	276009
1995-05-24	9.87	9.99	9.74	9.74	195023
1995-05-25	9.68	9.68	9.50	9.62	154427
1995-05-26	9.56	9.56	9.19	9.38	249081
1995-05-30	9.38	9.38	9.07	9.31	169931
1995-05-31	9.25	9.56	9.25	9.56	141167
1995-06-01	9.56	9.68	9.50	9.56	149939
1995-06-02	9.50	9.80	9.44	9.74	306406
1995-06-05	9.74	9.74	9.68	9.74	141982
1995-06-06	9.87	9.87	9.74	9.80	329868
1995-06-07	9.87	9.87	9.50	9.56	266423
1995-06-08	9.56	9.68	9.56	9.56	98531
1995-06-09	9.56	9.56	9.44	9.44	19379
1995-06-12	9.44	9.50	9.38	9.50	45694
1995-06-13	9.50	9.62	9.38	9.50	114441
1995-06-14	9.80	9.99	9.68	9.68	242349
1995-06-15	9.80	9.87	9.68	9.80	115871
1995-06-16	9.68	9.80	9.68	9.80	59771
1995-06-19	9.68	9.74	9.62	9.74	86290
1995-06-20	9.80	9.80	9.44	9.44	112401
1995-06-21	9.44	9.56	9.44	9.50	129539
1995-06-22	9.44	9.44	9.13	9.19	342310
1995-06-23	9.19	9.25	9.07	9.07	218482
1995-06-26	9.07	9.13	8.82	8.95	238678
1995-06-27	8.88	9.13	8.88	9.13	187270
1995-06-28	9.19	9.44	9.01	9.01	305385
1995-06-29	9.13	9.25	9.07	9.19	210933
1995-06-30	9.31	9.44	9.19	9.19	84046
1995-07-03	9.25	9.25	9.07	9.25	59975
1995-07-05	9.25	9.50	9.19	9.44	143613
1995-07-06	9.44	10.29	9.44	10.29	233373
1995-07-07	10.23	10.29	9.74	9.99	324358
1995-07-10	10.11	10.36	10.11	10.36	372095
1995-07-11	10.29	10.29	10.05	10.11	238270
1995-07-12	10.23	10.36	9.99	10.11	252959
1995-07-13	10.29	10.29	10.11	10.23	178498
1995-07-14	10.29	10.42	10.23	10.36	178090
1995-07-17	10.48	10.48	10.23	10.29	255407
1995-07-18	10.23	10.36	10.11	10.11	90166
1995-07-19	10.11	10.17	9.68	9.74	136679
1995-07-20	9.87	9.87	9.44	9.50	228275
1995-07-21	9.62	9.62	9.31	9.38	235821
1995-07-24	9.50	9.62	9.38	9.62	177886
1995-07-25	9.74	9.80	9.50	9.50	114850
1995-07-26	9.62	9.62	9.50	9.50	113218
1995-07-27	9.50	9.56	9.44	9.50	90574
1995-07-28	9.56	9.56	9.38	9.38	121173
1995-07-31	9.50	9.56	9.38	9.44	141778
1995-08-01	9.44	9.44	9.07	9.13	985726
1995-08-02	9.19	9.38	9.19	9.25	216646
1995-08-03	9.38	9.38	9.13	9.13	125255
1995-08-04	9.19	9.31	9.13	9.19	81190
1995-08-07	9.19	9.25	9.13	9.13	126886
1995-08-08	9.25	9.25	9.07	9.13	250102
1995-08-09	9.19	9.19	9.13	9.13	50182
1995-08-10	9.19	9.19	9.01	9.07	57118
1995-08-11	9.01	9.19	8.70	8.76	410243
1995-08-14	8.82	9.31	8.82	9.31	175438
1995-08-15	9.38	9.50	9.07	9.07	198490
1995-08-16	9.13	9.44	9.13	9.31	200734
1995-08-17	9.31	9.50	9.25	9.25	106690
1995-08-18	9.31	9.38	9.25	9.38	110770
1995-08-21	9.50	9.68	9.44	9.62	140146
1995-08-22	9.56	9.68	9.56	9.62	76091
1995-08-23	9.62	9.74	9.62	9.62	52834
1995-08-24	9.56	9.56	9.44	9.44	62015
1995-08-25	9.50	9.50	9.25	9.44	170745
1995-08-28	9.44	9.50	9.31	9.38	125459
1995-08-29	9.38	9.44	9.25	9.44	60383
1995-08-30	9.44	9.50	9.31	9.50	80784
1995-08-31	9.44	9.62	9.44	9.50	59362
1995-09-01	9.50	9.68	9.50	9.68	53447
1995-09-05	9.56	9.87	9.44	9.80	186453
1995-09-06	10.05	10.29	9.87	10.17	676871
1995-09-07	10.17	10.17	9.99	10.05	166462
1995-09-08	10.11	10.11	10.05	10.05	38962
1995-09-11	10.11	10.17	10.11	10.11	90574
1995-09-12	10.11	10.11	9.93	9.99	169931
1995-09-13	10.11	10.17	10.05	10.11	67521
1995-09-14	10.11	10.11	9.93	9.93	38554
1995-09-15	9.93	9.99	9.87	9.93	189310
1995-09-18	9.93	9.99	9.93	9.99	66911
1995-09-19	9.99	10.17	9.93	10.17	286415
1995-09-20	10.05	10.17	10.05	10.05	129335
1995-09-21	10.05	10.11	10.05	10.11	268054
1995-09-22	10.05	10.11	10.05	10.05	131987
1995-09-25	10.11	10.11	9.93	10.05	175233
1995-09-26	9.99	10.11	9.93	10.11	316605
1995-09-27	10.17	10.17	9.99	10.11	150348
1995-09-28	10.17	10.36	10.11	10.29	198490
1995-09-29	10.42	10.66	10.42	10.66	530398
1995-10-02	10.66	10.91	10.48	10.78	545698
1995-10-03	10.66	10.91	10.66	10.85	291107
1995-10-04	10.85	11.27	10.85	11.21	303754
1995-10-05	11.21	11.40	11.21	11.40	513467
1995-10-06	11.40	11.40	11.21	11.27	293351
1995-10-09	11.15	11.15	10.66	10.66	260914
1995-10-10	10.66	11.03	10.42	11.03	202161
1995-10-11	10.97	10.97	10.78	10.78	66911
1995-10-12	10.85	10.85	10.66	10.85	161363
1995-10-13	10.85	11.34	10.85	11.27	131374
1995-10-16	11.27	11.64	11.27	11.58	306815
1995-10-17	11.52	11.64	11.40	11.40	135250
1995-10-18	11.27	11.46	11.09	11.09	188902
1995-10-19	11.21	11.27	11.03	11.03	129947
1995-10-20	11.15	11.40	11.09	11.27	64667
1995-10-23	11.15	11.15	10.97	11.15	34474
1995-10-24	11.15	11.15	11.03	11.09	25090
1995-10-25	11.03	11.27	10.97	11.21	135250
1995-10-26	11.21	11.21	11.09	11.15	96693
1995-10-27	11.15	11.15	10.85	10.91	98937
1995-10-30	10.97	11.40	10.97	11.34	114850
1995-10-31	11.27	11.34	11.21	11.21	86086
1995-11-01	11.21	11.21	11.15	11.15	66911
1995-11-02	11.15	11.40	11.15	11.34	133618
1995-11-03	11.40	11.40	11.09	11.15	51203
1995-11-06	11.09	11.15	11.03	11.09	67521
1995-11-07	11.09	11.09	10.91	10.97	186862
1995-11-08	10.97	11.09	10.97	11.03	185230
1995-11-09	11.09	11.09	10.97	11.09	97510
1995-11-10	11.09	11.15	11.03	11.09	164218
1995-11-13	11.09	11.09	10.97	11.03	128926
1995-11-14	11.03	11.03	10.78	10.97	158711
1995-11-15	10.91	10.91	10.54	10.54	283762
1995-11-16	10.54	10.60	10.42	10.48	171154
1995-11-17	10.42	10.48	10.36	10.48	195838
1995-11-20	10.42	10.85	10.23	10.85	165443
1995-11-21	10.78	10.85	10.72	10.78	106078
1995-11-22	10.78	10.78	10.72	10.72	364546
1995-11-24	10.72	10.85	10.72	10.72	12851
1995-11-27	10.78	10.97	10.72	10.91	31617
1995-11-28	10.85	10.91	10.72	10.72	263975
1995-11-29	10.72	10.72	10.60	10.72	84863
1995-11-30	10.78	10.85	10.72	10.85	157281
1995-12-01	10.85	10.91	10.78	10.85	57322
1995-12-04	10.85	11.52	10.85	11.52	209506
1995-12-05	11.46	11.64	11.46	11.64	186862
1995-12-06	11.58	11.89	11.58	11.89	241739
1995-12-07	11.83	11.83	11.76	11.76	284579
1995-12-08	11.70	12.01	11.70	12.01	221747
1995-12-11	11.89	11.89	11.83	11.89	291717
1995-12-12	11.76	11.89	11.76	11.76	281110
1995-12-13	11.83	11.83	11.70	11.70	141167
1995-12-14	11.76	11.76	11.70	11.76	36310
1995-12-15	11.89	11.89	11.70	11.70	47325
1995-12-18	11.58	11.58	11.27	11.52	159119
1995-12-19	11.58	11.76	11.58	11.58	141778
1995-12-20	11.58	11.89	11.58	11.70	116279
1995-12-21	11.76	12.01	11.76	12.01	130558
1995-12-22	11.95	12.13	11.95	12.07	59158
1995-12-26	12.01	12.13	12.01	12.07	70378
1995-12-27	12.13	12.19	12.07	12.19	65277
1995-12-28	12.19	12.50	12.19	12.50	279887
1995-12-29	12.44	12.50	12.32	12.32	117298
1996-01-02	12.32	12.62	12.32	12.62	260099
1996-01-03	12.62	12.99	12.62	12.87	167891
1996-01-04	12.81	12.81	12.38	12.38	179721
1996-01-05	12.19	12.50	12.19	12.50	103019
1996-01-08	12.50	12.68	12.50	12.68	47325
1996-01-09	12.75	12.75	12.62	12.62	130966
1996-01-10	12.56	12.56	11.89	11.89	149122
1996-01-11	11.95	12.13	11.89	11.95	109751
1996-01-12	12.07	12.19	11.83	11.83	325175
1996-01-15	11.64	11.70	11.40	11.40	314974
1996-01-16	11.46	11.46	11.40	11.46	177886
1996-01-17	11.40	11.58	11.40	11.40	212975
1996-01-18	11.52	11.52	11.40	11.52	124438
1996-01-19	11.52	12.19	11.40	12.19	184414
1996-01-22	12.19	12.62	12.19	12.62	283558
1996-01-23	12.68	12.68	12.56	12.56	237047
1996-01-24	12.68	12.75	12.68	12.75	179111
1996-01-25	12.62	12.87	12.62	12.75	266219
1996-01-26	12.75	12.87	12.62	12.75	91595
1996-01-29	12.75	12.87	12.75	12.81	153814
1996-01-30	12.87	12.99	12.75	12.93	160546
1996-01-31	12.93	12.93	12.25	12.81	429010
1996-02-01	12.87	13.05	12.81	12.87	283558
1996-02-02	12.81	12.87	12.75	12.87	87516
1996-02-05	12.81	12.99	12.75	12.99	657492
1996-02-06	12.93	12.93	12.62	12.75	152793
1996-02-07	12.62	12.62	12.25	12.38	140555
1996-02-08	12.38	12.81	12.38	12.56	108322
1996-02-09	12.56	12.68	12.50	12.62	54466
1996-02-12	12.62	12.68	12.50	12.68	67726
1996-02-13	12.62	12.75	12.50	12.75	75683
1996-02-14	12.81	13.11	12.81	13.05	255611
1996-02-15	13.05	13.24	12.99	13.24	321298
1996-02-16	13.17	13.24	12.93	13.05	150348
1996-02-20	12.93	12.93	12.50	12.50	136067
1996-02-21	12.44	12.44	12.13	12.19	198082
1996-02-22	12.32	12.81	12.32	12.75	197878
1996-02-23	12.68	12.68	12.38	12.50	77110
1996-02-26	12.56	12.75	12.44	12.50	305590
1996-02-27	12.38	12.38	12.07	12.07	335374
1996-02-28	12.07	12.62	12.07	12.19	267033
1996-02-29	12.07	12.07	11.64	11.70	188291
1996-03-01	11.89	12.07	11.89	11.95	74052
1996-03-04	11.83	11.89	11.64	11.83	177682
1996-03-05	11.64	11.76	11.58	11.76	204610
1996-03-06	11.76	12.07	11.70	12.01	136067
1996-03-07	12.07	12.13	11.89	11.95	105263
1996-03-08	11.70	11.70	11.34	11.34	201347
1996-03-11	11.21	11.46	11.21	11.27	212363
1996-03-12	11.27	11.27	11.21	11.27	284783
1996-03-13	11.34	11.58	11.34	11.46	166056
1996-03-14	11.46	11.76	11.40	11.70	154019
1996-03-15	11.70	12.07	11.70	11.89	156875
1996-03-18	11.89	12.19	11.86	12.19	250102
1996-03-19	12.19	12.32	12.19	12.25	106486
1996-03-20	12.25	12.25	12.07	12.13	135454
1996-03-21	11.95	12.13	11.89	12.01	269890
1996-03-22	12.01	12.32	12.01	12.25	182170
1996-03-25	12.25	12.25	12.13	12.13	251734
1996-03-26	12.13	12.19	12.01	12.07	331295
1996-03-27	11.95	12.38	11.95	12.07	514894
1996-03-28	12.07	12.19	12.07	12.07	345982
1996-03-29	12.07	12.32	12.01	12.19	102202
1996-04-01	12.25	12.32	12.13	12.25	98327
1996-04-02	12.32	12.68	12.13	12.68	351899
1996-04-03	12.62	12.75	12.56	12.68	181151
1996-04-04	12.68	12.81	12.62	12.81	311507
1996-04-08	12.25	12.44	12.13	12.44	317422
1996-04-09	12.44	12.62	12.32	12.62	285802
1996-04-10	12.56	12.56	12.25	12.25	135454
1996-04-11	12.25	12.25	12.01	12.07	186252
1996-04-12	12.01	12.25	12.01	12.19	61402
1996-04-15	12.19	12.25	12.13	12.25	141573
1996-04-16	12.19	12.25	12.07	12.13	124438
1996-04-17	12.07	12.19	12.07	12.13	90370
1996-04-18	12.13	12.19	12.07	12.13	89760
1996-04-19	12.13	12.19	12.07	12.13	47325
1996-04-22	12.13	12.25	12.07	12.13	118319
1996-04-23	12.13	12.19	12.07	12.07	271115
1996-04-24	12.07	12.19	12.07	12.07	52222
1996-04-25	12.07	12.13	11.95	12.07	118929
1996-04-26	12.07	12.19	12.07	12.19	113831
1996-04-29	12.13	12.25	12.07	12.19	96083
1996-04-30	12.19	12.25	12.07	12.25	60179
1996-05-01	12.19	12.25	12.13	12.19	154631
1996-05-02	12.13	12.32	12.07	12.13	262749
1996-05-03	12.07	12.07	11.95	12.01	155242
1996-05-06	11.95	12.01	11.89	11.89	97306
1996-05-07	11.76	11.89	11.70	11.70	208487
1996-05-08	11.64	11.64	11.52	11.64	99142
1996-05-09	11.58	12.07	11.58	12.01	165239
1996-05-10	11.95	12.13	11.95	11.95	72622
1996-05-13	11.95	12.01	11.95	11.95	83842
1996-05-14	11.95	12.50	11.95	12.44	253978
1996-05-15	12.44	12.44	12.25	12.32	100980
1996-05-16	12.25	12.25	12.13	12.25	47530
1996-05-17	12.25	12.38	12.25	12.38	96693
1996-05-20	12.32	12.32	12.19	12.25	41819
1996-05-21	12.25	12.32	12.19	12.25	194002
1996-05-22	12.19	12.25	12.19	12.19	32230
1996-05-23	12.19	12.25	12.13	12.19	72214
1996-05-24	12.19	12.32	12.13	12.32	151775
1996-05-28	12.25	12.32	12.19	12.25	107507
1996-05-29	12.25	12.25	12.13	12.25	65482
1996-05-30	12.25	12.32	12.19	12.25	100367
1996-05-31	12.32	12.32	12.19	12.19	108526
1996-06-03	12.19	12.25	12.13	12.19	73030
1996-06-04	12.19	12.32	12.19	12.25	186047
1996-06-05	12.32	12.44	12.25	12.38	161568
1996-06-06	12.44	12.62	12.38	12.44	133618
1996-06-07	12.25	12.38	12.19	12.38	300491
1996-06-10	12.38	12.44	12.25	12.32	50590
1996-06-11	12.32	12.44	12.32	12.38	61198
1996-06-12	12.38	12.44	12.32	12.32	31211
1996-06-13	12.38	12.44	12.32	12.32	54057
1996-06-14	12.32	13.05	12.32	12.87	484905
1996-06-17	12.81	12.87	12.75	12.81	129947
1996-06-18	12.75	12.81	12.62	12.62	158915
1996-06-19	12.62	12.81	12.62	12.75	55895
1996-06-20	12.75	12.81	12.75	12.75	86699
1996-06-21	12.87	12.87	12.75	12.81	60179
1996-06-24	12.81	13.05	12.81	12.99	143207
1996-06-25	12.99	13.11	12.93	12.93	94449
1996-06-26	12.93	13.17	12.62	12.62	70786
1996-06-27	12.68	12.81	12.56	12.62	122398
1996-06-28	12.62	12.68	12.25	12.25	510202
1996-07-01	12.38	12.50	12.25	12.32	247858
1996-07-02	12.38	12.38	12.25	12.25	206445
1996-07-03	12.32	12.32	12.25	12.25	53651
1996-07-05	12.19	12.19	11.89	11.89	48755
1996-07-08	11.76	12.01	11.76	12.01	126274
1996-07-09	11.89	11.95	11.83	11.83	99958
1996-07-10	11.83	11.83	11.40	11.52	268667
1996-07-11	11.46	11.58	11.34	11.40	334762
1996-07-12	11.40	11.46	11.40	11.40	83229
1996-07-15	11.46	11.46	11.09	11.09	301102
1996-07-16	10.97	11.03	10.66	10.72	245818
1996-07-17	10.72	11.52	10.72	11.27	183599
1996-07-18	11.15	11.52	11.15	11.46	159525
1996-07-19	11.40	11.46	11.21	11.34	131987
1996-07-22	11.34	11.34	11.21	11.34	82211
1996-07-23	11.34	11.34	11.03	11.03	121990
1996-07-24	10.97	10.97	10.60	10.60	126070
1996-07-25	10.66	10.97	10.60	10.97	89555
1996-07-26	11.03	11.15	10.97	11.03	127295
1996-07-29	11.09	11.09	10.85	10.91	54670
1996-07-30	10.85	11.03	10.78	11.03	71399
1996-07-31	10.97	10.97	10.78	10.97	455529
1996-08-01	10.78	11.09	10.78	11.03	203999
1996-08-02	11.27	11.76	11.27	11.64	687886
1996-08-05	11.58	11.64	11.21	11.27	288659
1996-08-06	11.34	11.40	11.34	11.40	94043
1996-08-07	11.40	11.40	11.27	11.34	85473
1996-08-08	11.40	11.40	11.34	11.40	69359
1996-08-09	11.34	11.40	11.21	11.34	308242
1996-08-12	11.34	11.34	11.27	11.34	123417
1996-08-13	11.21	11.34	11.09	11.21	110157
1996-08-14	11.21	11.21	11.09	11.09	151775
1996-08-15	11.03	11.15	10.97	10.97	169522
1996-08-16	11.03	11.15	10.97	11.15	157080
1996-08-19	11.09	11.15	10.85	10.97	100571
1996-08-20	11.03	11.21	11.03	11.21	41206
1996-08-21	11.15	11.27	11.09	11.21	126478
1996-08-22	11.21	11.27	11.15	11.21	53853
1996-08-23	11.09	11.15	11.03	11.09	37943
1996-08-26	11.15	11.27	11.09	11.21	32230
1996-08-27	11.09	11.21	11.09	11.21	67521
1996-08-28	11.21	11.34	11.21	11.21	76497
1996-08-29	11.15	11.21	11.09	11.09	91595
1996-08-30	11.03	11.09	10.97	10.97	43654
1996-09-03	10.97	10.97	10.66	10.78	79354
1996-09-04	10.85	11.03	10.78	10.97	65073
1996-09-05	10.97	11.09	10.91	10.97	48142
1996-09-06	11.03	11.09	10.85	10.85	153814
1996-09-09	10.91	11.03	10.85	11.03	32638
1996-09-10	11.09	11.15	11.03	11.03	36718
1996-09-11	11.03	11.21	11.03	11.21	63442
1996-09-12	11.27	11.27	11.21	11.21	58341
1996-09-13	11.15	11.40	11.15	11.27	125661
1996-09-16	11.15	11.27	11.09	11.15	89351
1996-09-17	11.09	11.15	11.03	11.09	70174
1996-09-18	11.09	11.34	11.03	11.27	102202
1996-09-19	11.27	11.34	11.03	11.03	221134
1996-09-20	11.09	11.09	10.97	11.03	254794
1996-09-23	11.09	11.09	10.97	11.03	52018
1996-09-24	10.97	10.97	10.85	10.91	139534
1996-09-25	11.03	11.09	10.66	10.78	258670
1996-09-26	10.85	10.85	10.72	10.78	199103
1996-09-27	10.72	10.85	10.72	10.78	122603
1996-09-30	10.72	11.03	10.72	10.91	539782
1996-10-01	10.97	11.03	10.78	10.91	1481242
1996-10-02	10.85	11.09	10.78	11.09	491231
1996-10-03	11.03	11.03	10.91	10.91	221951
1996-10-04	11.03	11.09	10.97	11.03	371891
1996-10-07	11.03	11.15	10.97	10.97	450431
1996-10-08	11.03	11.09	10.97	11.03	96898
1996-10-09	11.09	11.27	10.97	11.03	50795
1996-10-10	10.97	11.03	10.97	10.97	51203
1996-10-11	11.03	11.09	10.97	10.97	235617
1996-10-14	11.03	11.03	10.97	11.03	68338
1996-10-15	11.09	11.09	10.85	10.91	238474
1996-10-16	10.91	11.03	10.85	10.85	250102
1996-10-17	10.85	10.85	10.78	10.85	232354
1996-10-18	10.91	10.91	10.78	10.78	84863
1996-10-21	10.85	10.91	10.78	10.91	109751
1996-10-22	10.91	10.97	10.85	10.97	116075
1996-10-23	10.97	11.03	10.91	10.97	97919
1996-10-24	10.97	11.15	10.97	11.09	152387
1996-10-25	11.09	11.27	11.09	11.15	125255
1996-10-28	11.21	11.21	10.91	10.91	121786
1996-10-29	10.91	10.97	10.85	10.91	88943
1996-10-30	11.03	11.03	10.85	10.85	27538
1996-10-31	10.78	10.91	10.78	10.91	111587
1996-11-01	10.91	10.97	10.85	10.85	58545
1996-11-04	10.85	11.03	10.85	10.97	96898
1996-11-05	11.03	11.03	10.91	10.97	40798
1996-11-06	11.03	11.34	11.03	11.34	233373
1996-11-07	11.27	11.34	11.21	11.34	114850
1996-11-08	11.27	11.34	11.21	11.27	91799
1996-11-11	11.15	11.46	11.09	11.40	113627
1996-11-12	11.40	11.52	11.40	11.52	109547
1996-11-13	11.58	11.64	11.46	11.58	210527
1996-11-14	11.58	11.83	11.58	11.70	391474
1996-11-15	11.70	11.76	11.58	11.58	90166
1996-11-18	11.64	12.01	11.58	12.01	200122
1996-11-19	12.01	12.56	11.95	12.56	396166
1996-11-20	12.50	12.56	12.19	12.38	190740
1996-11-21	12.38	12.68	12.38	12.68	301918
1996-11-22	12.68	13.05	12.68	12.93	266831
1996-11-25	13.05	13.11	12.93	12.99	176459
1996-11-26	12.99	12.99	12.62	12.62	366586
1996-11-27	12.62	13.11	12.62	12.87	251938
1996-11-29	12.81	12.87	12.75	12.75	32230
1996-12-02	12.56	12.87	12.38	12.81	170544
1996-12-03	12.87	13.17	12.81	13.05	174010
1996-12-04	12.99	12.99	12.81	12.81	91391
1996-12-05	12.87	12.93	12.68	12.68	56301
1996-12-06	12.50	12.62	12.25	12.62	191350
1996-12-09	12.56	13.05	12.56	12.99	235211
1996-12-10	12.99	13.05	12.87	12.93	95879
1996-12-11	12.87	12.87	12.56	12.68	75070
1996-12-12	12.62	12.62	12.44	12.56	44880
1996-12-13	12.50	12.50	12.25	12.38	247654
1996-12-16	12.38	12.68	12.38	12.62	144430
1996-12-17	12.56	12.62	12.56	12.62	74662
1996-12-18	12.62	12.62	12.56	12.62	112197
1996-12-19	12.62	12.75	12.62	12.62	26723
1996-12-20	12.75	12.87	12.68	12.81	220726
1996-12-23	12.81	12.93	12.75	12.93	43858
1996-12-24	12.87	12.99	12.87	12.87	7342
1996-12-26	12.87	12.99	12.87	12.99	43450
1996-12-27	13.05	13.11	13.05	13.11	19991
1996-12-30	13.11	13.30	13.05	13.24	132191
1996-12-31	13.24	13.36	13.24	13.36	67726
1997-01-02	13.24	13.24	12.75	12.81	203387
1997-01-03	12.93	13.17	12.93	13.17	156671
1997-01-06	13.24	13.42	13.24	13.24	124847
1997-01-07	13.30	13.36	13.17	13.36	92614
1997-01-08	13.42	13.60	13.42	13.48	92614
1997-01-09	13.48	13.48	13.11	13.30	156875
1997-01-10	13.17	13.24	13.05	13.05	59158
1997-01-13	13.17	13.24	13.11	13.24	43858
1997-01-14	13.30	13.36	13.30	13.36	64054
1997-01-15	13.42	13.48	13.05	13.05	176867
1997-01-16	13.05	13.17	13.05	13.05	50590
1997-01-17	12.99	13.24	12.99	13.24	79150
1997-01-20	13.30	13.36	13.24	13.30	44063
1997-01-21	13.17	13.36	13.17	13.24	89760
1997-01-22	13.30	13.42	13.24	13.30	129130
1997-01-23	13.24	13.30	13.11	13.24	81394
1997-01-24	13.24	13.24	13.11	13.17	74866
1997-01-27	13.11	13.17	12.81	12.81	84659
1997-01-28	12.87	13.11	12.81	12.81	177682
1997-01-29	12.81	12.99	12.81	12.93	63646
1997-01-30	13.05	13.11	12.99	13.11	145247
1997-01-31	13.05	13.11	12.93	13.05	201347
1997-02-03	13.05	13.17	13.05	13.11	149326
1997-02-04	13.24	13.24	13.11	13.17	240105
1997-02-05	13.17	13.24	12.87	12.87	52630
1997-02-06	12.87	12.93	12.75	12.87	365973
1997-02-07	12.81	12.99	12.75	12.75	58341
1997-02-10	12.87	12.87	12.68	12.75	78540
1997-02-11	12.68	12.81	12.62	12.68	329663
1997-02-12	12.68	12.81	12.56	12.62	88330
1997-02-13	12.68	12.81	12.62	12.75	71805
1997-02-14	12.75	12.75	12.68	12.75	181965
1997-02-18	12.62	12.75	12.56	12.75	106282
1997-02-19	12.68	12.87	12.62	12.87	73235
1997-02-20	12.81	12.93	12.68	12.75	295391
1997-02-21	12.75	12.75	12.62	12.68	96083
1997-02-24	12.62	12.81	12.62	12.67	98937
1997-02-25	12.75	12.87	12.68	12.75	34474
1997-02-26	12.81	12.87	12.62	12.62	273155
1997-02-27	12.68	12.68	12.50	12.50	87922
1997-02-28	12.56	12.56	12.25	12.38	162382
1997-03-03	12.32	12.38	12.19	12.19	44880
1997-03-04	12.19	12.32	12.13	12.32	109953
1997-03-05	12.32	12.44	12.25	12.44	84863
1997-03-06	12.44	12.62	12.44	12.62	71805
1997-03-07	12.62	12.75	12.62	12.68	9382
1997-03-10	12.68	12.75	12.68	12.75	51203
1997-03-11	12.81	12.81	12.68	12.75	67726
1997-03-12	12.75	12.75	12.62	12.62	100367
1997-03-13	12.68	12.68	12.50	12.50	42431
1997-03-14	12.50	12.50	12.25	12.32	92004
1997-03-17	12.32	12.38	12.07	12.25	65482
1997-03-18	12.25	12.32	12.07	12.13	101998
1997-03-19	12.19	12.19	12.07	12.19	102202
1997-03-20	12.19	12.19	12.13	12.13	64054
1997-03-21	12.62	12.62	12.25	12.25	164218
1997-03-24	12.25	12.25	12.07	12.07	68338
1997-03-25	12.13	12.13	11.76	11.89	82415
1997-03-26	11.95	12.50	11.95	12.19	1620982
1997-03-27	12.25	12.25	12.07	12.07	196655
1997-03-31	12.01	12.13	11.95	12.01	351695
1997-04-01	11.95	12.25	11.95	12.25	203591
1997-04-02	12.25	12.32	12.19	12.32	452266
1997-04-03	12.25	12.25	12.13	12.19	256630
1997-04-04	12.13	12.19	12.07	12.13	119950
1997-04-07	12.13	12.50	12.13	12.50	151162
1997-04-08	12.50	12.50	12.44	12.44	43858
1997-04-09	12.50	12.93	12.44	12.87	127499
1997-04-10	12.87	13.30	12.87	13.24	402082
1997-04-11	13.24	13.24	12.87	12.93	75274
1997-04-14	12.87	12.87	12.68	12.75	85067
1997-04-15	12.75	12.87	12.68	12.75	99754
1997-04-16	12.81	12.93	12.81	12.87	137290
1997-04-17	12.87	13.05	12.87	12.93	117298
1997-04-18	12.93	13.05	12.81	13.05	84863
1997-04-21	13.05	13.05	12.81	12.87	388212
1997-04-22	12.93	12.93	12.75	12.75	178090
1997-04-23	12.81	13.17	12.75	13.11	87922
1997-04-24	13.11	13.24	13.05	13.17	174215
1997-04-25	13.11	13.11	12.75	12.87	142186
1997-04-28	12.87	12.99	12.87	12.93	85882
1997-04-29	12.99	13.24	12.99	13.24	132393
1997-04-30	13.24	13.24	13.17	13.17	84659
1997-05-01	13.05	13.17	13.05	13.11	302327
1997-05-02	13.17	13.24	13.05	13.17	188291
1997-05-05	13.17	13.36	13.11	13.17	198694
1997-05-06	13.17	13.30	13.05	13.30	239495
1997-05-07	13.24	13.24	13.11	13.24	73847
1997-05-08	13.24	13.24	13.17	13.17	55283
1997-05-09	13.24	13.30	13.17	13.17	68747
1997-05-12	13.24	13.24	13.11	13.17	23662
1997-05-13	13.24	13.30	13.17	13.17	54466
1997-05-14	13.24	13.24	13.17	13.17	41410
1997-05-15	13.05	13.11	12.99	13.05	90166
1997-05-16	13.11	13.30	13.11	13.24	83434
1997-05-19	13.17	13.36	13.17	13.30	67726
1997-05-20	13.24	13.24	13.05	13.11	24885
1997-05-21	13.24	13.30	13.17	13.17	81598
1997-05-22	13.24	13.42	13.24	13.36	96492
1997-05-23	13.36	13.48	13.30	13.30	183599
1997-05-27	13.30	13.30	13.24	13.24	23050
1997-05-28	13.30	13.30	12.87	12.99	198694
1997-05-29	13.05	13.11	12.99	12.99	61402
1997-05-30	12.99	12.99	12.68	12.87	243574
1997-06-02	12.93	12.93	12.75	12.81	142390
1997-06-03	12.81	13.05	12.81	12.99	44063
1997-06-04	13.05	13.17	12.93	12.93	41614
1997-06-05	12.99	13.11	12.87	13.05	44063
1997-06-06	13.05	13.24	12.93	12.93	133006
1997-06-09	12.87	13.17	12.87	13.05	146470
1997-06-10	13.05	13.05	12.87	12.93	132597
1997-06-11	14.83	15.01	14.40	15.01	1628735
1997-06-12	15.01	16.12	15.01	15.69	1245215
1997-06-13	15.63	15.99	15.38	15.99	486539
1997-06-16	15.99	15.99	15.63	15.75	328234
1997-06-17	15.69	15.75	15.63	15.75	232559
1997-06-18	15.75	15.87	15.69	15.69	612612
1997-06-19	15.75	15.99	15.75	15.99	126682
1997-06-20	15.81	16.05	15.81	15.99	180742
1997-06-23	15.93	16.12	15.75	16.12	103221
1997-06-24	15.99	16.05	15.72	15.75	243166
1997-06-25	15.81	15.99	15.63	15.66	287229
1997-06-26	15.87	15.87	15.20	15.38	226031
1997-06-27	15.44	15.87	15.44	15.63	475523
1997-06-30	15.63	15.78	15.56	15.66	422686
1997-07-01	15.59	15.81	15.59	15.72	180947
1997-07-02	15.69	16.05	15.69	16.05	137902
1997-07-03	15.99	16.24	15.99	16.21	41002
1997-07-07	16.21	16.54	16.05	16.12	337414
1997-07-08	16.12	16.15	16.05	16.05	132597
1997-07-09	16.12	16.12	15.93	15.99	34678
1997-07-10	15.99	16.05	15.93	16.05	207875
1997-07-11	16.05	16.18	15.99	16.15	62219
1997-07-14	16.24	16.42	16.18	16.36	194819
1997-07-15	16.42	16.54	16.42	16.54	143613
1997-07-16	16.54	16.70	16.54	16.67	215219
1997-07-17	16.67	16.67	16.54	16.57	47938
1997-07-18	16.67	16.79	16.54	16.70	270094
1997-07-21	16.94	17.40	16.82	17.28	259487
1997-07-22	17.40	17.74	17.40	17.71	113422
1997-07-23	17.77	17.83	17.59	17.74	296208
1997-07-24	17.80	17.80	17.40	17.65	148305
1997-07-25	17.65	17.68	17.59	17.65	242962
1997-07-28	17.71	17.71	17.34	17.34	81394
1997-07-29	17.34	17.83	17.28	17.80	197673
1997-07-30	17.89	18.38	17.89	18.32	302327
1997-07-31	18.32	18.38	18.14	18.26	176459
1997-08-01	18.26	18.44	18.20	18.41	329051
1997-08-04	18.41	18.41	18.20	18.38	98937
1997-08-05	18.38	18.44	18.32	18.35	49368
1997-08-06	18.29	18.29	18.14	18.26	136881
1997-08-07	18.32	18.38	18.26	18.35	86290
1997-08-08	18.23	18.23	17.56	17.80	186047
1997-08-11	17.86	17.86	17.71	17.77	48346
1997-08-12	17.71	17.71	17.49	17.49	166666
1997-08-13	17.59	17.59	17.37	17.40	88738
1997-08-14	17.46	17.62	17.19	17.40	144226
1997-08-15	17.40	17.59	17.40	17.56	157690
1997-08-18	17.49	17.62	17.46	17.52	182986
1997-08-19	17.46	17.57	17.31	17.46	271115
1997-08-20	17.46	17.83	17.46	17.83	93431
1997-08-21	17.83	18.20	17.83	18.14	309059
1997-08-22	18.05	18.11	17.68	17.83	121786
1997-08-25	17.77	18.01	17.77	18.01	56506
1997-08-26	17.92	17.98	17.89	17.95	52630
1997-08-27	18.08	18.26	17.92	18.14	107303
1997-08-28	18.26	18.26	17.89	18.05	216851
1997-08-29	18.05	18.35	17.98	18.32	105874
1997-09-02	18.26	18.38	18.14	18.26	81598
1997-09-03	18.20	18.32	18.14	18.20	186252
1997-09-04	18.14	18.26	18.08	18.11	133823
1997-09-05	18.11	18.35	18.11	18.29	102407
1997-09-08	18.35	18.44	18.29	18.35	87107
1997-09-09	18.35	18.41	18.35	18.35	56506
1997-09-10	18.35	18.44	18.35	18.41	35699
1997-09-11	18.38	18.44	18.38	18.41	88738
1997-09-12	18.41	18.47	18.35	18.44	149531
1997-09-15	18.44	19.12	18.44	18.96	304162
1997-09-16	18.87	19.98	18.87	19.73	485722
1997-09-17	19.76	20.25	19.73	20.19	170544
1997-09-18	20.22	20.71	20.22	20.44	240105
1997-09-19	20.44	20.59	20.31	20.34	398615
1997-09-22	20.28	20.37	20.28	20.31	150348
1997-09-23	20.37	20.77	20.37	20.65	407999
1997-09-24	20.65	20.65	20.10	20.10	726851
1997-09-25	20.10	20.10	19.85	19.91	108118
1997-09-26	19.91	20.71	19.91	20.71	318035
1997-09-29	20.65	20.65	20.22	20.22	252755
1997-09-30	20.28	21.02	20.28	20.83	180947
1997-10-01	20.83	20.89	20.68	20.89	86494
1997-10-02	21.02	21.11	20.93	21.11	100163
1997-10-03	21.11	21.54	21.11	21.38	175032
1997-10-06	21.38	21.38	20.86	21.17	409018
1997-10-07	21.08	21.54	21.08	21.54	262343
1997-10-08	21.57	21.75	21.57	21.75	200734
1997-10-09	21.75	21.91	21.75	21.84	403920
1997-10-10	21.84	21.84	21.57	21.60	107099
1997-10-13	21.57	21.63	21.29	21.32	380867
1997-10-14	21.32	21.32	21.20	21.26	101386
1997-10-15	21.14	21.48	20.96	21.45	413914
1997-10-16	21.45	21.75	21.45	21.60	449818
1997-10-17	21.48	21.48	20.89	21.08	217259
1997-10-20	21.08	21.11	20.99	21.08	82006
1997-10-21	20.96	21.08	20.96	21.08	202774
1997-10-22	21.08	21.08	20.93	20.99	100980
1997-10-23	20.74	20.74	20.37	20.37	226439
1997-10-24	20.37	20.53	20.37	20.47	137290
1997-10-27	20.40	20.40	19.30	19.30	104038
1997-10-28	18.81	19.15	18.26	19.15	905963
1997-10-29	19.42	20.07	19.42	20.01	382907
1997-10-30	19.79	19.94	19.55	19.79	314160
1997-10-31	19.98	19.98	19.67	19.94	205426
1997-11-03	7.75	8.39	7.75	8.15	661980
1997-11-04	8.15	8.52	8.12	8.46	1002455
1997-11-05	8.67	8.95	8.58	8.64	1555906
1997-11-06	8.70	8.82	8.70	8.82	590172
1997-11-07	8.82	8.82	8.52	8.70	260914
1997-11-10	8.76	8.76	8.58	8.70	528358
1997-11-11	8.73	9.07	8.73	9.07	862918
1997-11-12	8.95	9.04	8.76	8.76	1250926
1997-11-13	8.82	8.85	8.64	8.70	298247
1997-11-14	8.76	8.76	8.58	8.70	361284
1997-11-17	8.95	9.13	8.82	8.82	723382
1997-11-18	8.76	8.95	8.76	8.95	264587
1997-11-19	8.98	9.25	8.98	9.22	391066
1997-11-20	9.41	9.87	9.41	9.80	998375
1997-11-21	9.80	10.05	9.68	9.83	485722
1997-11-24	9.83	9.90	9.71	9.87	493677
1997-11-25	9.87	9.99	9.80	9.96	646882
1997-11-26	10.05	10.39	9.99	10.32	1309679
1997-11-28	10.36	10.42	10.11	10.23	193594
1997-12-01	10.17	10.32	10.14	10.26	895353
1997-12-02	10.26	10.29	10.23	10.26	458998
1997-12-03	10.26	10.26	9.90	9.93	536313
1997-12-04	10.05	10.42	10.05	10.29	423911
1997-12-05	10.29	10.29	10.11	10.17	194615
1997-12-08	10.17	10.17	9.87	10.05	396779
1997-12-09	10.02	10.05	9.90	9.96	355570
1997-12-10	9.90	9.96	9.87	9.96	312730
1997-12-11	9.99	9.99	9.90	9.90	302940
1997-12-12	9.93	9.93	9.47	9.80	199103
1997-12-15	9.80	9.80	9.59	9.68	125661
1997-12-16	9.59	9.62	9.31	9.59	257243
1997-12-17	9.56	9.74	9.56	9.62	207875
1997-12-18	9.62	9.65	9.56	9.65	143817
1997-12-19	9.53	9.62	9.44	9.56	183191
1997-12-22	9.80	9.93	9.68	9.83	348430
1997-12-23	9.83	10.29	9.77	10.23	610774
1997-12-24	10.29	10.36	10.23	10.29	273563
1997-12-26	10.29	10.29	10.17	10.26	113014
1997-12-29	10.29	10.60	10.14	10.48	580991
1997-12-30	10.54	10.60	10.45	10.57	792132
1997-12-31	10.60	10.60	10.42	10.57	324563
1998-01-02	10.60	10.60	10.51	10.54	403511
1998-01-05	10.54	10.85	10.54	10.69	574055
1998-01-06	10.78	10.78	10.51	10.60	978381
1998-01-07	10.54	10.57	10.45	10.54	338231
1998-01-08	10.54	10.54	10.42	10.54	809675
1998-01-09	10.48	10.51	10.17	10.29	611386
1998-01-12	10.11	10.36	10.05	10.36	1035094
1998-01-13	10.42	10.66	10.42	10.51	510815
1998-01-14	10.60	10.63	10.54	10.63	713592
1998-01-15	10.66	10.78	10.60	10.69	884746
1998-01-16	10.85	10.85	10.05	10.20	1258271
1998-01-20	10.39	10.54	10.29	10.54	676666
1998-01-21	10.60	10.72	10.51	10.69	475725
1998-01-22	10.75	11.21	10.69	11.18	1661987
1998-01-23	11.37	11.37	11.03	11.15	1215839
1998-01-26	11.21	11.21	10.54	11.09	713183
1998-01-27	11.09	11.27	11.09	11.24	460221
1998-01-28	11.27	11.37	11.15	11.37	591599
1998-01-29	11.27	11.86	11.24	11.83	880462
1998-01-30	11.95	12.16	11.83	12.04	760917
1998-02-02	12.50	12.62	12.19	12.32	1127506
1998-02-03	12.44	12.47	12.13	12.41	588742
1998-02-04	12.50	12.93	12.44	12.93	968999
1998-02-05	13.24	13.48	12.93	13.24	1212778
1998-02-06	13.27	13.36	12.93	13.08	409222
1998-02-09	13.17	13.20	12.99	13.05	878422
1998-02-10	13.11	13.24	13.02	13.17	632603
1998-02-11	13.17	13.79	13.11	13.73	768058
1998-02-12	13.69	13.88	13.66	13.73	421667
1998-02-13	13.79	13.91	13.79	13.88	357814
1998-02-17	13.97	14.09	13.66	13.73	361690
1998-02-18	13.79	13.97	13.48	13.57	272134
1998-02-19	13.54	13.63	13.42	13.60	285189
1998-02-20	13.54	13.60	13.48	13.60	151775
1998-02-23	13.60	13.66	13.42	13.42	273563
1998-02-24	13.45	13.45	13.24	13.45	200734
1998-02-25	13.63	13.85	13.45	13.54	272338
1998-02-26	13.54	13.63	13.33	13.48	376175
1998-02-27	13.48	13.73	13.45	13.69	260710
1998-03-02	13.69	13.69	13.60	13.66	234190
1998-03-03	13.69	13.76	13.60	13.73	451041
1998-03-04	13.88	14.34	13.79	14.34	1167694
1998-03-05	14.31	14.43	14.09	14.25	402082
1998-03-06	14.31	14.52	14.25	14.37	450635
1998-03-09	14.37	14.46	14.22	14.40	429826
1998-03-10	14.43	14.52	14.37	14.46	546923
1998-03-11	14.55	14.64	14.46	14.61	497963
1998-03-12	14.64	14.68	14.52	14.58	273765
1998-03-13	14.52	14.58	14.28	14.40	172788
1998-03-16	14.46	15.07	14.46	14.89	424930
1998-03-17	14.89	15.20	14.68	15.10	411874
1998-03-18	15.13	15.13	15.01	15.10	702982
1998-03-19	15.04	15.04	14.46	14.71	760103
1998-03-20	14.71	15.41	14.68	15.32	1272958
1998-03-23	15.20	15.26	14.86	14.89	550594
1998-03-24	14.71	15.26	14.64	15.20	563445
1998-03-25	15.50	16.51	15.50	16.12	1016529
1998-03-26	16.24	16.73	16.18	16.24	733788
1998-03-27	16.36	16.61	16.05	16.08	474094
1998-03-30	16.08	16.42	16.08	16.27	557530
1998-03-31	16.33	16.97	16.33	16.88	601798
1998-04-01	16.97	17.16	16.42	16.48	903923
1998-04-02	16.67	17.34	16.67	16.85	741538
1998-04-03	16.97	17.03	16.79	17.00	417179
1998-04-06	17.13	17.16	16.61	16.64	271319
1998-04-07	16.61	16.85	16.61	16.70	299674
1998-04-08	16.70	16.85	16.64	16.67	438598
1998-04-09	17.16	17.65	17.16	17.22	623219
1998-04-13	17.28	17.34	17.10	17.16	264587
1998-04-14	17.22	17.28	17.16	17.16	204814
1998-04-15	17.16	17.28	17.10	17.28	304367
1998-04-16	17.37	17.37	16.94	17.31	349451
1998-04-17	17.31	17.65	17.13	17.65	340066
1998-04-20	17.71	17.74	17.34	17.37	247654
1998-04-21	17.40	17.46	17.34	17.34	206854
1998-04-22	17.34	17.43	17.19	17.34	323542
1998-04-23	17.40	17.40	15.20	16.36	908003
1998-04-24	16.24	16.30	15.69	15.81	573442
1998-04-27	15.20	15.20	13.66	14.22	2288675
1998-04-28	14.52	14.71	13.05	13.20	2899450
1998-04-29	13.24	13.54	12.81	13.20	2769502
1998-04-30	13.30	13.63	13.30	13.45	2597939
1998-05-01	13.54	13.97	13.54	13.57	1004290
1998-05-04	13.73	14.55	13.69	14.37	1250109
1998-05-05	14.37	14.46	14.03	14.31	761734
1998-05-06	14.19	14.25	13.88	13.94	471646
1998-05-07	13.94	13.97	13.54	13.63	766631
1998-05-08	13.63	14.06	13.63	13.97	444513
1998-05-11	13.97	14.03	13.88	13.88	326194
1998-05-12	13.73	13.85	13.60	13.85	196246
1998-05-13	13.85	13.91	13.66	13.73	467974
1998-05-14	13.63	13.73	13.48	13.48	368830
1998-05-15	13.48	13.48	12.99	12.99	399227
1998-05-18	12.87	12.99	12.13	12.50	1663414
1998-05-19	12.53	13.24	12.53	12.90	607102
1998-05-20	12.78	12.87	12.44	12.50	647699
1998-05-21	12.75	12.99	12.25	12.65	774790
1998-05-22	12.62	12.75	12.29	12.53	254590
1998-05-26	12.56	12.56	12.19	12.25	595066
1998-05-27	12.16	12.16	11.86	11.92	473481
1998-05-28	11.92	12.41	11.89	12.32	953495
1998-05-29	13.24	13.39	12.81	12.99	1251947
1998-06-01	13.11	13.63	13.05	13.17	890255
1998-06-02	13.20	13.69	13.20	13.69	954106
1998-06-03	13.76	13.97	13.69	13.73	554265
1998-06-04	13.85	13.85	13.51	13.76	196450
1998-06-05	13.76	14.58	13.73	14.52	785195
1998-06-08	14.58	14.61	14.22	14.22	219503
1998-06-09	14.22	14.43	14.22	14.22	235007
1998-06-10	14.46	14.52	14.22	14.28	554469
1998-06-11	14.22	14.37	14.09	14.09	307019
1998-06-12	14.15	14.19	13.60	14.19	510610
1998-06-15	14.28	14.28	13.66	13.69	595066
1998-06-16	13.60	14.09	13.60	14.00	343942
1998-06-17	14.89	14.89	14.22	14.25	1145050
1998-06-18	14.25	14.34	13.36	13.60	420034
1998-06-19	13.69	13.85	13.30	13.30	708695
1998-06-22	13.42	14.34	13.33	14.03	1470430
1998-06-23	14.89	14.92	14.64	14.89	1487772
1998-06-24	15.32	15.99	15.23	15.78	2264193
1998-06-25	15.93	16.02	15.32	15.32	1055086
1998-06-26	15.32	15.69	15.26	15.26	414731
1998-06-29	15.26	15.35	15.01	15.04	711143
1998-06-30	15.01	15.66	14.46	14.46	2222578
1998-07-01	15.20	16.27	15.20	15.69	2186470
1998-07-02	15.93	16.36	15.75	16.15	692783
1998-07-06	16.33	16.64	16.21	16.61	647494
1998-07-07	16.67	16.85	16.21	16.42	823954
1998-07-08	16.54	16.54	15.66	16.08	1003882
1998-07-09	16.08	16.08	15.56	15.78	637702
1998-07-10	15.84	15.93	15.69	15.93	562222
1998-07-13	15.99	16.18	15.87	16.15	396166
1998-07-14	16.18	16.24	15.96	16.15	617506
1998-07-15	16.21	16.21	15.50	15.72	241739
1998-07-16	15.75	15.99	15.72	15.99	249081
1998-07-17	15.99	16.05	15.63	15.69	435333
1998-07-20	15.69	15.93	15.69	15.93	307428
1998-07-21	16.05	16.42	15.50	15.69	987970
1998-07-22	15.69	15.69	14.80	14.80	895966
1998-07-23	14.80	14.83	14.43	14.52	1834571
1998-07-24	14.46	14.46	13.82	13.82	2102625
1998-07-27	13.85	14.25	13.73	14.19	812734
1998-07-28	14.19	14.19	13.36	13.36	426155
1998-07-29	13.54	13.79	13.24	13.24	790498
1998-07-30	13.27	13.73	13.24	13.54	988174
1998-07-31	13.54	13.69	13.36	13.54	782339
1998-08-03	13.54	13.60	13.02	13.02	526727
1998-08-04	13.11	13.24	12.32	12.38	589355
1998-08-05	12.35	13.11	12.22	12.59	558551
1998-08-06	12.25	12.71	12.25	12.50	338844
1998-08-07	12.68	13.39	12.68	13.20	644638
1998-08-10	13.30	13.30	12.81	12.99	477359
1998-08-11	12.81	12.81	12.38	12.62	351082
1998-08-12	12.62	13.02	12.62	12.90	347411
1998-08-13	12.75	13.36	12.68	13.05	321910
1998-08-14	12.99	13.20	12.84	12.90	166462
1998-08-17	12.96	13.11	12.75	13.05	286006
1998-08-18	13.36	13.97	13.30	13.94	1019386
1998-08-19	13.97	13.97	13.73	13.79	539782
1998-08-20	13.79	13.79	13.36	13.51	303346
1998-08-21	13.51	13.51	12.99	13.24	527541
1998-08-24	13.20	13.36	13.11	13.17	529175
1998-08-25	13.36	13.73	13.36	13.36	571811
1998-08-26	13.17	13.20	12.90	12.90	362711
1998-08-27	12.81	12.93	12.01	12.01	732766
1998-08-28	12.13	12.44	11.55	11.76	536722
1998-08-31	10.91	11.18	8.88	8.88	1816210
1998-09-01	9.38	10.05	9.04	9.93	1203190
1998-09-02	10.17	10.29	9.44	9.44	787644
1998-09-03	9.44	9.65	9.07	9.13	539782
1998-09-04	9.25	9.68	9.19	9.41	680133
1998-09-08	9.83	10.11	9.56	9.74	931055
1998-09-09	9.74	10.26	9.68	9.77	670956
1998-09-10	9.59	9.65	9.38	9.50	572421
1998-09-11	9.50	9.65	9.22	9.47	482255
1998-09-14	9.68	10.05	9.68	9.99	366586
1998-09-15	10.08	10.29	10.02	10.26	630155
1998-09-16	10.45	10.45	9.93	9.93	514282
1998-09-17	9.87	9.93	9.68	9.77	398410
1998-09-18	9.71	10.23	9.38	9.38	725218
1998-09-21	9.31	9.62	8.82	9.47	823954
1998-09-22	10.17	10.17	9.31	9.56	1053250
1998-09-23	9.87	10.66	9.87	10.66	1525511
1998-09-24	10.51	10.97	10.45	10.69	868425
1998-09-25	10.66	11.46	10.54	11.21	646067
1998-09-28	11.46	11.55	11.27	11.52	785806
1998-09-29	11.52	11.55	10.69	11.12	442065
1998-09-30	10.94	10.94	10.29	10.94	309873
1998-10-01	10.57	10.57	9.47	9.65	1247255
1998-10-02	9.68	9.74	9.16	9.41	823343
1998-10-05	9.44	9.62	8.92	9.04	404734
1998-10-06	9.16	9.34	8.95	9.04	290494
1998-10-07	9.04	9.04	8.21	8.27	518361
1998-10-08	7.84	8.09	7.29	8.03	626277
1998-10-09	7.90	8.09	7.41	7.54	660346
1998-10-12	7.66	8.09	7.66	7.72	645863
1998-10-13	7.84	8.03	7.75	7.78	419829
1998-10-14	7.84	8.61	7.72	8.58	939214
1998-10-15	8.52	8.76	8.15	8.70	1118939
1998-10-16	8.64	9.07	8.52	8.82	957371
1998-10-19	8.95	9.34	8.88	9.01	893926
1998-10-20	9.19	10.42	9.19	9.80	983686
1998-10-21	9.83	10.26	9.56	9.68	398615
1998-10-22	9.77	10.29	9.77	10.29	608734
1998-10-23	10.20	10.54	10.14	10.42	402286
1998-10-26	10.63	10.66	10.48	10.48	341289
1998-10-27	10.66	10.85	10.32	10.54	607102
1998-10-28	10.51	10.51	9.80	9.80	510610
1998-10-29	9.80	9.90	9.71	9.80	579153
1998-10-30	9.83	10.02	9.83	9.93	402082
1998-11-02	10.08	10.36	9.99	10.26	441046
1998-11-03	10.45	10.66	10.29	10.29	349859
1998-11-04	10.48	10.57	10.23	10.54	1355986
1998-11-05	10.54	11.24	10.48	11.21	1417595
1998-11-06	11.03	11.27	10.85	11.21	443086
1998-11-09	11.21	11.49	11.15	11.27	469197
1998-11-10	11.21	11.27	10.66	10.78	367199
1998-11-11	10.85	10.85	9.96	10.29	792742
1998-11-12	10.23	10.45	10.20	10.29	343533
1998-11-13	10.29	10.97	10.26	10.78	818038
1998-11-16	10.85	10.97	10.45	10.54	363323
1998-11-17	10.29	11.06	10.23	11.03	713592
1998-11-18	11.03	11.03	10.69	10.94	419423
1998-11-19	11.06	11.27	11.06	11.18	490006
1998-11-20	11.24	11.83	11.24	11.27	1073038
1998-11-23	11.83	11.95	11.40	11.46	587111
1998-11-24	11.34	11.92	11.34	11.76	345576
1998-11-25	11.76	11.76	11.46	11.52	252550
1998-11-27	11.52	11.52	11.43	11.43	173194
1998-11-30	11.43	11.43	10.91	10.91	682176
1998-12-01	10.91	10.91	10.60	10.85	697884
1998-12-02	10.85	11.49	10.85	11.46	483070
1998-12-03	11.43	11.47	11.31	11.40	663815
1998-12-04	11.52	11.58	11.37	11.55	307834
1998-12-07	11.73	11.98	11.67	11.86	361485
1998-12-08	11.89	12.25	11.76	11.92	736642
1998-12-09	11.92	11.95	11.52	11.76	551207
1998-12-10	11.73	11.83	11.58	11.58	410649
1998-12-11	11.46	11.95	11.43	11.83	382498
1998-12-14	11.70	11.86	11.64	11.70	598739
1998-12-15	11.70	11.73	11.55	11.73	676258
1998-12-16	11.73	11.76	11.58	11.70	417381
1998-12-17	11.70	11.73	11.52	11.58	566710
1998-12-18	11.61	11.61	11.43	11.52	613834
1998-12-21	11.58	12.04	11.55	11.86	731745
1998-12-22	12.07	12.22	11.83	12.16	353122
1998-12-23	12.25	12.29	11.83	11.83	530194
1998-12-24	11.76	11.89	11.67	11.83	150143
1998-12-28	11.98	12.07	11.83	12.01	612813
1998-12-29	12.13	12.41	12.13	12.41	450227
1998-12-30	12.35	12.50	12.19	12.32	500409
1998-12-31	12.32	12.41	12.01	12.38	360262
1999-01-04	12.50	12.71	12.25	12.44	549167
1999-01-05	12.25	12.35	12.13	12.22	373726
1999-01-06	12.13	12.81	12.07	12.50	916979
1999-01-07	12.25	12.50	12.25	12.32	476134
1999-01-08	12.38	12.50	11.70	12.35	815182
1999-01-11	12.35	12.44	11.98	12.19	609142
1999-01-12	12.87	13.39	12.59	12.93	2750327
1999-01-13	12.75	12.84	12.32	12.68	823139
1999-01-14	12.71	12.87	12.32	12.62	784991
1999-01-15	12.71	12.90	12.62	12.81	439211
1999-01-19	12.81	13.24	12.81	12.90	603431
1999-01-20	12.81	13.27	12.81	13.24	720934
1999-01-21	13.17	13.24	12.81	12.99	646067
1999-01-22	12.87	12.99	12.78	12.99	322319
1999-01-25	13.02	13.17	12.93	13.08	487558
1999-01-26	13.08	13.39	13.05	13.24	789683
1999-01-27	13.33	13.39	12.96	13.17	646067
1999-01-28	13.24	13.24	12.99	13.11	681154
1999-01-29	13.24	13.57	13.05	13.42	524891
1999-02-01	13.24	13.60	13.05	13.45	484905
1999-02-02	13.33	13.66	13.20	13.51	624238
1999-02-03	13.36	13.36	12.93	13.08	599349
1999-02-04	13.14	13.20	12.44	12.56	737867
1999-02-05	12.62	12.71	12.35	12.53	514690
1999-02-08	12.47	12.47	11.89	12.22	940031
1999-02-09	12.22	12.22	11.89	11.95	674831
1999-02-10	11.83	11.83	11.34	11.61	921262
1999-02-11	11.67	12.07	11.58	12.07	403511
1999-02-12	12.01	12.19	11.76	11.80	560387
1999-02-16	11.95	12.35	11.95	12.22	618118
1999-02-17	12.13	12.13	11.76	11.80	395350
1999-02-18	11.76	11.76	11.18	11.46	462261
1999-02-19	11.40	11.98	11.34	11.73	384946
1999-02-22	11.73	12.01	11.70	11.86	256222
1999-02-23	12.07	12.07	11.67	11.76	293759
1999-02-24	11.76	11.98	11.52	11.67	324563
1999-02-25	11.58	11.83	11.21	11.24	591190
1999-02-26	11.24	11.64	11.18	11.37	399838
1999-03-01	11.49	11.83	11.21	11.37	609346
1999-03-02	11.46	11.46	11.15	11.27	506939
1999-03-03	11.27	11.34	11.06	11.12	253367
1999-03-04	11.09	11.15	10.72	10.94	692987
1999-03-05	11.89	11.89	11.64	11.67	432683
1999-03-08	11.61	11.64	11.15	11.18	205835
1999-03-09	11.12	11.40	10.78	11.03	422073
1999-03-10	11.21	11.46	11.03	11.09	225827
1999-03-11	11.12	11.34	11.00	11.21	186453
1999-03-12	11.34	11.46	10.72	10.88	222153
1999-03-15	10.94	11.09	10.57	10.63	216646
1999-03-16	10.63	10.94	10.57	10.91	294165
1999-03-17	10.60	10.78	10.57	10.66	192779
1999-03-18	10.66	10.75	10.36	10.60	723382
1999-03-19	10.54	10.66	10.45	10.60	260505
1999-03-22	10.48	10.63	10.42	10.45	224195
1999-03-23	10.60	10.66	10.05	10.29	568750
1999-03-24	10.54	11.09	10.45	11.09	756429
1999-03-25	11.40	11.46	11.00	11.03	308855
1999-03-26	11.06	11.06	10.78	10.91	284985
1999-03-29	10.91	11.12	10.78	10.78	444107
1999-03-30	10.69	11.18	10.65	10.94	333130
1999-03-31	11.03	11.24	10.97	10.97	318239
1999-04-01	10.97	11.00	10.81	10.85	275807
1999-04-05	11.09	11.34	11.00	11.03	461242
1999-04-06	11.03	11.12	10.85	10.97	537947
1999-04-07	11.09	11.09	10.57	10.78	345167
1999-04-08	10.88	11.09	10.72	11.00	338231
1999-04-09	10.94	11.03	10.78	11.00	196246
1999-04-12	11.12	11.15	10.88	10.97	241535
1999-04-13	10.97	11.21	10.66	10.72	272134
1999-04-14	10.85	12.19	10.85	12.04	1058963
1999-04-15	12.07	13.63	12.07	13.39	2613239
1999-04-16	13.27	13.27	12.62	12.75	1095273
1999-04-19	12.99	13.27	12.50	12.50	581193
1999-04-20	12.50	12.53	12.07	12.25	525502
1999-04-21	12.16	12.44	12.10	12.35	401063
1999-04-22	12.47	12.50	12.01	12.07	271725
1999-04-23	12.04	12.81	11.95	12.68	392087
1999-04-26	12.68	13.30	12.68	12.99	598739
1999-04-27	12.99	13.05	12.81	12.84	465730
1999-04-28	12.87	12.87	12.04	12.22	705226
1999-04-29	12.22	12.38	12.13	12.19	579153
1999-04-30	12.25	12.32	11.86	11.86	510610
1999-05-03	11.76	11.76	11.43	11.58	874751
1999-05-04	11.67	12.25	11.40	11.43	1402091
1999-05-05	11.37	11.40	10.85	11.12	1067327
1999-05-06	11.09	11.09	10.78	10.91	1535302
1999-05-07	11.09	11.40	11.09	11.40	365567
1999-05-10	11.40	11.64	11.40	11.55	348838
1999-05-11	11.55	11.61	11.31	11.49	740520
1999-05-12	11.46	11.52	11.31	11.40	375154
1999-05-13	11.58	11.64	11.40	11.64	307428
1999-05-14	11.46	11.49	11.21	11.27	299062
1999-05-17	11.21	11.31	10.78	10.97	466953
1999-05-18	11.03	11.09	10.85	10.97	399838
1999-05-19	11.03	11.06	10.48	10.57	414118
1999-05-20	10.57	11.03	10.57	10.81	760103
1999-05-21	10.97	11.00	10.78	10.81	163199
1999-05-24	10.78	11.18	10.78	10.97	676462
1999-05-25	10.91	11.09	10.88	10.91	302735
1999-05-26	11.03	11.09	10.54	10.54	584050
1999-05-27	10.66	10.72	10.48	10.60	145043
1999-05-28	10.60	11.15	10.60	11.09	441863
1999-06-01	11.09	11.18	11.00	11.06	208893
1999-06-02	11.15	11.43	11.15	11.15	555695
1999-06-03	11.21	11.46	11.21	11.40	330682
1999-06-04	11.27	11.83	11.27	11.61	424113
1999-06-07	11.49	11.61	11.40	11.58	150754
1999-06-08	11.61	12.22	11.61	11.83	722974
1999-06-09	11.70	11.95	11.61	11.89	342515
1999-06-10	11.76	11.76	11.46	11.49	227662
1999-06-11	11.49	11.67	11.46	11.49	213790
1999-06-14	11.55	11.58	11.15	11.21	367607
1999-06-15	11.46	11.52	11.27	11.37	306815
1999-06-16	11.52	11.76	11.52	11.70	390862
1999-06-17	11.64	12.01	11.49	11.95	412487
1999-06-18	12.04	12.04	11.64	11.67	162178
1999-06-21	11.80	12.01	11.80	11.92	398819
1999-06-22	11.92	12.07	11.52	11.73	392700
1999-06-23	11.58	11.58	11.15	11.18	700534
1999-06-24	11.18	11.49	11.12	11.15	550798
1999-06-25	11.18	11.58	11.18	11.43	344554
1999-06-28	11.31	11.40	11.12	11.21	430031
1999-06-29	11.24	11.24	11.15	11.18	388007
1999-06-30	11.15	11.76	11.00	11.76	1117509
1999-07-01	11.76	12.07	11.76	11.86	546106
1999-07-02	11.76	11.76	11.46	11.52	273765
1999-07-06	11.34	11.52	11.27	11.27	372705
1999-07-07	11.40	11.40	11.18	11.21	412487
1999-07-08	11.21	11.27	11.09	11.15	320279
1999-07-09	11.24	11.31	11.12	11.24	363323
1999-07-12	11.24	11.31	11.03	11.15	296003
1999-07-13	11.15	11.15	10.85	10.91	473279
1999-07-14	11.15	11.15	10.78	10.91	509998
1999-07-15	10.97	11.00	10.54	10.66	803758
1999-07-16	10.60	10.78	10.51	10.57	339045
1999-07-19	10.63	10.88	10.45	10.57	358427
1999-07-20	10.60	10.60	10.42	10.51	251325
1999-07-21	10.45	10.60	10.11	10.29	398206
1999-07-22	10.29	10.39	10.14	10.29	208689
1999-07-23	10.23	10.26	9.96	10.14	251123
1999-07-26	10.08	10.14	9.90	9.93	293147
1999-07-27	9.90	10.23	9.90	10.17	423299
1999-07-28	10.23	10.29	9.99	10.02	255203
1999-07-29	10.11	10.11	9.59	9.71	442678
1999-07-30	9.83	9.83	9.38	9.59	323950
1999-08-02	9.47	10.05	9.47	9.83	311507
1999-08-03	9.68	9.83	9.56	9.71	223378
1999-08-04	9.62	9.68	9.16	9.19	452675
1999-08-05	9.19	9.59	9.19	9.34	262954
1999-08-06	9.34	9.44	9.19	9.31	347411
1999-08-09	9.31	9.31	9.13	9.13	232967
1999-08-10	9.13	9.13	8.64	8.76	499390
1999-08-11	8.76	8.92	8.64	8.76	762755
1999-08-12	8.85	9.07	8.79	8.82	339250
1999-08-13	9.07	9.07	8.95	9.04	271521
1999-08-16	8.95	9.04	8.76	9.01	189514
1999-08-17	9.16	9.19	8.88	9.19	218890
1999-08-18	9.19	9.19	8.61	8.79	546310
1999-08-19	8.79	8.82	8.58	8.82	934931
1999-08-20	9.07	9.07	8.85	8.92	451450
1999-08-23	8.95	9.01	8.92	8.95	478378
1999-08-24	9.01	9.07	8.82	8.92	610163
1999-08-25	8.85	9.44	8.85	9.44	1607722
1999-08-26	9.47	9.62	9.44	9.56	635866
1999-08-27	9.53	9.56	9.31	9.38	324971
1999-08-30	9.38	9.47	9.34	9.41	664834
1999-08-31	9.65	9.65	9.19	9.31	275603
1999-09-01	9.25	9.38	9.19	9.22	207058
1999-09-02	9.19	9.19	9.04	9.13	177071
1999-09-03	9.25	9.44	9.25	9.38	232967
1999-09-07	9.44	9.53	9.31	9.34	256426
1999-09-08	9.28	9.31	8.76	8.79	854351
1999-09-09	8.85	8.85	8.43	8.55	1343135
1999-09-10	8.67	8.67	8.52	8.64	448797
1999-09-13	8.64	8.70	8.52	8.64	223583
1999-09-14	8.55	9.13	8.55	9.10	700738
1999-09-15	9.10	9.10	8.92	8.95	250715
1999-09-16	8.95	8.95	8.76	8.82	339658
1999-09-17	8.79	8.95	8.73	8.73	382907
1999-09-20	8.85	8.88	8.76	8.82	363729
1999-09-21	8.88	8.88	8.70	8.82	678910
1999-09-22	8.70	8.73	8.06	8.09	2235226
1999-09-23	8.03	8.24	7.94	8.06	1821719
1999-09-24	8.06	8.09	7.84	7.87	932687
1999-09-27	7.90	7.97	7.57	7.66	1157495
1999-09-28	7.66	7.66	7.54	7.60	855778
1999-09-29	7.60	7.63	7.51	7.51	749087
1999-09-30	7.57	7.81	7.57	7.81	683807
1999-10-01	7.51	7.78	7.51	7.66	842518
1999-10-04	7.72	7.78	7.35	7.35	1191564
1999-10-05	7.38	7.60	7.29	7.41	680338
1999-10-06	7.35	7.51	7.17	7.35	555082
1999-10-07	7.35	7.44	7.32	7.38	553246
1999-10-08	7.35	7.38	7.35	7.35	284985
1999-10-11	7.41	7.41	7.32	7.35	1603030
1999-10-12	7.32	7.35	7.20	7.23	615670
1999-10-13	7.20	7.26	7.11	7.11	332926
1999-10-14	7.11	7.20	7.02	7.08	488579
1999-10-15	7.08	7.11	6.89	7.11	395350
1999-10-18	6.99	7.05	6.86	6.92	458998
1999-10-19	6.89	7.05	6.74	6.86	638723
1999-10-20	6.80	6.83	6.40	6.62	1770718
1999-10-21	6.68	6.71	6.53	6.53	733788
1999-10-22	6.59	6.71	6.56	6.68	387190
1999-10-25	6.62	6.77	6.56	6.71	848229
1999-10-26	6.83	6.95	6.80	6.92	870263
1999-10-27	6.92	7.23	6.89	7.23	740111
1999-10-28	7.72	7.72	7.41	7.54	833134
1999-10-29	7.84	8.06	7.84	8.06	1077321
1999-11-01	8.06	8.30	8.03	8.18	548963
1999-11-02	8.21	8.49	8.21	8.36	833542
1999-11-03	8.33	8.36	8.21	8.24	510815
1999-11-04	8.36	8.49	8.30	8.43	467566
1999-11-05	8.52	8.64	8.52	8.64	550594
1999-11-08	8.64	8.67	8.58	8.64	445126
1999-11-09	8.67	8.73	8.55	8.55	702982
1999-11-10	8.46	8.67	8.46	8.64	569363
1999-11-11	8.52	8.61	8.33	8.46	666874
1999-11-12	8.49	8.52	8.30	8.33	550186
1999-11-15	8.33	8.67	8.33	8.67	372504
1999-11-16	8.43	9.07	8.43	9.07	601392
1999-11-17	9.01	9.01	8.64	8.64	382907
1999-11-18	8.61	8.64	8.36	8.58	699719
1999-11-19	8.52	8.58	8.33	8.46	632195
1999-11-22	8.39	8.49	8.27	8.36	288659
1999-11-23	8.24	8.58	8.09	8.39	612203
1999-11-24	8.36	8.43	8.03	8.06	375358
1999-11-26	8.09	8.39	8.06	8.30	114441
1999-11-29	8.18	8.18	7.97	8.09	345371
1999-11-30	8.06	8.33	8.00	8.00	413914
1999-12-01	8.12	8.18	7.94	7.94	276009
1999-12-02	7.97	8.36	7.97	8.06	360671
1999-12-03	8.12	8.33	8.12	8.30	474706
1999-12-06	8.43	8.43	8.21	8.27	541618
1999-12-07	8.30	8.30	8.12	8.12	169522
1999-12-08	8.15	8.15	7.66	7.69	573034
1999-12-09	7.81	7.81	7.60	7.63	413506
1999-12-10	7.75	7.81	7.54	7.63	606898
1999-12-13	7.72	8.09	7.57	8.09	530398
1999-12-14	8.03	8.03	7.63	7.72	804574
1999-12-15	7.63	7.75	7.57	7.63	1666066
1999-12-16	7.66	7.75	7.60	7.63	1050189
1999-12-17	7.63	7.81	7.60	7.60	840070
1999-12-20	7.60	7.94	7.60	7.72	447983
1999-12-21	7.63	8.09	7.63	7.84	774994
1999-12-22	7.75	7.87	7.69	7.75	732358
1999-12-23	7.75	7.87	7.72	7.84	1073650
1999-12-27	7.81	7.90	7.72	7.75	748474
1999-12-28	7.75	7.87	7.72	7.78	356591
1999-12-29	7.81	8.03	7.78	8.03	331295
1999-12-30	8.03	8.12	7.72	8.06	402082
1999-12-31	8.03	8.09	7.84	7.97	340271
2000-01-03	7.90	8.00	7.72	7.81	388212
2000-01-04	7.69	7.84	7.69	7.75	549777
2000-01-05	7.75	7.87	7.75	7.78	223378
2000-01-06	7.75	7.81	7.69	7.78	512650
2000-01-07	7.78	8.00	7.75	7.94	916979
2000-01-10	7.94	8.09	7.84	8.00	2112214
2000-01-11	8.03	8.03	7.84	7.84	582214
2000-01-12	7.97	8.12	7.72	7.90	911265
2000-01-13	8.03	8.21	8.03	8.09	312934
2000-01-14	8.15	8.33	8.12	8.12	402490
2000-01-18	8.15	8.18	8.06	8.06	683603
2000-01-19	7.87	8.15	7.87	8.00	450839
2000-01-20	8.00	8.09	7.97	8.06	679319
2000-01-21	8.03	8.09	7.90	8.00	1114655
2000-01-24	8.00	8.09	7.97	8.00	1098743
2000-01-25	8.03	8.06	7.90	7.94	1070794
2000-01-26	8.00	8.00	7.87	7.90	1345991
2000-01-27	7.90	8.03	7.87	7.94	820078
2000-01-28	8.00	8.00	7.72	7.72	651166
2000-01-31	7.84	7.90	7.78	7.81	456550
2000-02-01	7.84	7.90	7.81	7.84	641579
2000-02-02	7.84	7.87	7.81	7.84	312730
2000-02-03	7.87	8.33	7.84	8.03	644638
2000-02-04	8.06	8.21	8.00	8.15	2418623
2000-02-07	8.09	8.21	7.97	8.00	1361087
2000-02-08	7.94	8.46	7.90	7.90	476542
2000-02-09	8.03	8.15	8.03	8.12	360875
2000-02-10	8.09	8.09	7.87	7.94	539987
2000-02-11	7.87	7.90	7.75	7.75	304571
2000-02-14	7.84	7.84	7.72	7.78	244187
2000-02-15	7.78	8.15	7.78	8.15	584254
2000-02-16	8.03	8.06	7.84	7.84	218278
2000-02-17	7.87	9.13	7.87	8.30	2896799
2000-02-18	8.39	8.58	8.03	8.15	942275
2000-02-22	8.21	8.27	8.00	8.00	531011
2000-02-23	8.00	8.03	7.72	7.81	1206659
2000-02-24	7.94	7.94	7.48	7.72	832319
2000-02-25	7.72	7.72	7.63	7.66	266627
2000-02-28	7.63	7.81	7.57	7.81	237047
2000-02-29	7.69	8.09	7.69	8.09	279683
2000-03-01	8.06	8.27	8.00	8.27	320483
2000-03-02	8.27	8.39	8.24	8.27	263770
2000-03-03	8.39	8.58	8.33	8.36	334356
2000-03-06	8.36	8.52	8.15	8.30	321910
2000-03-07	8.18	8.36	7.97	7.97	192575
2000-03-08	8.03	8.18	8.03	8.12	341494
2000-03-09	7.97	8.27	7.97	8.27	233986
2000-03-10	8.27	8.39	8.15	8.27	362506
2000-03-13	8.09	8.36	8.09	8.24	243166
2000-03-14	8.18	8.43	8.18	8.27	206854
2000-03-15	8.27	9.04	8.18	8.82	774586
2000-03-16	8.85	9.74	8.85	9.38	1273979
2000-03-17	9.68	10.17	9.62	10.17	1289483
2000-03-20	10.11	10.42	9.96	10.42	708491
2000-03-21	10.45	10.45	10.05	10.23	956350
2000-03-22	10.20	10.26	10.02	10.05	780299
2000-03-23	10.05	10.39	10.05	10.36	973283
2000-03-24	10.36	10.39	9.99	10.32	789683
2000-03-27	10.29	10.29	10.11	10.23	359854
2000-03-28	10.23	10.26	10.05	10.11	522647
2000-03-29	10.11	10.14	10.05	10.08	318239
2000-03-30	10.08	10.51	10.05	10.26	1128933
2000-03-31	10.29	10.66	10.26	10.63	570790
2000-04-03	10.54	10.57	9.83	10.11	1000415
2000-04-04	10.36	10.36	9.62	9.62	627911
2000-04-05	9.50	10.23	9.50	10.05	939010
2000-04-06	10.14	10.23	10.02	10.02	399227
2000-04-07	10.05	10.20	10.02	10.05	583641
2000-04-10	9.99	10.14	9.93	9.93	571198
2000-04-11	9.96	9.96	9.74	9.77	520403
2000-04-12	9.80	10.32	9.80	10.05	533459
2000-04-13	10.14	10.26	10.08	10.08	251123
2000-04-14	10.14	10.14	9.28	9.34	595678
2000-04-17	9.22	9.31	9.01	9.13	653818
2000-04-18	9.13	9.62	8.98	9.62	542231
2000-04-19	9.50	9.62	9.44	9.53	292942
2000-04-20	9.50	9.74	9.38	9.62	322727
2000-04-24	9.62	9.65	9.31	9.31	260099
2000-04-25	9.44	9.56	9.31	9.47	617506
2000-04-26	9.44	9.44	9.19	9.22	276213
2000-04-27	9.31	9.31	9.19	9.28	304775
2000-04-28	9.31	9.34	8.92	9.13	624033
2000-05-01	9.19	9.41	9.19	9.25	188291
2000-05-02	9.13	9.22	8.95	8.98	362098
2000-05-03	8.88	9.25	8.76	9.01	727257
2000-05-04	8.95	9.25	8.95	9.07	320687
2000-05-05	8.95	9.22	8.95	9.22	542435
2000-05-08	9.16	9.16	8.79	8.82	364546
2000-05-09	8.88	9.16	8.82	8.88	887602
2000-05-10	8.98	8.98	8.58	8.58	444718
2000-05-11	8.70	9.25	8.70	9.07	521014
2000-05-12	9.13	9.38	8.92	9.19	317014
2000-05-15	9.07	9.28	8.92	9.28	234190
2000-05-16	9.28	9.47	9.13	9.44	395350
2000-05-17	9.31	9.47	9.19	9.31	484295
2000-05-18	9.25	9.41	9.13	9.13	317218
2000-05-19	8.82	8.92	8.58	8.82	503266
2000-05-22	8.95	8.95	8.52	8.82	226845
2000-05-23	8.70	8.76	8.55	8.70	195228
2000-05-24	8.79	9.28	8.70	9.16	672178
2000-05-25	9.28	9.47	9.13	9.13	900045
2000-05-26	9.25	9.25	8.85	8.98	181764
2000-05-30	9.10	9.34	9.07	9.31	201347
2000-05-31	9.22	9.56	9.22	9.25	288046
2000-06-01	9.44	9.47	8.76	8.82	376175
2000-06-02	9.07	9.77	9.07	9.65	1284178
2000-06-05	9.65	9.65	9.31	9.47	477563
2000-06-06	9.38	9.59	9.38	9.56	502451
2000-06-07	9.50	9.50	9.22	9.31	315995
2000-06-08	9.31	9.41	9.25	9.34	215015
2000-06-09	9.41	9.59	9.31	9.56	352918
2000-06-12	9.38	9.47	9.01	9.10	248675
2000-06-13	9.01	9.56	9.01	9.56	385355
2000-06-14	9.44	9.71	9.38	9.59	285802
2000-06-15	9.59	9.74	9.50	9.65	420646
2000-06-16	9.77	9.77	9.22	9.31	257855
2000-06-19	9.22	9.62	9.22	9.62	177071
2000-06-20	9.56	9.59	9.19	9.19	127499
2000-06-21	9.44	9.44	9.07	9.10	185435
2000-06-22	9.13	9.19	8.98	9.04	255611
2000-06-23	9.07	9.07	8.98	8.98	286006
2000-06-26	8.98	9.10	8.98	9.04	200122
2000-06-27	8.98	9.68	8.98	9.44	478582
2000-06-28	9.41	9.53	9.13	9.34	214402
2000-06-29	9.93	10.08	9.87	9.99	1290501
2000-06-30	9.87	9.99	9.38	9.93	1115265
2000-07-03	9.77	9.99	9.65	9.96	281927
2000-07-05	10.11	10.66	10.05	10.63	1257862
2000-07-06	10.57	11.40	10.57	10.66	3573466
2000-07-07	10.91	11.98	10.75	10.97	6674674
2000-07-10	10.97	11.24	10.69	10.69	1282751
2000-07-11	10.69	10.91	10.66	10.75	842110
2000-07-12	10.88	11.34	10.81	11.34	890663
2000-07-13	11.21	11.34	11.09	11.21	621994
2000-07-14	11.21	11.40	11.21	11.27	528971
2000-07-17	11.49	11.49	11.27	11.31	286006
2000-07-18	11.21	11.24	10.88	11.03	245410
2000-07-19	11.15	11.18	10.94	11.03	244187
2000-07-20	11.12	11.24	11.06	11.18	143207
2000-07-21	11.24	11.58	11.20	11.52	864550
2000-07-24	11.52	11.61	11.15	11.37	591803
2000-07-25	11.31	11.58	11.27	11.55	839051
2000-07-26	11.49	11.49	11.37	11.43	281314
2000-07-27	11.46	11.67	11.37	11.58	455529
2000-07-28	11.52	11.76	11.37	11.40	435742
2000-07-31	11.49	11.86	11.49	11.76	835786
2000-08-01	11.80	12.07	11.76	12.04	799270
2000-08-02	11.95	12.01	11.73	11.73	878014
2000-08-03	11.58	12.01	11.58	12.01	652187
2000-08-04	12.01	12.44	12.01	12.44	804574
2000-08-07	12.50	13.39	12.50	13.39	1506538
2000-08-08	13.48	13.97	13.42	13.76	2900675
2000-08-09	13.85	13.94	13.42	13.45	968386
2000-08-10	13.36	13.51	13.33	13.39	553451
2000-08-11	13.42	13.82	13.42	13.76	906371
2000-08-14	13.79	14.43	13.76	14.09	1774391
2000-08-15	13.97	14.03	13.39	13.73	1093029
2000-08-16	13.24	13.48	12.93	13.17	1157495
2000-08-17	13.30	13.30	12.75	13.02	907798
2000-08-18	13.11	13.13	12.65	12.93	561814
2000-08-21	12.99	13.14	12.90	12.99	638723
2000-08-22	12.87	12.87	12.50	12.75	429214
2000-08-23	12.75	12.75	12.19	12.25	384742
2000-08-24	12.38	12.71	12.22	12.62	536722
2000-08-25	12.62	12.96	12.59	12.87	337006
2000-08-28	12.78	12.99	12.68	12.68	377398
2000-08-29	12.44	12.96	12.44	12.81	445330
2000-08-30	12.84	13.48	12.78	13.42	989195
2000-08-31	13.42	13.91	13.42	13.54	1136482
2000-09-01	13.63	13.69	13.33	13.63	263566
2000-09-05	13.73	13.73	13.36	13.36	687070
2000-09-06	13.48	13.57	13.17	13.33	559366
2000-09-07	13.45	13.45	12.93	13.33	357610
2000-09-08	13.24	13.30	13.14	13.24	215219
2000-09-11	13.36	13.88	13.24	13.88	548350
2000-09-12	13.85	13.85	13.24	13.36	251529
2000-09-13	13.45	13.45	13.24	13.36	474094
2000-09-14	13.73	13.85	13.39	13.73	413097
2000-09-15	13.60	13.66	13.08	13.14	669118
2000-09-18	13.24	13.27	12.59	12.68	760716
2000-09-19	12.68	12.90	12.56	12.87	562222
2000-09-20	13.08	13.45	13.02	13.34	850473
2000-09-21	13.48	13.63	13.02	13.53	952474
2000-09-22	13.42	13.73	13.27	13.66	453489
2000-09-25	13.76	13.85	13.45	13.85	1477979
2000-09-26	13.60	13.82	13.57	13.66	481234
2000-09-27	13.66	14.09	13.66	13.91	578543
2000-09-28	13.97	14.34	13.97	14.28	1452682
2000-09-29	14.19	14.71	14.06	14.58	986134
2000-10-02	14.80	14.89	14.55	14.80	1027343
2000-10-03	14.83	15.44	14.83	15.32	1069775
2000-10-04	14.95	15.44	14.95	15.38	631174
2000-10-05	15.07	15.10	13.45	13.97	1823963
2000-10-06	13.97	14.28	13.85	14.25	1432078
2000-10-09	14.37	15.41	14.31	15.41	1509191
2000-10-10	15.38	15.47	14.89	15.13	1474103
2000-10-11	15.10	15.23	14.71	14.98	1128729
2000-10-12	14.98	15.01	14.34	14.58	1539790
2000-10-13	14.43	14.55	13.97	14.00	1412290
2000-10-16	14.00	14.49	14.00	14.37	883931
2000-10-17	14.55	14.58	14.31	14.34	1204823
2000-10-18	14.28	14.28	13.79	14.15	517547
2000-10-19	14.03	14.68	14.03	14.58	790702
2000-10-20	14.68	14.71	14.46	14.46	534273
2000-10-23	14.34	14.68	14.28	14.31	473890
2000-10-24	14.25	14.64	14.22	14.64	588538
2000-10-25	14.52	14.52	14.00	14.03	490006
2000-10-26	14.34	14.49	14.19	14.49	754798
2000-10-27	14.37	14.55	14.12	14.43	356796
2000-10-30	14.43	15.41	14.43	15.41	1045701
2000-10-31	15.29	15.81	15.10	15.75	1314371
2000-11-01	15.72	15.78	15.53	15.69	656266
2000-11-02	15.93	16.24	15.93	16.12	729706
2000-11-03	16.05	16.51	16.05	16.33	511629
2000-11-06	16.33	16.79	16.30	16.67	1097111
2000-11-07	16.79	16.79	16.57	16.76	629747
2000-11-08	16.79	17.10	16.54	17.00	582214
2000-11-09	16.79	16.88	16.30	16.82	716650
2000-11-10	16.57	16.64	15.69	15.69	432479
2000-11-13	15.69	16.24	15.69	16.24	628320
2000-11-14	16.54	16.54	15.90	16.02	806818
2000-11-15	15.96	16.15	15.84	16.05	531825
2000-11-16	15.99	16.08	15.69	15.72	205222
2000-11-17	15.96	16.15	15.78	15.96	424522
2000-11-20	16.08	16.08	15.75	15.84	573647
2000-11-21	15.72	16.39	15.72	16.33	643211
2000-11-22	16.21	16.27	15.93	16.05	1154434
2000-11-24	16.05	16.18	15.93	16.15	316810
2000-11-27	16.18	16.67	16.18	16.57	972058
2000-11-28	16.54	16.73	16.21	16.73	888011
2000-11-29	16.76	16.76	16.21	16.33	587315
2000-11-30	16.18	16.18	15.44	15.53	1066510
2000-12-01	15.66	16.36	15.59	16.36	582010
2000-12-04	16.36	16.36	15.99	16.08	1153007
2000-12-05	16.02	17.89	16.02	17.89	2556730
2000-12-06	17.16	17.62	16.79	17.10	1418818
2000-12-07	17.13	18.11	17.13	17.83	1412903
2000-12-08	17.86	18.60	17.86	18.60	1828451
2000-12-11	18.63	19.30	18.54	19.27	1615067
2000-12-12	18.90	19.24	17.77	17.77	1273979
2000-12-13	17.77	18.60	17.77	18.17	1083443
2000-12-14	18.20	18.23	17.43	17.86	1134851
2000-12-15	17.68	17.83	17.34	17.46	1931675
2000-12-18	17.59	17.59	17.34	17.43	1569370
2000-12-19	17.46	17.62	17.16	17.16	2285002
2000-12-20	17.22	17.22	15.84	15.87	1722166
2000-12-21	16.05	16.27	15.87	16.12	1251743
2000-12-22	16.24	16.73	16.15	16.57	1324161
2000-12-26	16.61	17.74	16.61	17.52	1257658
2000-12-27	17.65	17.74	17.00	17.40	688908
2000-12-28	17.52	18.50	17.52	18.44	1933102
2000-12-29	18.47	18.84	17.77	17.77	1287647
2001-01-02	18.26	18.26	17.00	17.22	972466
2001-01-03	17.40	18.78	17.22	18.78	2598754
2001-01-04	18.90	19.61	18.90	19.24	3031644
2001-01-05	19.24	19.42	18.41	18.66	1630367
2001-01-08	18.78	19.03	18.32	18.47	1417187
2001-01-09	18.44	19.03	18.41	18.96	1064878
2001-01-10	19.33	19.70	19.21	19.55	3068975
2001-01-11	19.58	19.61	19.21	19.36	1762558
2001-01-12	19.36	19.58	18.50	19.15	1530203
2001-01-16	19.36	19.45	19.00	19.00	1918617
2001-01-17	19.24	19.98	19.24	19.61	2478803
2001-01-18	19.85	19.98	19.55	19.88	1513066
2001-01-19	19.88	19.88	18.63	18.63	1750115
2001-01-22	18.75	18.75	17.06	17.13	2513686
2001-01-23	17.16	18.32	17.00	18.17	1905766
2001-01-24	18.41	18.93	18.11	18.75	1812947
2001-01-25	18.66	19.15	18.44	18.50	1797035
2001-01-26	18.26	18.38	17.92	18.26	989399
2001-01-29	18.53	18.62	17.71	17.82	1291318
2001-01-30	17.82	18.13	17.16	18.13	1570187
2001-01-31	18.14	18.62	17.40	18.04	1525103
2001-02-01	17.84	18.29	17.21	17.70	1695238
2001-02-02	17.65	18.04	17.45	17.50	1273162
2001-02-05	17.62	17.84	17.57	17.71	1165654
2001-02-06	17.75	18.66	17.67	18.08	1663618
2001-02-07	18.13	18.51	17.90	18.02	1012245
2001-02-08	17.77	17.92	17.45	17.56	771731
2001-02-09	17.50	17.51	17.06	17.40	695841
2001-02-12	17.16	17.89	17.06	17.81	870873
2001-02-13	17.82	18.38	17.82	18.05	765814
2001-02-14	17.94	18.09	17.84	18.01	763366
2001-02-15	17.77	18.55	17.77	18.38	1355578
2001-02-16	18.14	18.38	17.94	18.04	586294
2001-02-20	18.16	18.32	17.28	17.48	726443
2001-02-21	17.60	17.83	17.23	17.25	931461
2001-02-22	17.18	17.30	16.20	16.74	2173006
2001-02-23	16.42	16.79	16.40	16.62	1616698
2001-02-26	16.74	17.48	16.74	17.47	820282
2001-02-27	17.43	17.60	16.98	17.25	732971
2001-02-28	17.16	17.51	17.16	17.40	694414
2001-03-01	17.77	17.77	16.79	17.08	1037746
2001-03-02	17.08	18.13	17.01	17.50	673606
2001-03-05	17.65	17.89	17.54	17.75	1630775
2001-03-06	17.75	18.18	17.75	17.98	988787
2001-03-07	18.08	18.50	17.77	18.46	1375774
2001-03-08	18.38	18.48	18.14	18.14	814367
2001-03-09	18.26	18.28	17.67	17.67	664224
2001-03-12	17.72	17.81	17.01	17.03	453694
2001-03-13	17.28	17.28	16.92	17.24	625871
2001-03-14	17.16	17.25	16.57	16.86	1077321
2001-03-15	16.86	17.46	16.86	17.24	645046
2001-03-16	17.77	17.77	16.81	16.82	1041826
2001-03-19	16.72	17.89	16.72	17.81	1469411
2001-03-20	18.08	18.92	18.08	18.50	3034294
2001-03-21	18.63	19.85	18.63	19.14	4990451
2001-03-22	19.26	19.34	17.91	18.63	2775623
2001-03-23	18.46	19.29	18.36	19.00	2180759
2001-03-26	19.36	19.83	19.29	19.54	2706466
2001-03-27	19.67	20.96	19.51	20.94	3335398
2001-03-28	20.74	21.37	20.43	21.23	3143844
2001-03-29	21.15	21.72	20.78	21.14	1885774
2001-03-30	20.32	20.54	19.36	19.54	6447622
2001-04-02	19.79	19.80	18.97	19.27	2276434
2001-04-03	19.31	19.61	18.53	18.59	1696259
2001-04-04	18.70	19.28	18.55	18.86	2599775
2001-04-05	19.36	19.80	18.78	19.32	2222170
2001-04-06	19.24	19.24	18.19	18.47	2150975
2001-04-09	18.59	19.44	18.59	19.44	969203
2001-04-10	19.56	20.59	19.56	20.29	2129351
2001-04-11	20.76	20.76	19.61	20.10	1943301
2001-04-12	20.07	20.29	19.83	19.93	1041826
2001-04-16	20.25	20.28	19.90	19.96	1027953
2001-04-17	19.95	20.24	19.46	19.46	1024895
2001-04-18	19.73	20.54	19.03	20.34	2837639
2001-04-19	20.34	21.91	20.16	21.56	3048370
2001-04-20	21.50	21.57	20.78	21.19	1283568
2001-04-23	21.19	21.19	20.54	20.62	776015
2001-04-24	20.75	21.54	20.75	21.00	1849053
2001-04-25	21.08	22.27	21.08	21.94	3259919
2001-04-26	22.16	22.54	21.35	21.64	2922911
2001-04-27	22.03	22.06	21.65	22.01	1879042
2001-04-30	22.06	22.25	21.08	21.46	1939018
2001-05-01	21.37	21.40	20.39	21.24	1545911
2001-05-02	21.52	21.56	20.82	21.07	1273570
2001-05-03	20.88	21.20	20.58	21.08	1375163
2001-05-04	21.08	21.91	20.83	21.91	1810905
2001-05-07	21.86	22.89	21.57	21.67	2131187
2001-05-08	21.91	22.05	21.13	21.62	1486955
2001-05-09	21.62	21.62	21.10	21.24	822731
2001-05-10	21.52	22.13	21.35	21.97	854759
2001-05-11	21.99	22.01	21.19	21.23	1130771
2001-05-14	21.10	21.32	20.66	21.23	1106493
2001-05-15	21.25	21.28	20.78	20.95	1440035
2001-05-16	20.47	21.13	20.39	21.03	1799483
2001-05-17	20.83	21.54	20.78	21.05	1328854
2001-05-18	21.27	21.37	20.66	21.13	991643
2001-05-21	21.18	21.22	19.49	19.71	2451466
2001-05-22	19.75	19.95	18.91	19.66	2281535
2001-05-23	19.66	19.66	18.65	18.79	2345386
2001-05-24	18.87	19.53	18.24	18.42	2359462
2001-05-25	18.36	18.36	17.72	17.90	2447387
2001-05-29	17.71	17.97	17.48	17.58	2605284
2001-05-30	17.59	18.24	17.54	17.94	2489002
2001-05-31	18.11	18.46	18.05	18.14	1796014
2001-06-01	18.09	19.02	18.04	18.89	2670562
2001-06-04	18.82	18.95	18.33	18.48	1125466
2001-06-05	18.82	19.17	18.50	19.05	1827634
2001-06-06	19.00	19.26	18.87	19.07	1841098
2001-06-07	18.95	18.95	18.70	18.82	1192378
2001-06-08	18.75	19.09	18.71	18.92	316199
2001-06-11	18.92	18.95	18.44	18.48	771936
2001-06-12	18.48	18.48	17.68	17.84	2254403
2001-06-13	17.84	18.48	17.73	17.74	1041417
2001-06-14	17.74	17.77	17.29	17.30	1241338
2001-06-15	17.28	17.62	17.17	17.39	1080995
2001-06-18	17.62	18.01	17.36	17.45	711754
2001-06-19	17.75	18.01	17.50	17.73	471441
2001-06-20	19.00	20.10	18.85	19.99	3706271
2001-06-21	20.34	20.83	20.20	20.72	3393946
2001-06-22	20.96	20.96	19.63	20.05	3100187
2001-06-25	20.20	20.71	19.98	20.17	1604460
2001-06-26	20.78	20.78	19.85	20.23	2572234
2001-06-27	20.23	20.82	20.10	20.67	1070998
2001-06-28	20.69	21.54	20.69	21.54	1889854
2001-06-29	21.42	21.49	20.18	20.44	3325605
2001-07-02	20.54	20.88	20.44	20.78	1272348
2001-07-03	21.03	21.57	20.98	21.47	1119957
2001-07-05	21.47	22.00	21.10	21.76	2104055
2001-07-06	21.74	21.74	20.74	21.13	1132811
2001-07-09	21.10	21.71	20.98	21.65	1706458
2001-07-10	22.30	22.35	21.76	21.91	2372722
2001-07-11	21.91	22.16	21.67	22.03	1665045
2001-07-12	22.52	23.24	22.41	22.98	2018987
2001-07-13	23.04	23.27	22.55	22.77	1788670
2001-07-16	22.82	23.62	22.82	23.53	2225843
2001-07-17	23.21	23.28	22.84	22.96	2246446
2001-07-18	22.97	23.77	22.79	23.73	2286633
2001-07-19	23.87	24.45	23.87	24.30	2441063
2001-07-20	24.26	24.27	23.65	23.77	1438810
2001-07-23	24.04	24.20	22.92	22.92	1945545
2001-07-24	22.89	22.91	21.83	22.40	2403934
2001-07-25	22.40	22.55	21.81	22.11	1753787
2001-07-26	22.11	22.22	21.72	22.12	1261942
2001-07-27	22.35	22.40	21.43	21.76	2058358
2001-07-30	21.84	21.98	21.72	21.81	1272549
2001-07-31	21.94	22.89	21.79	22.50	1491851
2001-08-01	22.52	22.99	22.33	22.53	808450
2001-08-02	22.52	22.55	21.57	22.16	890051
2001-08-03	22.13	22.13	21.59	21.72	910042
2001-08-06	21.59	21.64	20.42	20.59	2159951
2001-08-07	20.56	20.57	19.75	20.06	3961270
2001-08-08	20.02	20.82	19.90	20.03	1949627
2001-08-09	20.32	20.50	19.66	20.10	1221142
2001-08-10	20.10	20.32	19.85	19.91	1111186
2001-08-13	19.63	19.68	18.95	19.68	3157103
2001-08-14	19.61	19.75	19.08	19.19	2894147
2001-08-15	19.19	19.24	18.73	18.88	2480434
2001-08-16	19.02	20.05	18.94	19.93	2727070
2001-08-17	19.85	19.85	19.19	19.41	1443706
2001-08-20	19.63	19.79	19.31	19.49	1455947
2001-08-21	19.56	19.93	19.23	19.26	1908623
2001-08-22	19.49	19.60	18.77	19.14	1635263
2001-08-23	19.61	20.27	19.58	19.80	2381698
2001-08-24	20.10	20.97	19.73	20.88	2733192
2001-08-27	20.88	20.88	20.10	20.40	2228494
2001-08-28	20.39	20.56	20.23	20.40	1094255
2001-08-29	20.49	21.18	20.34	20.83	1422491
2001-08-30	20.78	21.69	20.78	21.25	2479415
2001-08-31	21.25	21.84	21.25	21.84	2057135
2001-09-04	21.84	22.17	21.32	22.10	2150362
2001-09-05	21.94	22.27	21.09	21.59	2938210
2001-09-06	21.52	21.52	20.59	20.80	2028371
2001-09-07	20.64	20.64	19.51	19.56	3085295
2001-09-10	19.12	19.71	18.92	19.18	2063459
2001-09-17	18.60	18.60	17.67	17.80	1906991
2001-09-18	17.80	18.09	17.35	17.73	2209523
2001-09-19	17.84	18.33	16.52	17.79	3296027
2001-09-20	17.18	17.18	15.94	16.25	3268078
2001-09-21	15.71	16.23	15.22	16.16	3296638
2001-09-24	16.67	17.35	16.64	17.34	2409035
2001-09-25	17.34	18.09	16.94	17.23	2188510
2001-09-26	17.40	17.40	16.56	16.97	1653623
2001-09-27	16.72	17.77	15.86	17.52	2342733
2001-09-28	17.40	18.14	17.28	17.67	1255006
2001-10-01	17.55	17.55	17.09	17.18	1450234
2001-10-02	17.30	17.45	16.92	17.15	1639751
2001-10-03	16.91	18.47	16.74	18.37	3227482
2001-10-04	18.68	18.68	17.95	18.10	1798258
2001-10-05	17.92	17.99	17.30	17.50	1821719
2001-10-08	17.50	17.52	17.01	17.14	925750
2001-10-09	17.16	17.48	17.03	17.46	679319
2001-10-10	17.33	18.38	17.25	18.28	1961866
2001-10-11	18.14	19.75	18.09	19.14	3304799
2001-10-12	19.25	19.25	18.43	18.83	1359864
2001-10-15	18.60	18.61	17.79	18.31	1375774
2001-10-16	18.53	18.85	17.84	17.84	1494706
2001-10-17	18.50	18.68	17.13	17.43	2654039
2001-10-18	17.16	17.43	16.72	16.78	2043875
2001-10-19	16.78	17.13	16.40	17.01	1583651
2001-10-22	17.01	17.30	16.46	16.62	2883742
2001-10-23	16.81	17.11	16.59	16.76	1098334
2001-10-24	16.72	16.91	16.47	16.67	904738
2001-10-25	16.42	17.06	15.88	16.91	1726654
2001-10-26	17.01	18.14	16.79	18.04	2096302
2001-10-29	18.04	18.04	16.86	16.99	1039582
2001-10-30	16.94	16.95	16.23	16.42	1476958
2001-10-31	16.54	17.79	16.54	17.77	2637310
2001-11-01	17.76	18.70	17.44	18.64	2534086
2001-11-02	18.43	19.04	17.72	17.89	2983294
2001-11-05	18.01	18.50	18.01	18.26	1687894
2001-11-06	18.26	18.73	18.09	18.66	1151169
2001-11-07	18.63	19.63	18.63	19.50	1959826
2001-11-08	19.39	19.66	18.75	18.86	1594258
2001-11-09	18.75	18.87	18.47	18.58	1562842
2001-11-12	18.46	19.47	18.24	19.35	1215635
2001-11-13	19.58	19.95	19.36	19.84	1479406
2001-11-14	19.97	20.29	19.82	19.89	1519798
2001-11-15	19.58	19.58	18.59	18.61	2710343
2001-11-16	18.62	18.90	18.43	18.82	1593035
2001-11-19	18.82	18.82	17.89	18.72	2027555
2001-11-20	18.53	18.53	17.76	17.94	1699114
2001-11-21	17.94	18.31	17.30	18.16	1919026
2001-11-23	18.16	18.48	17.90	18.48	450022
2001-11-26	18.33	18.48	17.82	17.94	2053055
2001-11-27	17.95	17.95	17.29	17.48	2588555
2001-11-28	17.46	17.62	17.16	17.45	1368840
2001-11-29	17.40	17.75	17.11	17.65	1903318
2001-11-30	17.82	18.67	17.82	18.24	5040024
2001-12-03	18.24	18.65	17.92	18.43	2207075
2001-12-04	18.41	19.01	18.36	18.90	2410258
2001-12-05	19.19	20.61	19.19	19.93	4486774
2001-12-06	20.05	20.44	19.68	19.83	1991446
2001-12-07	19.66	19.75	19.19	19.25	2386186
2001-12-10	19.25	19.26	18.79	18.86	909430
2001-12-11	18.87	19.23	18.87	18.94	1124650
2001-12-12	19.22	20.45	19.22	20.13	2860691
2001-12-13	20.14	20.88	19.85	20.39	2899043
2001-12-14	20.32	20.86	20.04	20.21	1524490
2001-12-17	20.12	20.69	20.10	20.22	1477162
2001-12-18	21.69	22.03	20.87	21.57	5051039
2001-12-19	22.03	23.26	21.99	22.95	6588586
2001-12-20	22.94	23.43	22.40	22.62	3189334
2001-12-21	22.63	22.92	22.11	22.92	3463715
2001-12-24	22.84	23.62	22.79	23.41	987561
2001-12-26	23.41	23.75	23.40	23.53	1538567
2001-12-27	23.53	23.73	22.95	23.26	1526938
2001-12-28	23.28	23.75	23.11	23.50	1319063
2001-12-31	23.46	23.60	22.89	22.95	1075077
2002-01-02	22.96	23.11	22.07	22.72	1628735
2002-01-03	22.45	23.00	22.03	22.28	2166070
2002-01-04	22.30	22.79	22.06	22.55	2795207
2002-01-07	22.70	23.18	22.47	22.99	1711151
2002-01-08	23.06	23.20	22.56	23.05	2296630
2002-01-09	23.73	24.04	23.50	23.90	4703830
2002-01-10	24.00	24.22	23.09	23.09	3562859
2002-01-11	23.21	23.27	22.31	22.80	4128143
2002-01-14	22.81	23.55	22.57	23.11	2344163
2002-01-15	23.12	23.65	23.04	23.53	2479620
2002-01-16	23.43	23.77	23.14	23.50	1699114
2002-01-17	23.43	24.44	23.41	24.36	2760526
2002-01-18	24.02	24.29	23.77	24.26	2962894
2002-01-22	24.51	25.32	24.39	24.49	2217069
2002-01-23	24.51	25.00	23.73	25.00	3466775
2002-01-24	25.24	25.85	25.20	25.82	3935771
2002-01-25	25.82	26.05	25.55	25.71	2979419
2002-01-28	25.71	26.72	25.69	26.72	3775222
2002-01-29	26.74	27.21	26.49	26.72	4308071
2002-01-30	26.72	27.59	26.52	27.58	4432714
2002-01-31	27.65	27.71	27.14	27.18	3207082
2002-02-01	27.05	27.44	26.48	26.86	3076115
2002-02-04	26.69	27.05	26.69	26.75	2879662
2002-02-05	26.72	26.72	26.19	26.35	2569786
2002-02-06	26.23	26.54	25.66	25.71	2308667
2002-02-07	25.50	25.93	25.13	25.74	2845187
2002-02-08	25.71	26.08	25.20	25.59	2191571
2002-02-11	25.69	26.30	25.55	26.18	1629754
2002-02-12	26.10	26.62	26.02	26.32	1749094
2002-02-13	26.45	26.81	26.06	26.23	1699114
2002-02-14	26.25	26.69	26.16	26.42	1205229
2002-02-15	26.43	26.51	25.89	25.89	1049579
2002-02-19	25.92	26.34	25.66	25.89	1618738
2002-02-20	25.96	26.15	24.85	25.74	2422294
2002-02-21	25.64	26.67	25.25	26.11	1724819
2002-02-22	26.11	26.11	25.39	25.96	1599563
2002-02-25	25.98	27.07	25.98	26.91	1820902
2002-02-26	27.25	27.92	27.25	27.54	3295823
2002-02-27	27.94	28.16	26.58	26.90	6036155
2002-02-28	27.02	27.51	26.82	27.06	2505731
2002-03-01	27.18	28.14	26.96	28.14	2838455
2002-03-04	28.33	29.53	28.33	29.24	4105294
2002-03-05	28.50	29.01	27.59	27.82	4898039
2002-03-06	27.97	29.15	27.35	28.85	2584271
2002-03-07	29.31	29.34	27.71	27.99	3566939
2002-03-08	28.42	28.48	27.41	27.94	3020830
2002-03-11	27.98	28.55	27.40	27.94	3213203
2002-03-12	27.62	28.33	27.44	28.11	3549395
2002-03-13	28.36	28.50	27.75	27.82	3840707
2002-03-14	28.01	28.14	27.23	27.23	2605894
2002-03-15	27.23	27.23	26.52	26.74	3101003
2002-03-18	26.76	27.18	25.88	25.98	4495138
2002-03-19	26.03	27.21	25.61	26.86	5331744
2002-03-20	27.08	27.18	25.69	25.79	6675287
2002-03-21	26.00	26.42	24.86	25.06	6493115
2002-03-22	25.47	26.79	25.20	26.72	6441094
2002-03-25	26.84	27.01	26.03	26.23	4634470
2002-03-26	26.25	27.34	26.25	27.28	3320507
2002-03-27	27.16	27.33	25.86	26.20	3729525
2002-03-28	26.20	26.45	25.58	25.86	2209931
2002-04-01	25.62	25.62	25.00	25.35	2257259
2002-04-02	25.05	25.71	24.84	25.15	2409851
2002-04-03	25.15	25.79	25.10	25.68	1724002
2002-04-04	25.59	25.91	25.12	25.24	2085490
2002-04-05	25.36	25.74	25.00	25.46	1382914
2002-04-08	25.15	26.56	25.05	26.42	2904142
2002-04-09	26.52	27.26	26.32	27.22	3262367
2002-04-10	27.29	27.54	26.54	26.81	2151993
2002-04-11	26.74	26.89	26.09	26.18	1733386
2002-04-12	26.22	26.77	26.05	26.77	1149742
2002-04-15	26.47	27.16	26.19	26.78	2705038
2002-04-16	26.32	26.44	25.90	26.31	2556526
2002-04-17	26.35	26.84	26.06	26.43	1904135
2002-04-18	26.42	26.47	25.32	25.99	2069782
2002-04-19	25.88	26.20	25.64	26.13	1508986
2002-04-22	26.18	26.83	26.13	26.83	2992270
2002-04-23	26.99	28.28	26.96	27.87	4398442
2002-04-24	27.95	28.28	27.28	27.77	2589167
2002-04-25	27.77	27.89	27.12	27.66	1784386
2002-04-26	27.66	27.84	26.76	26.81	2116089
2002-04-29	26.81	27.62	26.81	27.26	1540607
2002-04-30	27.34	27.77	27.04	27.23	1330893
2002-05-01	27.38	27.86	26.89	27.76	1608948
2002-05-02	27.65	28.19	27.08	28.13	2411687
2002-05-03	28.07	28.24	27.72	28.24	1636078
2002-05-06	28.24	28.50	27.20	27.21	2017151
2002-05-07	27.27	27.82	27.23	27.51	1281934
2002-05-08	27.75	27.94	26.98	27.42	1892915
2002-05-09	27.42	27.70	27.06	27.42	1536323
2002-05-10	27.52	27.59	26.76	26.76	1151578
2002-05-13	26.91	27.15	26.37	26.75	1656274
2002-05-14	26.75	27.79	26.50	27.71	1846809
2002-05-15	27.57	27.79	27.11	27.16	1648319
2002-05-16	26.86	26.87	26.18	26.24	3218914
2002-05-17	26.42	26.95	26.10	26.95	1319267
2002-05-20	27.00	27.16	26.54	26.68	1094255
2002-05-21	26.71	26.72	25.99	26.08	1961662
2002-05-22	26.04	26.40	25.74	25.98	1529591
2002-05-23	26.08	26.42	25.64	26.42	1638934
2002-05-24	26.47	27.25	26.21	27.14	1525307
2002-05-28	27.28	27.30	26.52	26.67	1370471
2002-05-29	26.89	26.94	26.41	26.49	1388219
2002-05-30	26.50	26.76	26.13	26.33	1425550
2002-05-31	26.42	26.89	26.42	26.82	1176874
2002-06-03	26.73	26.86	25.82	25.83	1418003
2002-06-04	25.83	25.93	24.56	24.81	3335807
2002-06-05	24.90	25.63	24.68	25.55	2486554
2002-06-06	25.71	26.36	25.65	26.15	1997362
2002-06-07	25.74	26.66	25.67	26.48	1271531
2002-06-10	26.52	26.76	26.22	26.25	1362108
2002-06-11	26.41	26.66	26.18	26.22	1051210
2002-06-12	26.22	26.53	26.09	26.51	1172999
2002-06-13	26.47	26.47	25.65	25.83	2341510
2002-06-14	25.69	26.27	25.29	26.18	2922502
2002-06-17	26.25	27.25	26.13	27.21	2418011
2002-06-18	27.46	28.10	27.40	28.09	3473507
2002-06-19	28.21	29.51	28.21	29.01	7282390
2002-06-20	29.01	30.39	29.00	30.17	7700999
2002-06-21	30.17	30.37	29.61	30.11	4036751
2002-06-24	30.11	30.13	29.17	29.41	4895591
2002-06-25	29.73	30.11	28.53	28.69	3800110
2002-06-26	28.31	29.65	28.30	29.60	3389254
2002-06-27	29.60	30.15	29.24	29.29	3681791
2002-06-28	29.34	30.32	29.34	30.00	2667707
2002-07-01	30.22	31.04	30.10	31.03	5225867
2002-07-02	31.03	31.36	29.58	30.21	5719139
2002-07-03	30.21	30.39	29.13	30.17	3361714
2002-07-05	30.29	30.91	30.29	30.64	989195
2002-07-08	30.65	31.00	30.28	30.58	2513890
2002-07-09	30.49	30.78	29.88	29.88	2470235
2002-07-10	29.81	30.24	29.33	29.36	2974931
2002-07-11	29.07	29.17	27.50	27.85	6714658
2002-07-12	27.67	28.09	26.79	27.33	4405378
2002-07-15	27.38	27.94	26.08	27.94	4808483
2002-07-16	27.48	27.67	26.34	26.55	4930068
2002-07-17	26.79	27.60	25.09	26.20	6377448
2002-07-18	26.32	26.96	25.81	25.94	3193822
2002-07-19	25.49	26.03	24.01	24.07	6731997
2002-07-22	24.07	24.15	22.38	22.64	6697523
2002-07-23	22.64	24.12	22.64	23.63	4980046
2002-07-24	23.16	24.97	22.43	24.95	4482899
2002-07-25	25.00	25.74	23.10	23.90	6592667
2002-07-26	23.97	24.21	23.55	23.88	4569802
2002-07-29	24.33	25.73	24.29	25.71	3670571
2002-07-30	25.71	26.32	24.87	25.74	3426383
2002-07-31	25.69	26.03	24.71	24.88	3726263
2002-08-01	24.58	24.88	23.80	23.91	3870491
2002-08-02	23.92	23.92	21.45	21.68	8753841
2002-08-05	21.76	22.21	21.18	22.05	4417415
2002-08-06	22.25	23.16	22.25	22.95	3734013
2002-08-07	23.38	23.45	22.04	22.40	3678118
2002-08-08	22.45	23.65	22.21	23.49	2453506
2002-08-09	23.43	23.87	23.00	23.60	2573868
2002-08-12	23.36	23.52	23.07	23.38	1310902
2002-08-13	23.19	23.53	22.95	23.04	1794179
2002-08-14	23.04	23.73	22.84	23.58	3541642
2002-08-15	24.02	25.27	24.02	25.20	4181182
2002-08-16	24.85	25.60	24.47	25.42	2872726
2002-08-19	25.47	26.27	25.47	26.22	2824991
2002-08-20	25.98	26.17	25.66	25.87	1896994
2002-08-21	25.99	26.15	25.32	25.56	2040406
2002-08-22	25.56	26.73	25.54	26.66	2260114
2002-08-23	26.81	27.27	26.37	26.59	3164040
2002-08-26	26.64	27.64	26.30	27.55	3605087
2002-08-27	27.50	27.65	26.42	26.50	3221567
2002-08-28	26.41	26.84	25.99	26.08	1512251
2002-08-29	25.86	26.17	25.58	25.77	2392714
2002-08-30	25.78	26.62	25.71	25.88	1549583
2002-09-03	25.81	25.81	24.83	24.98	3157714
2002-09-04	25.37	26.30	25.20	26.26	2664442
2002-09-05	26.64	27.42	26.54	27.12	4327042
2002-09-06	27.60	27.78	27.21	27.34	3034702
2002-09-09	27.22	28.68	27.21	28.56	2703407
2002-09-10	28.56	28.56	27.99	28.45	2979827
2002-09-11	28.67	28.87	28.45	28.45	1185238
2002-09-12	28.26	28.28	27.55	27.58	2001239
2002-09-13	27.57	28.52	27.52	28.50	2408218
2002-09-16	28.50	28.82	27.99	28.46	2033674
2002-09-17	28.58	28.72	28.16	28.33	2857222
2002-09-18	28.67	28.67	27.57	27.77	4859074
2002-09-19	27.30	27.38	26.15	26.18	6639993
2002-09-20	26.50	27.49	26.35	27.38	5424562
2002-09-23	27.30	27.75	26.88	27.25	3691786
2002-09-24	26.59	27.13	26.35	26.46	4916195
2002-09-25	26.91	27.28	25.74	27.00	5818692
2002-09-26	27.00	28.11	26.96	27.92	4842143
2002-09-27	27.79	28.19	27.35	27.45	3289701
2002-09-30	27.06	27.63	26.64	27.34	3469630
2002-10-01	27.34	28.27	26.54	28.21	5059403
2002-10-02	28.22	28.85	27.80	27.90	5113667
2002-10-03	27.65	28.19	27.29	27.52	4683430
2002-10-04	27.52	27.65	26.23	26.31	6248314
2002-10-07	26.31	26.31	24.95	25.44	6173854
2002-10-08	25.59	26.08	24.87	25.89	4776863
2002-10-09	25.42	25.42	24.53	24.54	5124275
2002-10-10	24.50	25.52	24.31	25.52	3907822
2002-10-11	25.64	27.03	25.64	26.64	4513907
2002-10-14	26.64	27.06	26.40	26.84	1652602
2002-10-15	27.30	28.06	27.29	28.01	3286643
2002-10-16	27.45	27.75	27.21	27.32	2384759
2002-10-17	27.97	28.96	27.97	28.83	4484122
2002-10-18	28.83	28.83	27.94	28.10	3271139
2002-10-21	27.94	29.36	27.65	29.33	3713207
2002-10-22	29.04	29.26	27.89	28.43	4371309
2002-10-23	28.43	29.00	28.25	28.90	3337642
2002-10-24	28.97	29.07	27.85	27.90	2806427
2002-10-25	27.91	28.26	27.31	28.01	3241354
2002-10-28	28.19	28.19	26.96	27.11	2655262
2002-10-29	27.11	27.52	26.84	27.11	3802763
2002-10-30	26.96	27.06	26.18	26.45	3408431
2002-10-31	26.42	27.28	26.37	27.04	3477791
2002-11-01	27.00	27.25	26.75	27.06	2932295
2002-11-04	27.40	27.63	27.03	27.03	2396998
2002-11-05	27.02	27.27	26.60	26.99	2706874
2002-11-06	26.99	27.70	26.50	27.64	4362946
2002-11-07	27.64	27.64	26.04	26.13	6118775
2002-11-08	26.11	26.27	25.17	25.27	4652218
2002-11-11	25.20	25.58	24.85	25.22	2558974
2002-11-12	25.61	25.62	24.62	24.86	4359071
2002-11-13	24.75	25.00	24.14	24.54	6774023
2002-11-14	24.88	25.32	24.63	25.30	3885178
2002-11-15	25.10	25.83	25.09	25.79	2154442
2002-11-18	25.84	26.03	25.00	25.06	3046943
2002-11-19	25.05	25.33	24.82	25.06	2579170
2002-11-20	25.06	25.78	24.44	25.71	5281150
2002-11-21	25.88	26.26	25.83	26.00	3032458
2002-11-22	25.96	26.35	25.79	25.93	2617114
2002-11-25	25.87	26.45	25.77	25.87	2205035
2002-11-26	25.88	26.38	25.10	25.13	3481462
2002-11-27	25.47	26.23	25.38	26.23	1869862
2002-11-29	26.23	26.27	25.93	25.99	455733
2002-12-02	26.27	26.39	25.74	26.02	1982470
2002-12-03	26.02	26.02	24.51	24.58	5064299
2002-12-04	24.71	24.94	24.32	24.63	5846026
2002-12-05	24.88	24.88	24.07	24.43	2906386
2002-12-06	24.04	24.68	23.90	24.24	2934131
2002-12-09	24.25	24.60	23.95	24.56	3079991
2002-12-10	24.56	24.58	23.67	24.09	3881303
2002-12-11	24.04	24.61	23.68	24.46	3753803
2002-12-12	24.47	25.34	24.34	25.20	2626907
2002-12-13	25.20	25.20	24.57	24.60	2813976
2002-12-16	24.93	25.96	24.86	25.93	4582858
2002-12-17	25.93	26.25	25.52	25.66	2508383
2002-12-18	26.13	26.13	25.66	25.74	2541839
2002-12-19	25.78	26.12	25.64	25.82	1776022
2002-12-20	25.96	26.46	25.96	26.41	1862315
2002-12-23	26.56	26.56	26.14	26.25	929013
2002-12-24	26.37	26.37	26.14	26.17	395962
2002-12-26	26.30	26.52	26.19	26.25	462670
2002-12-27	26.25	26.38	25.69	25.69	1551214
2002-12-30	25.78	25.78	24.96	25.37	2801122
2002-12-31	25.42	25.45	24.88	25.29	1316411
2003-01-02	25.15	26.53	25.00	26.41	3233195
2003-01-03	26.42	26.42	26.03	26.10	1349662
2003-01-06	26.10	26.53	25.94	26.43	3739727
2003-01-07	26.43	27.18	26.43	26.96	2606098
2003-01-08	27.20	27.79	27.05	27.20	4226675
2003-01-09	27.55	27.73	27.33	27.63	3164446
2003-01-10	27.64	27.92	27.31	27.78	2883742
2003-01-13	27.84	28.04	27.30	27.30	2454731
2003-01-14	27.30	27.33	26.84	26.91	4445566
2003-01-15	26.91	27.30	26.75	27.24	2304179
2003-01-16	27.36	28.06	27.27	27.97	3898030
2003-01-17	27.92	28.09	27.70	27.94	1832939
2003-01-21	28.10	28.20	27.57	27.57	2292755
2003-01-22	27.56	27.75	27.18	27.18	2593655
2003-01-23	27.40	27.67	26.93	27.67	1769290
2003-01-24	27.62	27.62	27.18	27.25	2008786
2003-01-27	27.16	27.16	26.50	26.65	2384146
2003-01-28	26.75	26.90	26.42	26.81	1645666
2003-01-29	26.69	27.11	26.31	26.99	1397807
2003-01-30	26.91	26.93	26.25	26.25	1300090
2003-01-31	26.23	27.45	25.66	26.40	3299903
2003-02-03	26.23	26.89	26.23	26.50	1602216
2003-02-04	26.33	26.40	26.13	26.30	997150
2003-02-05	26.57	27.14	26.45	26.74	2589982
2003-02-06	26.47	26.88	25.87	25.96	3041026
2003-02-07	26.07	26.33	25.54	25.69	2209931
2003-02-10	25.93	26.08	25.49	25.93	2833967
2003-02-11	25.96	26.44	25.96	26.23	2285410
2003-02-12	26.08	26.22	25.69	25.76	2346407
2003-02-13	25.81	25.83	24.88	24.97	3973103
2003-02-14	25.10	25.61	25.10	25.47	2286431
2003-02-18	25.59	26.78	25.58	26.45	3165671
2003-02-19	26.45	26.64	26.19	26.23	2002871
2003-02-20	26.32	26.32	25.93	26.18	1727471
2003-02-21	26.18	26.65	26.01	26.65	1759293
2003-02-24	26.53	26.54	26.03	26.13	1401887
2003-02-25	26.00	26.84	25.88	26.82	2506750
2003-02-26	26.80	26.96	26.48	26.53	1991446
2003-02-27	26.65	26.72	25.98	26.51	2856612
2003-02-28	26.51	26.54	26.03	26.47	1383935
2003-03-03	26.53	27.00	26.53	26.70	1693403
2003-03-04	25.35	25.74	24.67	24.78	13035802
2003-03-05	24.75	25.00	23.94	24.22	6314818
2003-03-06	24.22	24.42	23.79	23.95	3618346
2003-03-07	23.77	24.79	23.63	24.49	2694227
2003-03-10	24.50	24.50	23.80	23.93	1784998
2003-03-11	24.04	24.33	23.82	23.90	1542442
2003-03-12	23.90	24.20	23.79	24.15	2033266
2003-03-13	24.87	25.31	24.29	25.25	3595702
2003-03-14	25.37	25.59	24.91	24.97	2545306
2003-03-17	24.89	25.63	24.70	25.51	2430658
2003-03-18	25.39	25.61	25.19	25.51	2669543
2003-03-19	25.74	26.46	25.69	26.24	3576119
2003-03-20	26.24	26.68	25.75	26.60	2022658
2003-03-21	26.80	27.67	26.77	27.41	3944135
2003-03-24	26.96	27.05	26.66	26.72	2702794
2003-03-25	26.37	27.05	26.20	26.81	4135894
2003-03-26	26.84	26.84	26.17	26.34	3032662
2003-03-27	26.27	26.70	25.91	26.44	2454527
2003-03-28	26.32	26.64	26.15	26.44	1079159
2003-03-31	26.13	26.53	25.84	26.25	1563251
2003-04-01	26.25	26.90	25.89	26.84	2559178
2003-04-02	27.21	28.14	27.21	27.79	5816650
2003-04-03	27.99	28.09	27.63	28.05	2564483
2003-04-04	28.06	28.09	27.43	27.62	3467182
2003-04-07	27.62	28.19	27.60	27.60	2251546
2003-04-08	27.55	27.71	26.96	27.46	4187710
2003-04-09	27.46	27.80	27.39	27.67	1921066
2003-04-10	27.67	28.00	27.50	27.96	1219306
2003-04-11	27.97	28.04	27.70	27.78	1189115
2003-04-14	27.79	28.26	27.65	28.25	1403110
2003-04-15	28.27	28.68	28.21	28.58	2047342
2003-04-16	28.59	28.79	28.50	28.60	1751338
2003-04-17	28.60	28.77	28.41	28.69	2062642
2003-04-21	28.58	28.75	28.46	28.54	1672798
2003-04-22	26.41	26.96	25.49	26.74	3773592
2003-04-23	26.91	26.94	26.27	26.85	3629568
2003-04-24	26.79	26.79	26.39	26.45	2449020
2003-04-25	26.46	26.46	25.88	26.01	2149140
2003-04-28	25.91	26.37	25.88	26.23	2082024
2003-04-29	26.44	26.63	26.02	26.25	2144856
2003-04-30	26.25	26.68	26.05	26.59	2243796
2003-05-01	26.52	26.52	25.76	25.98	2015724
2003-05-02	25.98	26.53	25.83	26.36	2002668
2003-05-05	26.43	26.69	26.23	26.61	2324580
2003-05-06	26.66	26.75	26.20	26.30	2618748
2003-05-07	26.23	27.43	26.18	27.35	4632840
2003-05-08	27.35	28.14	27.21	27.65	5444556
2003-05-09	27.87	28.58	27.69	28.58	4018392
2003-05-12	28.55	29.58	28.39	29.49	4660176
2003-05-13	29.36	29.58	29.09	29.40	2592024
2003-05-14	29.31	29.53	28.98	29.38	2584884
2003-05-15	29.38	29.90	29.38	29.90	2909448
2003-05-16	29.90	29.90	29.37	29.41	2891904
2003-05-19	29.25	29.34	28.95	28.98	2119152
2003-05-20	28.88	29.36	28.68	28.96	2411484
2003-05-21	28.96	29.31	28.73	29.17	1844364
2003-05-22	29.17	30.66	29.17	30.55	5047368
2003-05-23	30.56	31.56	30.47	30.99	4003704
2003-05-27	30.94	31.44	30.69	31.01	3055512
2003-05-28	31.01	32.43	31.01	32.25	4884372
2003-05-29	32.25	33.42	31.84	31.96	6835224
2003-05-30	31.96	32.87	31.79	32.87	4844388
2003-06-02	32.99	33.30	32.67	32.67	3262776
2003-06-03	32.84	32.88	32.25	32.85	3862332
2003-06-04	32.97	34.08	32.97	33.94	3222996
2003-06-05	33.94	34.97	33.66	34.86	3471672
2003-06-06	35.39	35.39	33.92	33.92	3328260
2003-06-09	33.83	33.92	32.93	32.97	3554904
2003-06-10	33.28	34.50	33.19	34.19	4666908
2003-06-11	34.95	37.11	34.95	36.99	9555972
2003-06-12	36.67	37.25	36.02	36.88	6451500
2003-06-13	36.88	37.21	36.47	36.91	3611412
2003-06-16	37.21	38.16	36.90	38.12	4079184
2003-06-17	39.94	40.00	37.46	38.01	4008804
2003-06-18	38.02	38.02	37.01	37.40	3779712
2003-06-19	37.28	37.92	36.72	37.27	3279096
2003-06-20	37.27	37.87	35.83	36.10	4131204
2003-06-23	36.10	36.74	35.70	36.52	4623252
2003-06-24	36.27	37.15	35.78	36.74	3268692
2003-06-25	36.69	37.00	35.74	35.74	3267672
2003-06-26	35.86	36.75	35.39	36.69	3197088
2003-06-27	36.69	37.00	35.96	36.17	2190144
2003-06-30	36.29	36.52	35.05	35.05	3259716
2003-07-01	35.02	35.75	34.19	35.74	4134060
2003-07-02	35.75	36.30	35.34	36.30	3127932
2003-07-03	36.00	36.24	35.65	36.12	1321920
2003-07-07	36.13	36.83	35.73	36.81	2329884
2003-07-08	36.72	37.55	36.59	37.50	3071220
2003-07-09	37.50	37.50	36.67	36.82	2849880
2003-07-10	36.47	36.69	35.63	35.85	2632008
2003-07-11	36.02	36.12	35.48	35.69	1675452
2003-07-14	36.18	36.62	35.92	36.54	1732368
2003-07-15	36.75	36.91	34.49	34.86	6699768
2003-07-16	34.86	35.54	34.49	35.19	5845824
2003-07-17	34.93	35.32	33.72	33.94	4113864
2003-07-18	33.94	34.14	32.97	33.50	4358664
2003-07-21	33.50	33.91	32.43	32.58	3077340
2003-07-22	32.58	33.60	32.16	33.58	5227092
2003-07-23	33.80	34.31	33.02	33.37	2402916
2003-07-24	33.60	33.97	32.92	33.21	2901084
2003-07-25	33.46	33.70	32.53	33.24	2777664
2003-07-28	33.36	33.41	32.40	32.64	2826420
2003-07-29	32.64	33.31	32.37	32.74	2809488
2003-07-30	32.84	33.06	32.32	33.06	2343348
2003-07-31	33.06	33.06	31.75	31.96	3364572
2003-08-01	31.95	32.09	30.54	30.98	4555116
2003-08-04	30.83	31.52	30.64	31.52	2503692
2003-08-05	31.74	31.99	30.81	30.83	2267664
2003-08-06	31.03	32.45	31.00	32.45	3572856
2003-08-07	32.45	32.60	31.76	32.60	2560608
2003-08-08	32.97	33.39	32.87	33.12	2326008
2003-08-11	33.12	33.38	32.30	32.84	2170764
2003-08-12	32.72	33.07	32.07	33.06	2538168
2003-08-13	33.06	33.06	31.82	31.86	2658120
2003-08-14	31.86	32.01	31.41	31.96	2165460
2003-08-15	31.85	32.42	31.79	32.34	767652
2003-08-18	32.35	32.55	32.01	32.43	1892100
2003-08-19	32.77	33.60	32.67	33.58	2790720
2003-08-20	33.58	33.58	32.77	33.35	1772964
2003-08-21	33.47	33.91	33.38	33.90	1705236
2003-08-22	34.03	34.03	33.26	33.33	1253376
2003-08-25	33.50	33.72	33.15	33.43	1857828
2003-08-26	33.49	33.58	32.56	33.41	2072028
2003-08-27	32.96	33.27	32.85	32.99	1249296
2003-08-28	33.01	33.55	32.75	33.50	1131996
2003-08-29	33.50	33.50	32.95	32.97	1891692
2003-09-02	32.97	32.97	32.29	32.75	2669952
2003-09-03	32.87	34.12	32.45	34.12	3380076
2003-09-04	33.84	35.13	33.75	35.10	4493916
2003-09-05	35.10	35.25	34.15	34.61	2308260
2003-09-08	35.05	35.20	34.50	35.10	1929840
2003-09-09	35.00	35.00	34.45	34.96	1865784
2003-09-10	34.53	34.59	33.26	33.33	3074688
2003-09-11	33.46	34.22	33.39	34.12	3146292
2003-09-12	34.12	34.86	33.75	34.74	2241552
2003-09-15	34.75	35.64	34.75	35.42	3373956
2003-09-16	35.55	36.65	35.18	36.58	3701376
2003-09-17	35.79	36.91	35.57	36.54	5041656
2003-09-18	36.54	37.02	36.15	36.96	2451060
2003-09-19	36.96	36.96	36.50	36.76	2721972
2003-09-22	36.76	36.76	35.93	36.03	3067548
2003-09-23	36.27	36.43	36.08	36.34	2005932
2003-09-24	37.50	37.84	36.96	37.25	6455580
2003-09-25	37.25	38.14	36.96	37.16	3067548
2003-09-26	37.70	37.99	36.92	37.13	2508792
2003-09-29	37.14	37.81	37.14	37.67	2604876
2003-09-30	37.70	38.68	37.47	38.13	4217292
2003-10-01	38.14	40.38	37.96	40.27	6710988
2003-10-02	40.27	40.61	39.71	40.56	7107156
2003-10-03	40.81	40.81	39.56	40.27	3690156
2003-10-06	40.27	41.16	40.21	41.02	2744616
2003-10-07	41.02	41.64	40.53	41.11	2720748
2003-10-08	41.18	41.65	40.88	41.36	2926584
2003-10-09	41.36	41.97	40.82	41.88	2995740
2003-10-10	41.88	42.07	41.25	41.53	1940856
2003-10-13	41.76	42.86	41.76	42.75	2857836
2003-10-14	42.76	42.89	42.28	42.80	2207076
2003-10-15	42.80	42.80	40.85	41.00	4773396
2003-10-16	41.00	41.73	40.96	41.29	3117936
2003-10-17	41.55	41.55	40.78	40.86	2187492
2003-10-20	40.86	41.56	40.78	41.23	1827024
2003-10-21	41.42	41.91	40.56	41.89	2804184
2003-10-22	41.84	42.03	41.09	41.68	2502672
2003-10-23	41.44	42.96	41.27	42.50	4173432
2003-10-24	42.48	42.48	41.55	41.95	2420052
2003-10-27	42.28	43.33	42.18	42.76	2718300
2003-10-28	42.76	43.48	42.57	43.48	1957992
2003-10-29	43.49	45.52	43.14	45.48	6565740
2003-10-30	45.48	45.48	44.75	44.85	4515336
2003-10-31	44.85	45.26	44.85	45.02	1980228
2003-11-03	45.02	45.54	45.02	45.49	2717076
2003-11-04	45.43	45.57	44.99	45.01	2584068
2003-11-05	45.01	46.60	44.25	46.53	3741972
2003-11-06	46.25	46.75	45.75	46.56	2953920
2003-11-07	45.64	45.74	44.16	44.60	6164268
2003-11-10	44.73	44.75	43.43	43.52	3514716
2003-11-11	43.55	44.58	43.43	44.10	2070600
2003-11-12	44.22	45.22	44.22	45.19	1925964
2003-11-13	45.15	45.75	44.85	45.64	2076516
2003-11-14	45.64	45.81	45.01	45.01	1902912
2003-11-17	45.01	45.05	43.50	45.01	1814784
2003-11-18	45.10	45.94	44.99	45.12	2717892
2003-11-19	45.39	45.90	45.00	45.38	2161992
2003-11-20	45.26	45.78	45.05	45.36	1755828
2003-11-21	45.56	45.74	45.12	45.74	1823964
2003-11-24	46.08	47.54	46.08	47.53	2710344
2003-11-25	47.53	48.32	47.06	48.24	2916996
2003-11-26	48.24	48.24	47.25	47.73	2266440
2003-11-28	47.84	48.18	47.83	47.99	757044
2003-12-01	48.43	49.90	48.36	49.75	3178320
2003-12-02	49.75	49.75	49.12	49.42	2720748
2003-12-03	49.32	49.32	47.88	47.92	2835396
2003-12-04	48.21	48.97	47.75	48.08	2603040
2003-12-05	47.84	48.08	47.38	47.46	2372520
2003-12-08	47.50	48.87	47.50	48.77	1904136
2003-12-09	48.77	48.77	46.85	46.87	2988396
2003-12-10	46.62	46.62	44.19	44.49	5556756
2003-12-11	44.56	45.54	44.56	45.22	4491876
2003-12-12	45.59	45.69	45.08	45.47	2164848
2003-12-15	45.59	45.75	44.42	44.59	2759916
2003-12-16	44.87	45.34	43.54	44.53	6600828
2003-12-17	45.59	46.07	44.95	45.98	4803792
2003-12-18	46.20	47.29	46.00	46.99	3576120
2003-12-19	46.99	47.25	46.64	46.89	2420256
2003-12-22	46.86	48.26	46.80	48.09	3802968
2003-12-23	48.09	48.61	47.81	48.59	2619360
2003-12-24	48.60	48.60	47.72	48.31	1240524
2003-12-26	48.53	48.95	48.50	48.73	852720
2003-12-29	48.90	48.99	48.26	48.75	1278468
2003-12-30	48.71	48.71	47.50	47.65	2800308
2003-12-31	47.65	47.70	46.81	47.06	2746656
2004-01-02	47.06	47.27	45.64	45.98	4567968
2004-01-05	46.00	46.25	44.38	45.36	6365412
2004-01-06	45.36	46.86	45.32	46.31	5718120
2004-01-07	46.31	46.32	45.14	45.72	3479832
2004-01-08	44.75	44.76	42.76	43.85	9622680
2004-01-09	44.80	45.78	44.75	45.19	5533704
2004-01-12	44.98	45.10	43.50	43.93	4577556
2004-01-13	43.93	44.02	42.28	42.89	6378264
2004-01-14	42.65	43.95	42.65	43.73	3308880
2004-01-15	44.07	44.56	43.19	44.24	2910672
2004-01-16	44.29	44.61	44.17	44.51	2950656
2004-01-20	44.51	44.71	43.81	44.38	2464728
2004-01-21	45.09	46.25	44.61	45.58	3279198
2004-01-22	46.18	46.56	45.06	46.25	2620074
2004-01-23	46.79	46.95	45.48	45.78	2518380
2004-01-26	45.98	46.04	45.22	45.53	2392512
2004-01-27	46.32	46.47	45.49	45.71	2313360
2004-01-28	45.71	45.78	42.47	42.85	5219238
2004-01-29	43.10	43.62	41.72	43.23	3170160
2004-01-30	43.04	43.72	42.40	43.24	2416176
2004-02-02	43.24	43.57	42.73	43.05	2258280
2004-02-03	43.14	44.06	42.97	43.81	1768476
2004-02-04	43.69	43.80	42.39	42.70	1853646
2004-02-05	42.70	43.12	41.76	42.48	2034186
2004-02-06	42.58	44.26	42.58	44.13	1896180
2004-02-09	44.14	44.50	43.70	44.42	1617414
2004-02-10	44.41	44.59	43.82	44.19	1612212
2004-02-11	44.19	45.98	43.73	45.81	2595186
2004-02-12	45.81	46.47	45.39	45.98	1648218
2004-02-13	45.98	46.53	45.66	45.91	1466760
2004-02-17	46.44	47.02	46.42	46.75	2105892
2004-02-18	46.54	46.71	45.60	46.43	1563456
2004-02-19	46.56	46.85	45.67	45.69	1564272
2004-02-20	45.98	45.98	44.91	45.34	1407600
2004-02-23	45.49	45.92	44.64	44.92	1381386
2004-02-24	44.71	45.69	44.71	45.25	1014594
2004-02-25	45.01	45.40	43.64	45.26	2419032
2004-02-26	44.41	46.91	44.41	46.82	2528886
2004-02-27	46.98	48.77	46.89	48.48	2295714
2004-03-01	49.33	51.10	48.72	51.04	4103664
2004-03-02	50.88	51.37	50.25	50.69	2950962
2004-03-03	51.08	51.32	49.89	51.03	1939224
2004-03-04	51.03	52.33	50.78	52.06	2229822
2004-03-05	52.65	54.22	52.45	54.22	3197700
2004-03-08	54.22	55.10	53.80	54.69	3281544
2004-03-09	54.69	54.84	54.16	54.25	2213808
2004-03-10	54.71	55.09	52.75	53.00	2268684
2004-03-11	53.00	54.04	52.75	53.33	1857930
2004-03-12	53.92	54.60	52.84	54.49	1862622
2004-03-15	54.61	55.86	54.58	54.88	2534292
2004-03-16	55.39	55.39	54.07	54.91	2602224
2004-03-17	53.81	54.22	51.25	52.70	7908774
2004-03-18	52.65	53.32	52.46	53.04	2170152
2004-03-19	52.93	53.03	51.77	52.16	1798464
2004-03-22	52.16	52.35	51.67	51.95	1733286
2004-03-23	52.55	52.88	51.85	52.60	1518780
2004-03-24	52.40	53.33	51.82	52.11	1761336
2004-03-25	52.11	52.76	51.88	52.44	1597422
2004-03-26	52.74	52.91	52.34	52.68	1196868
2004-03-29	52.70	53.04	52.02	52.25	1538568
2004-03-30	52.40	53.82	52.24	53.57	1663416
2004-03-31	53.60	54.15	52.82	52.97	1899954
2004-04-01	53.36	53.70	52.71	53.10	1591914
2004-04-02	51.23	51.81	50.74	51.20	3390480
2004-04-05	51.23	52.14	49.51	50.32	2964630
2004-04-06	50.54	51.14	50.40	50.63	1420248
2004-04-07	50.77	50.88	49.90	50.35	1201458
2004-04-08	50.60	50.67	49.13	49.48	1606806
2004-04-12	49.49	49.49	48.33	48.60	1626492
2004-04-13	48.61	48.61	47.41	47.84	2394552
2004-04-14	46.57	48.22	46.50	47.78	2547348
2004-04-15	48.32	48.50	47.22	47.92	1607724
2004-04-16	48.53	48.65	47.82	48.25	1589568
2004-04-19	48.25	48.25	47.33	47.51	1025202
2004-04-20	46.76	47.27	46.25	46.26	2009910
2004-04-21	46.31	47.30	46.16	47.13	2176170
2004-04-22	47.65	48.65	47.47	48.11	1970946
2004-04-23	47.86	47.99	47.13	47.37	1165758
2004-04-26	47.45	48.27	47.21	47.50	911472
2004-04-27	48.04	48.73	47.82	48.44	1447992
2004-04-28	48.09	48.37	46.68	46.80	1293972
2004-04-29	46.80	47.47	44.87	45.88	2180250
2004-04-30	46.08	46.53	45.75	45.93	1416066
2004-05-03	46.08	46.73	45.24	46.33	1880370
2004-05-04	46.58	46.99	45.86	46.23	1419432
2004-05-05	46.69	46.69	45.97	46.60	839154
2004-05-06	46.35	46.58	45.22	45.59	1380264
2004-05-07	44.85	44.85	43.28	43.63	3437196
2004-05-10	43.38	43.63	41.75	42.38	2505834
2004-05-11	42.39	43.27	41.91	42.73	1956054
2004-05-12	42.74	42.97	41.22	42.97	3697908
2004-05-13	42.73	43.58	42.10	43.04	1831410
2004-05-14	43.63	43.82	42.82	43.35	2331006
2004-05-17	42.70	43.60	42.21	42.39	1887714
2004-05-18	42.40	42.91	41.74	42.24	1640568
2004-05-19	42.39	42.39	40.80	40.80	2839272
2004-05-20	41.27	41.32	40.52	41.08	2328966
2004-05-21	41.09	42.21	40.95	41.46	3493602
2004-05-24	42.06	42.59	41.32	42.44	2677704
2004-05-25	42.41	44.41	42.11	44.28	2792148
2004-05-26	44.36	44.95	43.27	44.21	3195354
2004-05-27	44.40	45.10	44.22	44.97	2045610
2004-05-28	45.09	45.46	44.78	45.00	1489098
2004-06-01	44.80	45.39	43.93	44.51	1875372
2004-06-02	44.71	45.02	43.49	44.01	1552542
2004-06-03	43.94	43.97	43.27	43.54	1424736
2004-06-04	43.89	44.04	42.96	43.33	1498992
2004-06-07	43.55	45.59	43.18	45.44	2079780
2004-06-08	44.90	44.90	43.97	44.37	2369970
2004-06-09	44.12	44.49	43.34	43.35	1485018
2004-06-10	43.53	43.82	43.09	43.43	1554480
2004-06-14	43.44	43.78	42.47	42.65	1482876
2004-06-15	44.12	44.16	42.73	42.73	2924646
2004-06-16	42.87	44.06	41.68	42.06	5691804
2004-06-17	42.43	43.34	42.00	42.75	2505120
2004-06-18	42.89	43.47	42.58	43.37	1894242
2004-06-21	42.65	43.58	42.60	43.02	1629858
2004-06-22	42.89	43.38	42.75	43.07	1289688
2004-06-23	42.75	43.53	42.72	43.42	1824882
2004-06-24	43.68	45.53	43.63	44.60	3988710
2004-06-25	44.66	45.56	44.18	45.00	1592730
2004-06-28	44.90	45.31	43.46	43.54	1171572
2004-06-29	42.65	43.51	42.55	43.07	1738794
2004-06-30	43.07	43.97	42.97	43.84	1608234
2004-07-01	43.90	44.22	43.39	43.54	1278366
2004-07-02	44.26	45.16	44.20	44.40	1499910
2004-07-06	44.39	44.39	43.16	43.54	1260924
2004-07-07	43.76	44.23	43.28	43.72	858330
2004-07-08	43.14	43.17	41.25	41.35	2517666
2004-07-09	41.62	42.43	41.40	41.80	1625778
2004-07-12	41.57	42.21	41.29	41.89	831810
2004-07-13	41.99	43.33	41.91	43.09	1680246
2004-07-14	42.55	43.25	42.11	42.26	1352622
2004-07-15	42.46	42.46	41.61	42.06	1408620
2004-07-16	42.35	42.97	42.27	42.31	1201152
2004-07-19	42.41	42.41	41.05	41.63	1345890
2004-07-20	40.59	41.43	39.56	41.40	2742474
2004-07-21	41.32	41.91	40.49	40.59	1651278
2004-07-22	40.60	41.78	40.59	41.51	1406478
2004-07-23	41.26	41.89	40.83	41.05	1604256
2004-07-26	40.91	41.44	39.82	40.19	1571718
2004-07-27	40.69	41.18	39.51	40.50	1816110
2004-07-28	40.25	40.88	39.91	40.67	903516
2004-07-29	40.91	41.70	40.15	41.64	1487364
2004-07-30	41.73	42.02	41.42	41.84	818958
2004-08-02	41.67	42.05	41.45	41.84	1245522
2004-08-03	41.88	41.93	41.26	41.41	1194930
2004-08-04	41.13	41.95	40.80	41.60	935850
2004-08-05	42.40	42.73	41.37	41.37	1171164
2004-08-06	41.57	42.37	41.30	41.44	1328856
2004-08-09	41.21	42.21	41.03	41.20	977670
2004-08-10	41.23	42.27	41.10	42.12	1209414
2004-08-11	41.87	42.27	41.46	41.75	1375164
2004-08-12	41.67	41.86	40.96	41.60	859452
2004-08-13	41.63	42.12	41.42	41.93	870570
2004-08-16	41.93	43.00	41.90	42.85	1410762
2004-08-17	43.24	44.76	43.24	43.73	3066120
2004-08-18	43.87	44.31	43.38	44.12	850884
2004-08-19	43.87	44.16	43.54	43.84	732972
2004-08-20	43.89	44.38	43.77	44.22	824262
2004-08-23	44.36	45.10	43.79	44.71	847722
2004-08-24	45.18	45.44	44.29	44.58	1294176
2004-08-25	44.90	45.05	43.31	44.31	2002974
2004-08-26	44.26	44.66	44.00	44.38	773364
2004-08-27	44.51	44.94	44.15	44.62	483786
2004-08-30	44.61	44.85	43.89	43.89	682074
2004-08-31	44.12	44.99	44.06	44.90	1067532
2004-09-01	44.91	45.95	44.91	45.87	1300602
2004-09-02	45.80	45.98	45.20	45.71	852822
2004-09-03	45.49	46.04	45.25	45.54	521934
2004-09-07	46.32	46.78	45.89	46.77	1555194
2004-09-08	46.67	46.67	45.81	45.98	917796
2004-09-09	45.95	46.37	45.89	46.02	1236648
2004-09-10	46.13	46.18	45.34	45.83	852312
2004-09-13	45.93	46.10	45.76	46.06	629340
2004-09-14	46.08	46.48	45.56	46.33	1233078
2004-09-15	46.34	46.50	45.94	45.97	1542138
2004-09-16	46.08	46.56	45.88	46.56	1513680
2004-09-17	46.86	46.97	46.48	46.63	1052436
2004-09-20	46.64	46.64	44.46	45.05	3523284
2004-09-21	45.29	46.61	45.20	46.31	2710752
2004-09-22	46.31	47.75	45.83	47.35	3036234
2004-09-23	47.34	47.34	46.20	46.62	1924944
2004-09-24	46.67	46.76	45.73	46.68	1803360
2004-09-27	46.75	47.79	45.72	47.51	2289492
2004-09-28	47.51	47.68	46.46	46.75	1548156
2004-09-29	46.76	47.39	46.13	46.26	1393218
2004-09-30	46.12	46.74	45.95	46.67	1377918
2004-10-01	46.76	46.91	46.32	46.67	1346400
2004-10-04	46.91	46.92	44.31	44.41	3049698
2004-10-05	43.75	44.51	42.41	43.75	5574300
2004-10-06	43.97	44.83	43.80	44.17	2364462
2004-10-07	44.16	44.16	42.37	42.38	2939232
2004-10-08	43.09	43.33	42.06	42.84	2393328
2004-10-11	42.94	43.28	42.16	42.47	1070388
2004-10-12	42.38	43.09	42.26	42.89	1297134
2004-10-13	42.89	42.89	41.40	41.94	2001036
2004-10-14	42.05	42.50	41.45	41.79	1533774
2004-10-15	41.86	42.19	41.59	41.88	1476858
2004-10-18	41.21	41.86	40.69	41.85	1756848
2004-10-19	41.85	42.50	41.37	41.42	1225530
2004-10-20	41.33	41.51	40.56	41.36	1592220
2004-10-21	41.61	42.30	41.24	41.89	1034076
2004-10-22	41.42	41.85	41.36	41.62	944724
2004-10-25	41.63	43.38	41.59	42.94	2322030
2004-10-26	43.14	44.15	43.02	44.07	2242470
2004-10-27	44.17	44.36	43.35	44.19	2092938
2004-10-28	44.19	44.59	43.85	43.95	1457784
2004-10-29	43.95	44.22	43.46	44.10	1051824
2004-11-01	44.22	44.37	43.80	43.87	1365270
2004-11-02	44.07	44.97	43.58	44.61	1895160
2004-11-03	45.10	45.10	43.81	44.13	2276334
2004-11-04	42.45	44.05	42.35	43.82	3930570
2004-11-05	43.82	44.26	42.58	43.02	3182910
2004-11-08	43.01	43.07	42.54	42.70	1900260
2004-11-09	42.79	44.29	42.79	43.29	2449836
2004-11-10	43.28	43.63	43.14	43.35	1604970
2004-11-11	43.68	43.74	42.97	43.18	1655766
2004-11-12	43.50	45.63	43.50	45.39	2655060
2004-11-15	45.83	47.70	45.33	47.22	3250638
2004-11-16	46.78	47.01	45.88	46.23	2997882
2004-11-17	47.79	47.79	46.58	46.82	1502154
2004-11-18	46.94	47.16	46.41	46.91	1238076
2004-11-19	46.99	46.99	45.18	45.45	1813254
2004-11-22	45.35	45.79	45.15	45.58	1346502
2004-11-23	45.59	45.59	44.74	45.20	1688304
2004-11-24	45.78	46.23	44.90	46.00	1122000
2004-11-26	45.76	46.06	45.25	45.77	522342
2004-11-29	45.38	45.38	44.22	44.26	1876800
2004-11-30	44.12	45.08	43.92	44.05	1526634
2004-12-01	44.36	45.23	44.22	45.18	1155252
2004-12-02	45.10	45.11	43.92	44.00	1890978
2004-12-03	44.12	45.11	44.07	45.09	2604162
2004-12-06	44.80	45.48	44.61	45.11	1390872
2004-12-07	45.12	45.12	44.04	44.07	966552
2004-12-08	44.71	44.80	43.28	43.40	1985124
2004-12-09	44.59	46.30	44.59	46.23	2856612
2004-12-10	47.06	50.05	46.18	49.13	5643762
2004-12-13	49.26	49.71	48.78	49.61	2654652
2004-12-14	49.14	50.00	48.77	49.83	2553264
2004-12-15	52.36	55.75	52.36	55.25	9562500
2004-12-16	54.17	54.66	53.19	54.10	3759312
2004-12-17	54.51	55.05	53.19	53.80	3607434
2004-12-20	54.71	54.80	53.73	53.73	1894140
2004-12-21	53.85	54.27	53.04	53.43	1575390
2004-12-22	53.68	54.91	53.68	54.30	1425654
2004-12-23	54.25	54.26	53.28	53.89	1388526
2004-12-27	53.92	54.41	52.35	53.10	1864764
2004-12-28	53.29	54.51	53.23	54.26	1811520
2004-12-29	54.75	55.34	54.15	54.85	1567740
2004-12-30	54.80	55.51	54.38	55.39	1035402
2004-12-31	56.03	56.08	55.48	55.57	1185240
2005-01-03	55.57	55.83	54.15	54.90	2368338
2005-01-04	54.86	54.86	51.81	52.38	3745440
2005-01-05	53.43	53.62	51.35	51.89	2663016
2005-01-06	51.47	52.64	51.47	52.48	2055504
2005-01-07	52.48	53.43	52.21	52.81	1573554
2005-01-10	52.94	54.66	52.94	53.92	2153934
2005-01-11	53.92	54.38	53.04	53.83	1617312
2005-01-12	53.06	54.10	52.99	54.02	2364564
2005-01-13	54.55	55.67	54.12	54.94	1732980
2005-01-14	55.19	56.68	54.72	56.40	2308464
2005-01-18	56.41	57.25	55.98	56.70	1940448
2005-01-19	57.16	57.76	56.06	56.47	1985532
2005-01-20	56.48	56.90	54.25	54.31	2603346
2005-01-21	54.46	55.11	53.72	53.74	2263686
2005-01-24	53.54	54.02	52.40	53.23	2574378
2005-01-25	53.23	54.19	53.19	54.03	2068968
2005-01-26	54.03	55.78	54.03	55.59	2036226
2005-01-27	55.48	55.86	54.50	54.76	1843956
2005-01-28	54.93	56.05	54.81	55.16	1669536
2005-01-31	55.40	55.53	53.63	55.36	2989518
2005-02-01	55.64	56.43	55.56	56.05	1956360
2005-02-02	56.06	56.94	55.88	56.72	2498286
2005-02-03	55.74	56.79	55.64	56.02	1641486
2005-02-04	56.76	59.04	56.66	58.44	3609066
2005-02-07	58.33	58.87	57.12	57.60	2327844
2005-02-08	58.14	59.31	57.87	58.59	1884246
2005-02-09	58.28	59.05	57.30	57.37	1506438
2005-02-10	57.14	57.84	56.65	57.61	1537854
2005-02-11	55.54	56.95	55.03	56.48	3032562
2005-02-14	56.73	56.92	55.91	56.25	1070694
2005-02-15	56.24	56.25	55.08	55.57	2311422
2005-02-16	56.18	56.96	55.23	56.91	1465842
2005-02-17	57.03	58.06	56.63	57.40	1674942
2005-02-18	56.91	56.98	55.93	56.84	1484916
2005-02-22	56.52	57.36	54.67	54.75	1822638
2005-02-23	55.25	56.23	53.97	54.75	2911488
2005-02-24	54.90	57.65	54.90	57.59	2317542
2005-02-25	57.65	61.21	57.29	61.08	4132632
2005-02-28	60.88	61.26	58.84	59.63	2061012
2005-03-01	60.59	60.67	59.61	60.15	1735632
2005-03-02	59.31	59.52	58.19	58.38	2016030
2005-03-03	58.77	59.02	58.04	58.31	2567442
2005-03-04	58.92	60.87	58.90	60.75	2620176
2005-03-07	60.71	60.78	59.82	60.35	1340892
2005-03-08	59.42	59.60	58.20	58.41	1797138
2005-03-09	57.48	58.33	56.27	56.53	3247578
2005-03-10	57.35	57.35	54.90	56.07	2994210
2005-03-11	56.08	56.86	55.28	55.85	1367004
2005-03-14	55.85	56.25	54.72	56.13	2367522
2005-03-15	57.21	57.55	55.38	55.91	2063052
2005-03-16	56.60	56.64	54.93	55.47	2533680
2005-03-17	55.50	55.50	53.43	54.41	3235950
2005-03-18	54.47	55.33	53.97	54.12	2086410
2005-03-21	54.12	54.80	53.24	53.79	2505222
2005-03-22	55.64	56.92	54.50	54.51	5846640
2005-03-23	54.51	54.68	53.88	54.12	2493798
2005-03-24	54.85	56.35	54.65	55.18	2640066
2005-03-28	55.64	55.91	54.78	55.60	2620278
2005-03-29	55.69	57.25	55.40	55.53	4187202
2005-03-30	55.54	56.12	55.09	55.34	2822646
2005-03-31	56.23	56.26	55.31	55.57	1692180
2005-04-01	56.47	57.55	55.76	56.17	2289492
2005-04-04	56.46	57.13	55.56	56.76	1870986
2005-04-05	57.01	57.51	56.29	56.35	1603236
2005-04-06	56.39	56.39	55.23	55.42	2358648
2005-04-07	55.75	56.62	55.59	56.38	1925454
2005-04-08	56.38	56.75	55.66	55.84	1559376
2005-04-11	55.75	56.37	55.41	55.93	1352010
2005-04-12	55.15	57.34	54.75	57.20	2899860
2005-04-13	57.01	57.18	55.57	55.90	2016234
2005-04-14	55.86	56.08	53.61	53.75	2457384
2005-04-15	53.94	54.19	51.96	51.96	2596512
2005-04-18	52.16	52.71	51.86	52.50	2083554
2005-04-19	52.03	53.28	51.62	52.54	2101200
2005-04-20	52.11	52.64	51.25	51.42	2634456
2005-04-21	51.72	52.66	51.65	52.11	2346306
2005-04-22	52.24	52.45	51.30	51.52	1699014
2005-04-25	51.96	53.39	51.88	53.16	1986654
2005-04-26	52.72	54.46	52.53	52.76	2967690
2005-04-27	52.66	52.76	51.91	52.11	3082542
2005-04-28	52.11	52.61	49.41	50.46	3805416
2005-04-29	50.98	51.22	49.70	50.46	2793882
2005-05-02	50.75	50.96	49.74	50.46	2054076
2005-05-03	50.42	50.69	49.41	49.63	2952288
2005-05-04	49.59	51.03	49.31	50.88	3288378
2005-05-05	50.64	52.06	50.59	51.52	2275518
2005-05-06	51.37	52.51	50.85	51.96	1695750
2005-05-09	51.97	53.03	51.94	52.75	1552542
2005-05-10	52.76	52.81	51.86	51.86	1371492
2005-05-11	52.11	52.65	51.42	52.26	1408518
2005-05-12	52.45	52.45	50.63	50.63	1843956
2005-05-13	50.78	51.13	49.78	50.28	1334568
2005-05-16	50.04	52.13	50.04	52.05	1979616
2005-05-17	52.05	52.35	51.23	52.20	1590894
2005-05-18	53.92	54.99	53.03	54.63	2861406
2005-05-19	54.64	55.34	54.31	54.88	2099262
2005-05-20	54.90	54.95	53.82	54.49	1711254
2005-05-23	54.00	55.34	54.00	54.87	2366400
2005-05-24	55.00	55.39	54.52	54.87	1875474
2005-05-25	55.07	55.07	54.27	54.28	1546116
2005-05-26	55.15	56.88	55.15	56.34	2460036
2005-05-27	56.54	56.57	55.94	56.43	843030
2005-05-31	56.68	57.25	56.23	56.87	2933928
2005-06-01	56.38	58.08	56.33	57.69	2170662
2005-06-02	57.70	58.19	57.30	58.17	1371492
2005-06-03	58.41	58.66	57.47	57.60	1996446
2005-06-06	57.86	58.60	57.42	58.41	1100682
2005-06-07	58.77	59.31	58.45	58.55	1632204
2005-06-08	58.73	58.73	57.44	57.50	1714008
2005-06-09	57.51	58.76	56.67	58.17	1993896
2005-06-10	58.22	58.75	57.39	57.69	838950
2005-06-13	57.69	58.42	57.10	58.36	1271532
2005-06-14	58.14	59.29	58.09	59.29	1766028
2005-06-15	59.46	60.51	59.44	60.44	1476552
2005-06-16	60.78	61.35	59.95	60.97	1442994
2005-06-17	62.85	64.02	61.43	62.10	4467192
2005-06-20	62.32	62.32	60.52	60.85	3039192
2005-06-21	62.35	62.84	60.35	62.17	6952320
2005-06-22	62.70	62.87	61.27	61.75	2813058
2005-06-23	61.67	62.56	61.00	61.08	2188104
2005-06-24	61.27	61.44	60.02	60.02	1959522
2005-06-27	60.10	62.03	60.05	61.81	1812846
2005-06-28	62.35	62.58	61.94	62.50	1899444
2005-06-29	62.46	62.65	61.01	61.01	1506642
2005-06-30	61.99	62.97	61.99	62.21	2321826
2005-07-01	62.64	62.73	61.59	62.15	2724726
2005-07-05	61.81	62.94	61.39	62.81	1738590
2005-07-06	62.93	63.33	62.21	62.45	1611090
2005-07-07	62.25	64.05	61.27	63.91	2458200
2005-07-08	63.77	64.31	63.44	64.24	1306824
2005-07-11	64.31	65.72	64.26	65.47	1644444
2005-07-12	65.25	65.55	64.58	64.88	1377306
2005-07-13	65.12	65.25	64.52	65.11	1231242
2005-07-14	65.64	66.01	64.13	64.66	1969416
2005-07-15	64.66	65.53	64.52	65.38	1789080
2005-07-18	65.20	65.76	64.27	64.98	1693812
2005-07-19	65.10	65.97	64.55	65.69	1358742
2005-07-20	65.54	66.81	65.51	66.48	1556622
2005-07-21	66.27	66.27	64.65	64.97	2147610
2005-07-22	65.16	65.44	64.59	65.10	1700544
2005-07-25	65.10	65.66	63.62	63.66	2366298
2005-07-26	63.82	65.00	63.53	64.31	2179842
2005-07-27	64.96	64.96	63.73	64.82	1835490
2005-07-28	65.64	67.51	65.50	66.93	2618238
2005-07-29	66.67	66.71	65.75	65.95	1425552
2005-08-01	64.99	66.56	64.99	66.17	1568454
2005-08-02	66.17	66.45	65.13	65.83	1793262
2005-08-03	65.69	65.69	64.72	65.06	1274082
2005-08-04	64.71	65.38	64.38	64.71	1217574
2005-08-05	64.02	64.02	61.00	61.79	4616928
2005-08-08	61.79	62.37	59.71	60.09	3339378
2005-08-09	60.33	61.03	59.65	60.32	2969322
2005-08-10	61.27	62.05	60.02	60.54	3546132
2005-08-11	60.95	61.62	60.42	61.28	1963500
2005-08-12	61.13	61.67	60.59	61.52	1618230
2005-08-15	61.47	61.75	60.88	61.31	1603542
2005-08-16	61.37	61.62	60.16	60.30	1938918
2005-08-17	60.30	60.30	59.15	59.46	2938110
2005-08-18	59.25	59.89	58.68	59.32	1821006
2005-08-19	59.31	59.68	58.69	58.72	2076006
2005-08-22	58.82	58.93	58.12	58.55	2114256
2005-08-23	58.56	58.77	56.99	57.77	3114774
2005-08-24	57.68	60.23	57.04	58.92	3329790
2005-08-25	59.22	59.94	58.05	58.11	1633734
2005-08-26	58.07	58.30	56.57	57.26	2004198
2005-08-29	57.06	58.05	56.59	57.25	1625370
2005-08-30	57.25	58.32	57.11	58.30	1919436
2005-08-31	58.53	60.99	58.18	60.88	2637006
2005-09-01	60.78	60.97	60.02	60.38	2416686
2005-09-02	60.64	60.80	59.74	59.80	1463904
2005-09-06	60.05	61.02	60.05	60.96	1262352
2005-09-07	60.96	61.37	60.72	61.24	1268370
2005-09-08	59.62	59.75	58.73	59.75	2010624
2005-09-09	60.20	61.48	60.12	61.32	2012052
2005-09-12	61.13	61.55	60.88	61.08	1390362
2005-09-13	61.08	61.27	60.40	60.51	1098642
2005-09-14	60.34	61.26	60.25	60.87	1446768
2005-09-15	60.98	61.49	60.80	61.08	1932288
2005-09-16	61.32	61.47	59.22	59.62	4281552
2005-09-19	59.66	59.75	57.62	57.84	6202212
2005-09-20	57.88	58.22	52.89	53.04	8100228
2005-09-21	54.80	55.38	52.34	52.44	7925094
2005-09-22	53.09	56.61	52.60	56.07	5161098
2005-09-23	56.08	56.09	54.93	55.29	2134962
2005-09-26	55.59	56.81	55.48	55.95	2788680
2005-09-27	57.01	57.27	55.20	55.88	4999020
2005-09-28	56.16	56.18	54.68	55.44	3154248
2005-09-29	55.44	57.23	55.16	57.22	3411084
2005-09-30	58.71	58.99	57.82	58.59	3970860
2005-10-03	60.59	61.08	59.49	60.49	24672678
2005-10-04	60.04	60.16	58.04	58.15	6642342
2005-10-05	58.09	58.09	55.11	56.49	5735868
2005-10-06	56.69	56.76	55.27	56.03	4025532
2005-10-07	56.10	57.18	55.88	56.47	3281748
2005-10-10	56.10	56.17	53.91	54.03	4036038
2005-10-11	55.20	55.67	53.76	54.36	4241262
2005-10-12	53.82	54.51	52.98	53.29	3814188
2005-10-13	53.08	54.06	52.10	53.95	3345192
2005-10-14	55.20	55.69	53.85	54.71	3265938
2005-10-17	54.70	55.58	54.19	54.82	2214930
2005-10-18	54.82	54.83	52.77	52.79	4427514
2005-10-19	52.06	55.25	51.31	55.19	5236884
2005-10-20	54.90	55.64	54.02	54.54	4418844
2005-10-21	54.96	55.73	54.04	54.35	4811034
2005-10-24	55.10	56.77	54.95	56.66	3705660
2005-10-25	56.66	56.94	55.40	55.69	3201780
2005-10-26	55.39	55.49	54.31	54.35	3218100
2005-10-27	54.44	54.44	52.01	52.28	4521048
2005-10-28	52.99	54.04	52.75	54.04	2617218
2005-10-31	54.16	55.51	53.98	54.49	2662914
2005-11-01	55.05	55.93	53.93	55.84	2967894
2005-11-02	55.84	58.09	55.47	57.50	3641196
2005-11-03	58.09	58.89	56.42	56.84	3450864
2005-11-04	57.24	57.73	56.12	56.70	1792446
2005-11-07	56.92	57.58	56.01	57.21	2116092
2005-11-08	54.18	55.06	53.79	54.22	5105916
2005-11-09	54.25	54.77	53.34	53.43	3257370
2005-11-10	53.43	55.18	53.05	55.18	2483088
2005-11-11	55.04	56.05	54.46	54.82	1505622
2005-11-14	54.63	55.02	54.08	54.28	1286322
2005-11-15	54.28	55.00	53.44	53.92	1900770
2005-11-16	54.36	54.71	53.31	54.29	2215440
2005-11-17	54.30	56.75	54.00	56.02	3268284
2005-11-18	56.62	56.62	55.20	55.78	2193306
2005-11-21	55.52	56.37	55.30	56.25	1603032
2005-11-22	55.88	58.43	55.44	57.94	2308260
2005-11-23	57.84	58.70	57.56	57.95	1614456
2005-11-25	58.60	58.69	57.94	58.25	527034
2005-11-28	58.09	58.10	56.43	56.52	2067642
2005-11-29	56.76	58.63	56.28	56.31	2972382
2005-11-30	56.32	57.50	55.92	56.55	1690242
2005-12-01	57.24	57.52	56.77	57.37	1114656
2005-12-02	57.35	58.00	57.15	57.75	954822
2005-12-05	57.65	57.66	56.73	56.99	1208496
2005-12-06	57.24	57.74	57.11	57.22	1052640
2005-12-07	57.06	57.07	55.14	55.47	2055402
2005-12-08	55.67	56.82	54.52	56.23	2324886
2005-12-09	56.30	56.74	55.72	56.67	1311312
2005-12-12	56.85	57.35	56.67	56.97	1698300
2005-12-13	56.86	58.32	56.58	57.96	2111604
2005-12-14	57.97	60.49	57.75	59.39	3061326
2005-12-15	60.74	61.61	60.08	61.38	6413148
2005-12-16	62.50	62.61	61.51	61.62	3216468
2005-12-19	61.63	61.86	60.25	60.52	1983186
2005-12-20	60.85	61.39	60.23	60.86	1465230
2005-12-21	60.93	61.12	60.09	60.49	1388016
2005-12-22	60.64	61.59	60.29	61.05	1267758
2005-12-23	61.05	61.42	60.02	60.44	1523778
2005-12-27	60.59	61.43	60.41	60.62	1113942
2005-12-28	60.38	60.61	59.84	59.99	954414
2005-12-29	59.86	61.59	59.48	60.25	1476756
2005-12-30	59.85	60.17	59.44	59.82	1049682
2006-01-03	59.99	61.76	59.09	61.54	2642004
2006-01-04	61.35	61.35	60.33	60.86	1930146
2006-01-05	60.86	62.31	60.58	61.68	1650156
2006-01-06	61.08	61.51	60.70	61.39	2510322
2006-01-09	61.39	64.54	61.10	63.96	2971566
2006-01-10	63.58	65.14	63.10	64.62	1840590
2006-01-11	64.63	64.90	64.05	64.66	1498788
2006-01-12	64.46	64.47	63.58	63.95	1953300
2006-01-13	63.73	63.88	62.38	62.74	2203098
2006-01-17	62.74	62.75	61.78	62.19	1372614
2006-01-18	61.94	62.64	60.99	62.03	1591404
2006-01-19	61.86	62.11	61.06	61.39	1370370
2006-01-20	61.96	61.96	60.13	60.54	1771740
2006-01-23	60.44	60.54	59.71	60.01	1257048
2006-01-24	61.47	62.62	61.12	61.71	2686170
2006-01-25	61.71	61.72	59.76	60.25	2017254
2006-01-26	61.13	61.72	60.69	61.71	2063154
2006-01-27	61.49	63.04	61.43	62.10	2364768
2006-01-30	62.10	62.26	61.37	61.72	1121592
2006-01-31	61.52	61.55	60.64	61.33	1599054
2006-02-01	60.94	60.96	59.90	60.35	2138532
2006-02-02	60.38	60.86	59.10	59.20	1976964
2006-02-03	58.67	60.25	57.92	59.61	2363238
2006-02-06	59.62	59.80	58.73	59.03	1223592
2006-02-07	58.65	58.66	56.53	56.72	3149046
2006-02-08	56.70	56.86	55.52	56.75	2548572
2006-02-09	56.58	57.52	56.40	56.53	1303764
2006-02-10	56.42	56.43	55.00	55.93	1632306
2006-02-13	55.93	55.99	55.05	55.30	1291218
2006-02-14	55.29	56.52	54.15	56.18	2404344
2006-02-15	56.09	57.52	55.75	56.92	2262768
2006-02-16	57.75	57.84	56.58	57.66	2065908
2006-02-17	57.66	57.99	56.79	57.10	1358232
2006-02-21	57.70	58.27	56.52	57.65	1457886
2006-02-22	57.65	60.15	57.42	59.86	2361810
2006-02-23	59.75	60.36	59.19	59.74	1977576
2006-02-24	59.74	59.75	58.95	59.50	994704
2006-02-27	58.91	59.73	58.47	59.25	1632000
2006-02-28	59.14	59.75	58.33	58.69	2090796
2006-03-01	58.38	58.66	57.60	58.09	1706358
2006-03-02	57.89	58.38	57.19	58.12	2339472
2006-03-03	57.89	58.11	56.78	57.09	1883736
2006-03-06	57.09	57.21	55.83	56.13	2138634
2006-03-07	56.13	56.13	54.63	55.26	2044794
2006-03-08	54.95	55.40	54.33	55.30	2696982
2006-03-09	55.30	55.61	54.04	54.09	1927596
2006-03-10	54.08	55.45	53.98	55.21	1498686
2006-03-13	55.69	56.39	55.59	55.68	1523166
2006-03-14	55.69	57.80	55.60	57.71	2439534
2006-03-15	57.72	57.83	57.07	57.68	2050404
2006-03-16	58.09	59.12	57.87	58.73	2519808
2006-03-17	59.02	59.83	58.75	58.83	2016234
2006-03-20	58.83	58.93	57.59	57.70	1878942
2006-03-21	57.70	57.70	56.18	56.51	2268072
2006-03-22	56.51	57.11	55.95	56.08	1438608
2006-03-23	56.33	58.46	56.15	58.28	3031848
2006-03-24	58.29	58.89	57.11	58.75	2395062
2006-03-27	59.31	60.05	59.01	59.14	1777248
2006-03-28	60.24	60.67	59.21	59.83	4005846
2006-03-29	59.59	60.36	59.21	59.91	2019192
2006-03-30	59.91	60.04	58.75	59.36	2672094
2006-03-31	59.36	59.62	58.84	59.20	1416882
2006-04-03	58.77	59.31	58.16	58.24	1916580
2006-04-04	58.25	58.95	58.08	58.40	1324878
2006-04-05	58.60	61.16	58.58	61.06	2369970
2006-04-06	60.54	60.74	59.81	60.07	1794690
2006-04-07	60.08	60.57	59.63	60.21	1707480
2006-04-10	60.20	60.93	59.57	59.71	1191972
2006-04-11	60.05	60.68	59.48	59.59	1712886
2006-04-12	59.59	59.59	58.28	58.48	1765212
2006-04-13	58.28	58.43	57.50	58.19	1714416
2006-04-17	58.19	58.51	56.42	56.68	2355486
2006-04-18	56.37	58.33	55.60	58.18	3747072
2006-04-19	57.55	57.90	56.44	56.83	2464830
2006-04-20	56.03	56.62	55.69	56.27	2042856
2006-04-21	56.72	56.72	55.35	55.36	2545512
2006-04-24	55.36	55.36	54.28	54.30	3033582
2006-04-25	54.61	54.62	53.49	53.98	3067752
2006-04-26	53.92	56.41	53.91	55.12	3827652
2006-04-27	54.41	55.12	53.36	54.52	3930366
2006-04-28	53.68	54.96	53.44	53.85	3267876
2006-05-01	53.86	54.31	53.19	53.30	2494716
2006-05-02	51.57	52.65	51.42	52.20	3827754
2006-05-03	51.52	52.72	51.10	52.21	3096108
2006-05-04	52.21	52.45	51.50	51.50	2113236
2006-05-05	52.40	53.67	51.85	53.42	2344878
2006-05-08	53.18	53.68	52.48	52.51	2143632
2006-05-09	52.60	52.60	51.23	51.43	2672808
2006-05-10	51.51	52.56	51.51	51.95	2658936
2006-05-11	51.52	51.84	50.12	50.20	3136500
2006-05-12	49.84	49.90	48.73	49.55	2887518
2006-05-15	49.62	50.02	48.18	48.83	2665770
2006-05-16	48.87	49.13	47.76	47.97	2993190
2006-05-17	47.34	48.12	46.77	47.26	2667504
2006-05-18	47.59	49.12	47.56	48.06	3721572
2006-05-19	48.14	48.56	47.58	47.79	2642412
2006-05-22	47.55	47.78	46.68	47.26	3036642
2006-05-23	48.01	48.97	47.30	47.58	4087242
2006-05-24	47.58	49.07	47.16	47.73	3550008
2006-05-25	47.55	48.23	47.12	47.86	1768680
2006-05-26	47.87	48.40	47.87	48.03	1046112
2006-05-30	47.79	47.80	46.66	46.88	2123028
2006-05-31	46.92	47.16	46.37	46.97	1987878
2006-06-01	46.98	47.69	46.65	47.61	3155574
2006-06-02	47.79	48.14	46.66	47.14	2770932
2006-06-05	47.14	47.14	45.53	45.59	2723298
2006-06-06	45.34	45.35	43.53	44.12	5162526
2006-06-07	44.46	45.02	43.66	43.82	3972084
2006-06-08	43.82	43.91	42.74	43.64	3427302
2006-06-09	44.15	44.71	43.74	44.25	2161992
2006-06-12	43.92	44.13	42.89	42.91	1887306
2006-06-13	42.65	43.31	41.97	42.22	2887824
2006-06-14	42.13	42.84	41.97	42.79	2530110
2006-06-15	42.80	44.84	42.62	44.50	3756660
2006-06-16	44.50	44.89	43.68	44.01	2231148
2006-06-19	44.03	44.48	42.78	43.02	2304894
2006-06-20	43.28	43.44	42.27	42.28	3233094
2006-06-21	42.34	44.07	42.33	43.96	2894964
2006-06-22	43.96	44.23	43.25	43.68	1819272
2006-06-23	43.46	44.15	43.28	43.67	1782348
2006-06-26	43.98	45.58	43.38	44.78	4423536
2006-06-27	44.76	44.95	43.07	43.11	3265734
2006-06-28	43.11	43.11	42.15	42.69	1989612
2006-06-29	42.79	44.02	42.25	43.97	1951974
2006-06-30	44.07	44.07	43.15	43.50	1950750
2006-07-03	43.50	43.61	42.75	43.39	1003068
2006-07-05	43.38	43.59	42.69	43.33	1686978
2006-07-06	42.75	43.75	42.70	43.08	2738496
2006-07-07	42.88	43.93	42.86	43.47	2164236
2006-07-10	43.47	43.70	43.01	43.04	1085484
2006-07-11	42.84	42.85	41.75	42.23	1737774
2006-07-12	42.13	42.39	40.58	40.77	2021334
2006-07-13	40.78	41.21	40.26	40.26	1986042
2006-07-14	40.05	40.06	37.90	39.28	4720050
2006-07-17	39.28	40.27	39.12	40.25	4181082
2006-07-18	40.20	40.53	39.09	39.72	3711576
2006-07-19	39.80	41.64	39.62	41.60	4069902
2006-07-20	41.57	41.59	40.50	40.75	3331218
2006-07-21	40.75	42.31	39.95	41.84	4104990
2006-07-24	42.25	43.95	42.06	43.91	3545622
2006-07-25	43.53	45.10	43.21	44.33	3326832
2006-07-26	44.51	44.55	43.32	44.31	1844568
2006-07-27	44.32	45.01	43.16	43.49	2080596
2006-07-28	43.99	44.96	43.53	44.57	2110788
2006-07-31	44.36	44.57	43.52	43.85	1783368
2006-08-01	43.29	44.49	43.14	44.29	2242470
2006-08-02	44.31	45.02	44.07	44.18	1858338
2006-08-03	43.77	46.79	43.63	46.15	3436482
2006-08-04	46.47	47.99	45.57	45.91	3571938
2006-08-07	45.91	47.21	45.67	46.48	2617524
2006-08-08	46.72	47.30	45.07	45.43	2648226
2006-08-09	45.40	45.43	43.34	43.64	3639666
2006-08-10	43.64	44.11	43.18	43.77	1920558
2006-08-11	43.43	43.62	42.50	42.72	1846914
2006-08-14	43.28	43.28	41.56	41.96	2104770
2006-08-15	42.64	43.11	41.90	42.91	2479212
2006-08-16	43.12	44.41	43.07	44.31	3124158
2006-08-17	44.31	45.82	44.13	44.97	2793882
2006-08-18	45.10	45.25	44.29	45.15	1382610
2006-08-21	45.15	45.15	44.12	44.34	2115786
2006-08-22	44.79	45.25	44.12	44.18	1658724
2006-08-23	44.19	44.22	42.85	43.46	1810602
2006-08-24	43.46	44.10	42.91	43.98	1599768
2006-08-25	43.98	44.05	43.28	43.88	1361190
2006-08-28	44.00	44.90	43.96	44.37	1492056
2006-08-29	44.00	44.72	43.38	44.62	2127924
2006-08-30	44.41	44.42	43.49	43.79	2070600
2006-08-31	43.77	44.26	43.34	43.96	2337534
2006-09-01	44.12	44.38	43.40	43.91	1326204
2006-09-05	44.16	44.30	43.33	43.69	1466556
2006-09-06	43.24	43.67	42.37	42.65	2284494
2006-09-07	42.16	43.32	41.41	42.40	3704028
2006-09-08	41.67	43.06	41.20	41.87	5649984
2006-09-11	41.67	42.78	40.97	42.26	2783172
2006-09-12	42.27	44.80	41.91	44.58	4072146
2006-09-13	44.66	45.10	44.25	44.33	2057238
2006-09-14	44.02	44.44	43.44	44.39	2023782
2006-09-15	44.90	47.07	44.86	45.48	4836432
2006-09-18	45.49	46.47	45.11	45.42	2147100
2006-09-19	45.43	45.88	44.52	45.16	1964010
2006-09-20	45.40	46.04	44.65	44.79	1589568
2006-09-21	44.62	45.88	44.13	44.36	2209116
2006-09-22	44.26	45.58	43.86	44.91	2094672
2006-09-25	45.40	46.27	44.63	45.96	3027462
2006-09-26	45.10	46.98	45.05	46.03	4406196
2006-09-27	46.05	46.81	44.78	45.23	3482892
2006-09-28	45.24	45.63	44.24	44.88	2349366
2006-09-29	45.32	45.72	44.36	44.36	1933512
2006-10-02	44.37	45.30	43.73	44.74	2787048
2006-10-03	44.55	44.62	43.68	43.99	2294184
2006-10-04	43.82	45.36	43.35	45.02	3003696
2006-10-05	45.01	45.30	43.89	44.75	2106402
2006-10-06	44.37	44.61	43.83	44.24	2446674
2006-10-09	44.07	45.91	43.67	45.29	3218508
2006-10-10	46.02	46.76	45.90	46.00	3148842
2006-10-11	46.07	46.43	45.29	45.62	2721156
2006-10-12	45.98	46.93	45.98	46.78	2139960
2006-10-13	45.98	46.67	45.15	45.40	3213510
2006-10-16	46.25	46.44	45.61	46.09	2145060
2006-10-17	45.88	46.25	45.34	45.60	2408526
2006-10-18	45.98	46.45	44.84	44.98	2608548
2006-10-19	45.20	45.95	44.87	45.17	2046936
2006-10-20	45.36	45.41	44.70	45.22	1469718
2006-10-23	45.17	45.45	44.19	44.50	2463300
2006-10-24	44.38	45.48	44.27	45.43	1430754
2006-10-25	45.34	46.87	45.02	46.54	2706876
2006-10-26	46.54	47.66	46.40	47.32	3200862
2006-10-27	47.33	47.41	46.25	46.72	2122518
2006-10-30	46.72	47.34	46.20	46.76	1457172
2006-10-31	46.77	47.07	46.09	46.55	1649952
2006-11-01	46.83	46.99	45.63	45.87	2018784
2006-11-02	45.86	46.27	45.26	45.54	1789386
2006-11-03	45.43	45.60	44.85	45.36	1988592
2006-11-06	45.74	45.74	45.26	45.57	1471248
2006-11-07	45.22	45.41	44.61	44.77	2037042
2006-11-08	44.13	44.75	43.36	44.34	3308676
2006-11-09	44.56	44.56	43.73	43.91	1837020
2006-11-10	43.99	45.54	43.99	45.31	2234718
2006-11-13	45.35	45.93	44.96	45.35	1551726
2006-11-14	46.06	47.41	45.71	47.30	3241662
2006-11-15	47.30	48.48	47.17	47.99	3023178
2006-11-16	48.24	49.13	47.86	48.43	2769810
2006-11-17	48.05	48.81	47.42	48.37	2374254
2006-11-20	48.37	48.68	47.87	48.15	1507254
2006-11-21	47.95	48.97	47.95	48.77	1236342
2006-11-22	49.26	50.27	49.20	50.03	2122416
2006-11-24	49.83	50.41	49.57	49.87	643824
2006-11-27	49.89	50.17	49.13	49.42	2380068
2006-11-28	49.40	49.93	48.52	48.89	1753176
2006-11-29	49.26	49.71	48.65	48.94	2441574
2006-11-30	49.51	51.96	49.31	51.47	4208316
2006-12-01	51.29	52.01	50.55	51.49	2691780
2006-12-04	51.72	51.76	50.90	51.18	1765008
2006-12-05	51.17	52.84	51.17	52.48	2991354
2006-12-06	53.19	53.54	52.80	53.11	2726052
2006-12-07	52.50	52.86	51.61	52.21	2463198
2006-12-08	52.16	52.17	50.90	51.26	2169438
2006-12-11	51.08	52.01	50.98	51.33	1266636
2006-12-12	51.44	51.71	50.87	51.05	1227162
2006-12-13	51.18	52.00	51.11	51.18	1515618
2006-12-14	51.19	51.91	50.88	51.65	1159026
2006-12-15	52.21	52.64	51.62	51.98	1932492
2006-12-18	52.21	52.34	51.51	51.63	1241748
2006-12-19	50.65	51.09	50.22	50.50	2412504
2006-12-20	50.50	51.18	50.34	50.55	1228488
2006-12-21	50.55	50.93	50.13	50.19	1077936
2006-12-22	50.03	50.15	49.58	49.70	1360986
2006-12-26	49.70	50.49	49.67	50.25	833034
2006-12-27	50.54	51.69	50.49	51.58	1266228
2006-12-28	51.35	51.96	51.10	51.26	1035810
2006-12-29	51.22	51.79	51.20	51.43	965736
2007-01-03	50.54	51.27	49.26	49.64	3871614
2007-01-04	51.96	52.16	48.82	49.11	1971660
2007-01-05	49.10	49.17	48.46	48.69	1931676
2007-01-08	48.59	48.59	47.38	47.76	2012766
2007-01-09	47.76	48.18	47.54	47.82	1321308
2007-01-10	47.83	48.26	47.39	48.06	1542444
2007-01-11	48.26	49.13	48.07	48.96	1837530
2007-01-12	48.96	49.64	48.80	49.17	1726044
2007-01-16	48.71	49.49	48.09	48.75	2232474
2007-01-17	50.00	51.24	49.68	50.93	7022088
2007-01-18	51.04	51.91	50.85	51.03	3435972
2007-01-19	51.17	52.64	50.93	52.43	3040722
2007-01-22	52.41	52.70	51.69	52.45	2171478
2007-01-23	51.91	52.77	51.25	52.01	4427922
2007-01-24	52.11	52.72	51.29	52.58	2125782
2007-01-25	52.58	52.60	50.77	50.63	3575304
2007-01-26	51.12	51.31	50.38	50.70	2246142
2007-01-29	50.70	51.36	50.50	50.90	2075190
2007-01-30	51.13	51.60	50.70	50.81	1636080
2007-01-31	50.98	53.55	50.95	53.31	4240854
2007-02-01	53.55	54.56	53.37	53.94	4538388
2007-02-02	53.97	55.43	53.94	55.01	2918628
2007-02-05	55.02	55.34	53.94	54.40	1517964
2007-02-06	54.32	54.38	53.62	54.25	1657704
2007-02-07	54.25	54.67	53.62	53.98	1101090
2007-02-08	53.43	54.30	52.23	52.49	3953010
2007-02-09	52.49	52.72	51.41	51.68	1800096
2007-02-12	51.48	51.96	50.82	51.16	2043374
2007-02-13	51.37	51.96	51.11	51.73	1915910
2007-02-14	51.57	52.42	51.46	51.71	1732677
2007-02-15	51.75	52.55	51.75	52.16	1437894
2007-02-16	51.91	51.96	51.00	51.92	1655970
2007-02-20	51.92	52.55	51.57	52.07	1562130
2007-02-21	51.67	51.92	50.51	51.67	1598544
2007-02-22	52.07	52.22	50.59	50.94	1858542
2007-02-23	50.87	50.87	49.67	49.97	2405058
2007-02-26	50.08	50.42	49.61	49.99	1562500
2007-02-27	49.22	49.51	48.05	48.63	3092640
2007-02-28	48.77	49.12	47.80	48.23	2539086
2007-03-01	47.55	48.92	46.62	48.28	3168058
2007-03-02	48.20	48.44	47.58	47.75	1741650
2007-03-05	47.17	47.17	46.09	46.13	3235950
2007-03-06	46.64	47.44	46.33	46.96	2432394
2007-03-07	47.46	47.94	46.92	47.30	2452488
2007-03-08	47.55	48.49	47.43	47.78	1887510
2007-03-09	47.93	48.14	46.62	47.30	2191368
2007-03-12	47.30	47.30	44.76	45.00	4480044
2007-03-13	44.75	44.75	42.23	42.97	5338986
2007-03-14	43.14	44.73	42.33	44.29	5607144
2007-03-15	43.80	45.03	43.80	44.70	2201364
2007-03-16	44.87	45.41	44.15	44.29	3049188
2007-03-19	44.46	45.05	44.42	44.60	1952484
2007-03-20	44.61	45.27	44.07	44.66	2556528
2007-03-21	44.67	46.26	44.46	45.84	3874677
2007-03-22	45.19	46.74	44.89	45.21	2955246
2007-03-23	44.86	45.52	44.25	44.69	4538796
2007-03-26	44.94	45.00	43.04	43.67	5236476
2007-03-27	42.11	43.90	41.80	43.63	7553202
2007-03-28	43.09	43.12	42.11	42.69	5806537
2007-03-29	43.07	43.07	41.96	42.21	3848259
2007-03-30	42.22	42.52	41.33	41.38	3786597
2007-04-02	41.52	41.59	40.63	40.69	3985903
2007-04-03	40.69	41.48	40.51	41.10	3339276
2007-04-04	41.21	41.32	40.84	41.08	5102754
2007-04-05	41.08	41.87	40.78	41.86	4103256
2007-04-09	42.06	42.16	41.39	42.07	2546124
2007-04-10	41.77	42.18	41.37	41.45	2739833
2007-04-11	41.35	41.35	40.04	40.18	3397087
2007-04-12	40.06	41.24	39.85	40.79	3853012
2007-04-13	40.97	40.97	40.05	40.30	1949220
2007-04-16	40.47	41.11	40.35	40.71	2613994
2007-04-17	41.43	42.28	41.28	41.79	3573435
2007-04-18	41.55	43.34	40.89	43.07	5181345
2007-04-19	43.03	43.91	42.49	42.84	3197962
2007-04-20	43.79	44.12	43.10	43.47	2951794
2007-04-23	43.49	43.62	42.21	42.31	1908114
2007-04-24	42.52	42.72	41.51	42.39	2689284
2007-04-25	42.48	42.79	41.50	42.29	2132667
2007-04-26	42.29	43.62	42.06	43.32	3478941
2007-04-27	43.29	43.29	42.05	42.29	2096814
2007-04-30	42.54	42.74	41.75	41.87	2631090
2007-05-01	42.02	42.93	41.46	42.59	3519206
2007-05-02	42.53	43.33	42.41	42.99	1985332
2007-05-03	43.09	43.35	42.80	43.04	1696442
2007-05-04	43.19	43.24	42.21	42.50	1563164
2007-05-07	42.49	42.83	41.93	42.25	1089666
2007-05-08	42.24	42.45	41.54	42.35	1695750
2007-05-09	42.11	42.62	41.57	42.32	1774086
2007-05-10	42.08	42.09	40.91	41.27	2877114
2007-05-11	41.66	42.06	40.93	41.22	1828476
2007-05-14	41.21	41.32	40.60	41.21	2199069
2007-05-15	41.28	41.66	40.76	41.25	3054084
2007-05-16	41.37	42.33	40.95	42.28	2856816
2007-05-17	42.35	43.88	42.19	43.77	3442647
2007-05-18	43.92	44.07	43.27	43.65	2163318
2007-05-21	43.75	44.91	43.64	44.52	2677379
2007-05-22	44.53	46.15	44.35	45.59	3164488
2007-05-23	45.63	46.41	44.99	45.24	2356098
2007-05-24	45.08	46.48	44.80	44.97	3094579
2007-05-25	45.20	45.42	44.22	44.60	2182802
2007-05-29	44.61	44.95	44.25	44.80	1558152
2007-05-30	44.41	45.50	44.15	45.25	1512966
2007-05-31	45.25	45.68	44.35	44.75	1443653
2007-06-01	44.83	45.00	43.92	44.16	2629560
2007-06-04	43.95	44.62	43.63	44.47	2153832
2007-06-05	44.17	44.56	43.82	44.00	1489172
2007-06-06	43.84	43.85	43.18	43.41	1629519
2007-06-07	43.00	43.04	41.57	41.59	2782147
2007-06-08	41.66	42.44	41.20	42.31	2010528
2007-06-11	42.32	42.50	41.51	42.22	2268786
2007-06-12	41.87	41.87	41.04	41.12	2569895
2007-06-13	41.91	41.91	40.52	41.22	2099679
2007-06-14	41.29	41.43	40.82	40.95	2139450
2007-06-15	41.38	41.77	40.89	40.94	2263278
2007-06-18	40.94	41.18	40.33	40.38	1511028
2007-06-19	40.43	41.16	40.21	40.86	2604774
2007-06-20	41.16	41.17	40.16	40.16	1890060
2007-06-21	40.00	40.10	39.39	39.50	2644554
2007-06-22	39.34	39.39	38.70	38.95	2780520
2007-06-25	38.97	39.11	37.87	37.99	3583872
2007-06-26	37.40	38.00	36.68	36.81	5883430
2007-06-27	36.25	37.33	36.14	37.12	5383560
2007-06-28	36.87	37.02	36.29	36.40	3953165
2007-06-29	36.41	36.64	35.66	35.84	4587450
2007-07-02	35.67	35.73	34.67	34.94	5678046
2007-07-03	34.94	35.37	34.46	34.52	2366249
2007-07-05	34.75	35.34	34.67	35.29	4385745
2007-07-06	35.10	36.67	35.07	36.32	4883378
2007-07-09	36.02	36.71	35.53	35.60	3897560
2007-07-10	35.50	35.50	34.03	34.18	4522272
2007-07-11	34.00	34.75	33.78	34.04	3528996
2007-07-12	34.14	34.63	33.86	34.45	2486427
2007-07-13	34.60	36.18	34.39	35.69	4556137
2007-07-16	35.33	35.57	34.37	34.75	3221307
2007-07-17	34.62	34.68	33.84	33.91	3046485
2007-07-18	33.40	34.06	32.72	33.47	4296342
2007-07-19	33.54	33.95	33.33	33.49	3468006
2007-07-20	33.33	33.43	32.08	32.56	3636096
2007-07-23	32.63	32.75	31.59	31.69	4011966
2007-07-24	31.40	32.07	30.49	31.30	7186198
2007-07-25	31.52	31.99	30.44	31.30	5697586
2007-07-26	30.73	31.03	30.00	30.79	6352309
2007-07-27	30.37	31.60	30.13	30.46	4363164
2007-07-30	30.40	30.75	30.06	30.50	2766709
2007-07-31	30.81	31.04	30.02	30.06	3980856
2007-08-01	29.90	29.91	27.19	29.77	8768484
2007-08-02	29.61	31.25	28.94	31.15	7503007
2007-08-03	31.00	31.30	30.55	30.78	6904074
2007-08-06	30.87	31.73	29.20	31.73	6884265
2007-08-07	31.58	34.98	31.02	33.81	9003640
2007-08-08	33.82	36.21	33.82	35.32	10347241
2007-08-09	34.31	36.36	33.98	35.76	11175965
2007-08-10	34.56	35.78	34.02	34.75	7296773
2007-08-13	34.53	34.94	32.12	32.27	4738512
2007-08-14	32.67	32.67	30.84	30.96	4984271
2007-08-15	30.88	31.08	29.37	29.43	5665900
2007-08-16	28.51	30.57	27.22	30.35	10761930
2007-08-17	33.20	33.20	29.48	29.83	8067690
2007-08-20	29.86	29.96	28.74	29.27	5187210
2007-08-21	28.59	29.51	28.27	28.83	5162832
2007-08-22	29.03	29.56	28.48	28.77	3809802
2007-08-23	29.14	30.72	28.68	29.40	4256460
2007-08-24	29.01	30.16	28.64	29.31	2754408
2007-08-27	29.22	29.65	27.99	28.00	3012876
2007-08-28	27.72	27.76	26.63	26.70	4326024
2007-08-29	26.75	27.62	26.39	27.55	3301536
2007-08-30	27.02	27.52	26.72	26.98	2423622
2007-08-31	28.24	28.33	26.96	27.72	3174444
2007-09-04	27.53	28.39	27.25	28.01	2695027
2007-09-05	27.83	27.90	26.65	27.23	3378444
2007-09-06	27.25	27.44	26.47	26.98	2284596
2007-09-07	26.44	26.63	25.75	26.00	3186174
2007-09-10	26.07	26.18	25.00	25.37	2712690
2007-09-11	25.38	25.61	24.83	25.21	4170678
2007-09-12	25.04	25.52	24.51	24.57	3498804
2007-09-13	24.75	25.08	24.18	24.58	5005038
2007-09-14	24.44	25.46	23.97	25.21	4773804
2007-09-17	25.01	25.56	24.91	25.21	4223859
2007-09-18	25.42	25.86	24.80	25.75	9448566
2007-09-19	26.03	27.21	25.76	26.49	11141562
2007-09-20	26.47	26.49	24.89	25.06	4039506
2007-09-21	25.21	25.39	24.30	24.82	4470966
2007-09-24	24.76	24.85	23.58	23.71	5062872
2007-09-25	22.25	23.65	22.06	22.76	11345189
2007-09-26	22.85	22.99	21.76	21.82	5629380
2007-09-27	21.87	22.38	21.18	22.06	8637564
2007-09-28	22.01	22.31	21.83	22.21	6403330
2007-10-01	22.70	23.10	22.60	22.81	6484535
2007-10-02	22.82	25.00	22.82	24.24	8013630
2007-10-03	24.43	25.95	24.20	25.31	8211510
2007-10-04	25.33	25.74	23.53	23.86	7488432
2007-10-05	24.23	24.71	23.86	24.46	5638356
2007-10-08	24.51	24.65	23.86	24.09	2075496
2007-10-09	24.05	24.49	23.55	24.43	2529600
2007-10-10	24.30	24.93	24.24	24.81	2883336
2007-10-11	25.15	25.63	24.66	24.79	5103876
2007-10-12	24.84	24.84	23.58	23.73	3759822
2007-10-15	23.53	23.63	23.04	23.17	4633300
2007-10-16	22.87	23.03	22.33	22.52	3980040
2007-10-17	22.73	23.08	21.23	21.79	5886828
2007-10-18	21.75	21.75	21.15	21.37	5286762
2007-10-19	21.14	21.37	20.33	20.67	10620648
2007-10-22	20.29	22.37	20.12	22.12	9681009
2007-10-23	22.55	22.79	21.47	22.00	5426196
2007-10-24	21.68	22.44	21.08	22.14	6853788
2007-10-25	22.13	23.06	21.97	22.76	7850226
2007-10-26	23.14	24.01	22.65	23.81	4451892
2007-10-29	23.87	24.29	23.41	24.07	3648540
2007-10-30	24.04	24.39	23.44	24.24	3098046
2007-10-31	24.46	24.51	22.16	22.40	10415424
2007-11-01	21.91	22.09	20.93	21.00	6780042
2007-11-02	21.32	21.38	20.44	20.75	5245656
2007-11-05	20.02	21.29	20.02	20.79	4641894