Historical Prices for MO

MO Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-13	6.50	6.58	6.44	6.52	30050067
1992-11-16	6.54	6.55	6.45	6.51	17303103
1992-11-17	6.52	6.58	6.51	6.55	20885367
1992-11-18	6.57	6.60	6.54	6.58	20335659
1992-11-19	6.59	6.64	6.58	6.64	20357595
1992-11-20	6.65	6.65	6.53	6.54	33833445
1992-11-23	6.56	6.56	6.50	6.51	13044363
1992-11-24	6.51	6.56	6.51	6.53	18693837
1992-11-25	6.53	6.55	6.42	6.51	18901044
1992-11-27	6.54	6.56	6.51	6.51	8390712
1992-11-30	6.53	6.56	6.52	6.53	17571258
1992-12-01	6.54	6.62	6.53	6.62	22831905
1992-12-02	6.61	6.65	6.60	6.65	14710560
1992-12-03	6.66	6.69	6.64	6.68	16659537
1992-12-04	6.67	6.73	6.67	6.72	18695055
1992-12-07	6.73	6.74	6.67	6.71	17028855
1992-12-08	6.71	6.71	6.66	6.71	22256601
1992-12-09	6.65	6.70	6.61	6.65	18281856
1992-12-10	6.64	6.69	6.55	6.56	16735110
1992-12-11	6.56	6.57	6.46	6.48	20058972
1992-12-14	6.46	6.47	6.40	6.43	23004984
1992-12-15	6.41	6.42	6.33	6.33	38735745
1992-12-16	6.34	6.36	6.20	6.26	45198207
1992-12-17	6.27	6.34	6.26	6.31	35827518
1992-12-18	6.31	6.34	6.28	6.30	52111650
1992-12-21	6.28	6.36	6.28	6.36	22211499
1992-12-22	6.38	6.41	6.36	6.40	25253805
1992-12-23	6.41	6.41	6.33	6.34	24193389
1992-12-24	6.34	6.40	6.34	6.37	10433541
1992-12-28	6.36	6.42	6.35	6.42	14082843
1992-12-29	6.41	6.46	6.39	6.39	18521976
1992-12-30	6.39	6.42	6.35	6.38	20761041
1992-12-31	6.39	6.40	6.32	6.33	10197078
1993-01-04	6.35	6.37	6.25	6.27	21015786
1993-01-05	6.23	6.24	6.01	6.03	62415990
1993-01-06	6.00	6.01	5.74	5.90	115109034
1993-01-07	5.97	6.04	5.91	5.96	70007127
1993-01-08	6.02	6.09	6.00	6.07	44326713
1993-01-11	6.11	6.13	6.05	6.08	28717836
1993-01-12	6.10	6.16	6.09	6.15	22373610
1993-01-13	6.07	6.11	5.97	6.05	38151906
1993-01-14	6.08	6.09	6.01	6.05	23654643
1993-01-15	6.05	6.05	5.95	5.97	34086966
1993-01-18	5.96	5.97	5.86	5.88	24526140
1993-01-19	5.88	5.89	5.78	5.79	41457486
1993-01-20	5.84	5.87	5.76	5.78	35286342
1993-01-21	5.84	5.90	5.81	5.90	28710528
1993-01-22	5.91	5.96	5.88	5.93	23608326
1993-01-25	5.93	6.03	5.92	5.97	24841821
1993-01-26	6.02	6.09	6.01	6.03	26748138
1993-01-27	6.02	6.09	5.98	6.05	23120778
1993-01-28	6.08	6.14	6.06	6.14	20396598
1993-01-29	6.15	6.16	6.10	6.13	18525633
1993-02-01	6.17	6.24	6.16	6.23	27292980
1993-02-02	6.23	6.24	6.14	6.19	20006559
1993-02-03	6.19	6.24	6.16	6.18	25202610
1993-02-04	6.20	6.23	6.14	6.15	25953435
1993-02-05	6.13	6.17	6.09	6.17	25040502
1993-02-08	6.15	6.17	6.09	6.11	21950661
1993-02-09	6.09	6.11	6.01	6.01	19284987
1993-02-10	6.05	6.09	6.02	6.05	17539566
1993-02-11	6.04	6.06	5.97	6.03	23608326
1993-02-12	6.01	6.04	5.97	5.98	19487325
1993-02-16	5.96	5.97	5.76	5.77	38154345
1993-02-17	5.77	5.81	5.70	5.78	43897671
1993-02-18	5.89	5.90	5.76	5.79	39629175
1993-02-19	5.83	5.84	5.52	5.58	73248108
1993-02-22	5.58	5.58	5.09	5.29	115226052
1993-02-23	5.19	5.27	5.03	5.22	115555146
1993-02-24	5.25	5.48	5.24	5.44	65732541
1993-02-25	5.41	5.48	5.33	5.38	47330013
1993-02-26	5.41	5.54	5.37	5.51	39161133
1993-03-01	5.52	5.53	5.33	5.35	47002137
1993-03-02	5.44	5.58	5.41	5.54	51716733
1993-03-03	5.60	5.60	5.43	5.47	37280415
1993-03-04	5.32	5.41	5.31	5.36	44936151
1993-03-05	5.33	5.39	5.24	5.30	31832058
1993-03-08	5.25	5.26	5.17	5.22	48346554
1993-03-09	5.23	5.31	5.22	5.25	37698486
1993-03-10	5.26	5.40	5.25	5.31	34839015
1993-03-11	5.36	5.40	5.33	5.38	29220012
1993-03-12	5.37	5.37	5.29	5.34	30507144
1993-03-15	5.37	5.38	5.25	5.30	26069229
1993-03-16	5.34	5.34	5.27	5.30	18637767
1993-03-17	5.29	5.32	5.23	5.27	32083143
1993-03-18	5.28	5.31	5.23	5.26	26486085
1993-03-19	5.28	5.29	5.24	5.26	34401438
1993-03-22	5.19	5.22	5.13	5.19	33665241
1993-03-23	5.19	5.23	5.18	5.20	21892155
1993-03-24	5.19	5.22	5.09	5.14	30473013
1993-03-25	5.15	5.21	4.97	5.05	55668315
1993-03-26	5.13	5.14	5.08	5.09	30292620
1993-03-29	5.11	5.16	5.09	5.11	25897368
1993-03-30	5.14	5.25	5.14	5.25	27459963
1993-03-31	5.33	5.33	5.25	5.25	27997485
1993-04-01	5.29	5.31	5.25	5.26	26570184
1993-04-02	4.53	4.53	3.94	4.05	418538670
1993-04-05	4.18	4.18	3.97	4.09	198795560
1993-04-06	4.13	4.13	3.91	3.95	124065312
1993-04-07	3.93	3.96	3.86	3.88	91968759
1993-04-08	3.90	3.90	3.76	3.79	100581306
1993-04-12	3.82	3.91	3.82	3.90	56946915
1993-04-13	3.94	3.97	3.92	3.95	70265529
1993-04-14	3.99	4.04	3.96	3.98	51604596
1993-04-15	4.00	4.02	3.96	4.00	53998458
1993-04-16	4.02	4.04	3.99	4.01	54635931
1993-04-19	4.02	4.04	3.99	4.00	39105066
1993-04-20	4.01	4.03	3.97	4.03	37337703
1993-04-21	4.03	4.08	3.97	4.00	33373929
1993-04-22	3.99	4.00	3.88	3.92	39535326
1993-04-23	3.89	3.91	3.82	3.86	34013835
1993-04-26	3.87	3.89	3.82	3.84	31626063
1993-04-27	3.83	3.84	3.75	3.76	39187950
1993-04-28	3.78	3.79	3.70	3.74	36065196
1993-04-29	3.77	3.91	3.69	3.88	63854259
1993-04-30	3.88	3.89	3.84	3.86	37853283
1993-05-03	3.88	3.91	3.86	3.90	37254816
1993-05-04	3.91	3.92	3.87	3.90	35054754
1993-05-05	3.91	3.95	3.88	3.95	49108347
1993-05-06	3.98	4.05	3.96	4.03	44259672
1993-05-07	4.14	4.23	4.10	4.18	75637095
1993-05-10	4.21	4.34	4.18	4.33	83797446
1993-05-11	4.32	4.33	4.13	4.23	56465460
1993-05-12	4.19	4.20	4.07	4.10	66649134
1993-05-13	4.11	4.19	4.11	4.15	41522085
1993-05-14	4.16	4.18	4.12	4.17	24793068
1993-05-17	4.17	4.18	4.14	4.18	17693145
1993-05-18	4.19	4.19	4.10	4.15	25602399
1993-05-19	4.13	4.17	4.07	4.17	31382292
1993-05-20	4.15	4.18	4.11	4.13	28946988
1993-05-21	4.13	4.14	4.09	4.11	31321347
1993-05-24	4.10	4.16	4.10	4.14	210744170
1993-05-25	4.16	4.18	4.15	4.18	25392756
1993-05-26	4.19	4.27	4.19	4.24	27702519
1993-05-27	4.25	4.25	4.14	4.15	27457527
1993-05-28	4.15	4.15	4.08	4.13	21310755
1993-06-01	4.15	4.24	4.14	4.18	24389625
1993-06-02	4.19	4.20	4.12	4.13	27388047
1993-06-03	4.12	4.14	4.10	4.13	17701677
1993-06-04	4.13	4.14	4.08	4.11	17195841
1993-06-07	4.15	4.15	4.09	4.10	19169196
1993-06-08	4.09	4.09	4.04	4.06	27079674
1993-06-09	4.02	4.04	3.90	3.96	36950100
1993-06-10	3.95	4.00	3.94	3.99	24121473
1993-06-11	4.02	4.08	4.00	4.07	19036341
1993-06-14	4.09	4.09	4.04	4.06	15926997
1993-06-15	4.03	4.04	3.98	4.03	20389287
1993-06-16	4.02	4.08	3.97	4.04	23081775
1993-06-17	4.03	4.04	3.97	3.97	21414357
1993-06-18	4.01	4.03	3.95	3.96	31701636
1993-06-21	3.96	3.97	3.92	3.93	21938475
1993-06-22	3.92	3.96	3.88	3.93	25675536
1993-06-23	3.92	4.00	3.89	3.98	20691567
1993-06-24	3.96	4.03	3.93	4.02	19909050
1993-06-25	4.04	4.07	4.02	4.02	16917939
1993-06-28	4.04	4.06	4.03	4.03	11300157
1993-06-29	4.04	4.05	4.00	4.04	19091187
1993-06-30	4.03	4.04	3.94	3.96	20522142
1993-07-01	3.98	4.02	3.94	3.97	25497582
1993-07-02	3.96	3.96	3.93	3.95	16186614
1993-07-06	3.96	3.97	3.87	3.88	20334438
1993-07-07	3.89	3.93	3.88	3.90	19295958
1993-07-08	3.92	3.97	3.90	3.97	19113126
1993-07-09	3.99	4.11	3.94	4.03	37731396
1993-07-12	4.03	4.07	3.99	4.06	14360745
1993-07-13	4.06	4.14	4.00	4.03	35946969
1993-07-14	4.05	4.11	4.03	4.09	23441343
1993-07-15	4.10	4.15	4.08	4.09	21023097
1993-07-16	4.01	4.01	3.90	3.92	37561974
1993-07-19	3.90	3.98	3.90	3.95	23953269
1993-07-20	3.97	4.05	3.93	3.98	39337869
1993-07-21	3.96	3.97	3.89	3.91	22120083
1993-07-22	3.91	3.92	3.87	3.89	21316848
1993-07-23	3.89	3.90	3.86	3.89	19291083
1993-07-26	3.89	3.89	3.83	3.84	17698020
1993-07-27	3.83	3.90	3.78	3.89	23490096
1993-07-28	3.89	3.90	3.84	3.87	14271765
1993-07-29	3.89	3.91	3.86	3.89	17190966
1993-07-30	3.87	3.90	3.86	3.87	17193402
1993-08-02	3.89	3.90	3.82	3.83	19744503
1993-08-03	3.86	3.90	3.85	3.90	17260443
1993-08-04	3.88	3.91	3.84	3.86	22221249
1993-08-05	3.84	3.85	3.79	3.80	20808579
1993-08-06	3.89	3.90	3.86	3.86	16921599
1993-08-09	3.88	3.89	3.85	3.85	16108611
1993-08-10	3.85	3.87	3.76	3.76	28082808
1993-08-11	3.78	3.82	3.75	3.79	21294909
1993-08-12	3.82	3.82	3.73	3.79	19899300
1993-08-13	3.80	3.83	3.77	3.79	11664600
1993-08-16	3.80	3.88	3.79	3.82	15835581
1993-08-17	3.84	3.97	3.83	3.97	47438493
1993-08-18	4.03	4.12	4.01	4.11	50524677
1993-08-19	4.13	4.18	4.08	4.15	64208952
1993-08-20	4.15	4.15	4.10	4.12	26297157
1993-08-23	4.12	4.12	4.07	4.07	18350115
1993-08-24	4.08	4.21	4.08	4.19	26542152
1993-08-25	4.08	4.10	3.92	4.01	92057736
1993-08-26	3.99	4.02	3.91	3.94	76631694
1993-08-27	3.94	3.98	3.92	3.97	27511155
1993-08-30	3.97	3.98	3.96	3.98	17023980
1993-08-31	3.98	4.00	3.96	4.00	26326413
1993-09-01	3.98	4.02	3.97	4.00	22339482
1993-09-02	4.00	4.01	3.96	3.98	31172646
1993-09-03	3.97	3.99	3.96	3.97	16789956
1993-09-07	3.98	4.00	3.95	3.97	22210281
1993-09-08	3.96	3.99	3.94	3.96	22668576
1993-09-09	3.91	3.95	3.90	3.93	19876140
1993-09-10	3.94	3.95	3.91	3.93	20095539
1993-09-13	3.93	3.96	3.90	3.92	21837309
1993-09-14	3.91	3.92	3.86	3.86	22250505
1993-09-15	3.87	3.92	3.84	3.90	23635143
1993-09-16	3.93	3.96	3.92	3.94	20143077
1993-09-17	3.96	4.00	3.88	3.88	49603209
1993-09-20	3.89	3.91	3.79	3.80	23994711
1993-09-21	3.83	3.87	3.80	3.84	26638446
1993-09-22	3.85	3.87	3.78	3.80	23831382
1993-09-23	3.84	3.87	3.79	3.82	23704614
1993-09-24	3.82	3.84	3.77	3.79	17288478
1993-09-27	3.80	3.83	3.72	3.73	19728660
1993-09-28	3.73	3.80	3.72	3.78	22623480
1993-09-29	3.78	3.80	3.74	3.76	21519180
1993-09-30	3.76	3.79	3.72	3.76	16209774
1993-10-01	3.76	3.80	3.74	3.77	21191304
1993-10-04	3.75	3.78	3.73	3.76	17782119
1993-10-05	3.77	3.83	3.76	3.80	23961801
1993-10-06	3.84	3.87	3.82	3.84	25180674
1993-10-07	3.85	3.89	3.84	3.87	22622262
1993-10-08	3.89	3.97	3.89	3.96	32328138
1993-10-11	3.98	4.06	3.97	4.03	40617687
1993-10-12	4.03	4.04	3.99	4.00	28324143
1993-10-13	4.05	4.25	4.05	4.23	107879913
1993-10-14	4.27	4.42	4.21	4.30	104029491
1993-10-15	4.37	4.45	4.32	4.35	68602980
1993-10-18	4.35	4.47	4.34	4.42	42855534
1993-10-19	4.34	4.38	4.25	4.33	52390773
1993-10-20	4.30	4.30	4.20	4.26	36059106
1993-10-21	4.35	4.38	4.31	4.33	36913533
1993-10-22	4.34	4.42	4.33	4.35	31821087
1993-10-25	4.33	4.40	4.27	4.39	27063828
1993-10-26	4.37	4.40	4.30	4.30	28731246
1993-10-27	4.27	4.29	4.19	4.25	32863221
1993-10-28	4.26	4.36	4.26	4.31	25729164
1993-10-29	4.29	4.41	4.28	4.41	24776007
1993-11-01	4.40	4.49	4.39	4.45	32139210
1993-11-02	4.46	4.50	4.40	4.41	28795848
1993-11-03	4.45	4.49	4.39	4.41	28355832
1993-11-04	4.41	4.42	4.32	4.32	20294217
1993-11-05	4.29	4.58	4.29	4.55	40327593
1993-11-08	4.51	4.54	4.47	4.49	29840424
1993-11-09	4.54	4.64	4.53	4.57	50731884
1993-11-10	4.59	4.63	4.52	4.54	26960226
1993-11-11	4.61	4.68	4.61	4.66	37217031
1993-11-12	4.68	4.87	4.68	4.84	64958559
1993-11-15	4.80	4.81	4.74	4.75	36162705
1993-11-16	4.76	4.77	4.63	4.69	31957602
1993-11-17	4.57	4.61	4.53	4.57	50193144
1993-11-18	4.57	4.58	4.48	4.51	30006186
1993-11-19	4.50	4.59	4.48	4.57	29895270
1993-11-22	4.55	4.64	4.52	4.55	22139586
1993-11-23	4.55	4.57	4.49	4.50	15714912
1993-11-24	4.50	4.59	4.50	4.55	25718193
1993-11-26	4.59	4.65	4.57	4.63	11507364
1993-11-29	4.61	4.61	4.55	4.56	16735110
1993-11-30	4.55	4.61	4.54	4.59	19360560
1993-12-01	4.61	4.64	4.50	4.51	19189917
1993-12-02	4.53	4.55	4.50	4.53	15984282
1993-12-03	4.54	4.55	4.49	4.54	13572135
1993-12-06	4.55	4.57	4.52	4.55	25864461
1993-12-07	4.57	4.61	4.54	4.60	32521938
1993-12-08	4.60	4.65	4.58	4.59	33471441
1993-12-09	4.54	4.56	4.51	4.53	17038605
1993-12-10	4.55	4.57	4.50	4.50	20202798
1993-12-13	4.50	4.57	4.50	4.55	19632366
1993-12-14	4.55	4.55	4.49	4.50	19709157
1993-12-15	4.49	4.52	4.47	4.47	16291440
1993-12-16	4.48	4.52	4.45	4.48	18175812
1993-12-17	4.49	4.55	4.47	4.51	42053517
1993-12-20	4.55	4.56	4.47	4.48	27495312
1993-12-21	4.49	4.54	4.48	4.52	21567936
1993-12-22	4.56	4.59	4.53	4.56	22404078
1993-12-23	4.57	4.60	4.55	4.56	19402002
1993-12-27	4.57	4.61	4.55	4.58	13489254
1993-12-28	4.59	4.61	4.56	4.57	15755136
1993-12-29	4.61	4.64	4.55	4.63	15026250
1993-12-30	4.64	4.67	4.58	4.58	17893035
1993-12-31	4.58	4.60	4.55	4.56	15469920
1994-01-03	4.57	4.74	4.56	4.73	26564091
1994-01-04	4.71	4.76	4.69	4.76	19174071
1994-01-05	4.76	4.78	4.73	4.78	22205406
1994-01-06	4.79	4.81	4.74	4.79	21552090
1994-01-07	4.79	4.81	4.76	4.80	13334457
1994-01-10	4.80	4.84	4.75	4.84	19481229
1994-01-11	4.83	4.83	4.76	4.79	20806140
1994-01-12	4.78	4.79	4.73	4.77	22333389
1994-01-13	4.75	4.76	4.72	4.74	13988991
1994-01-14	4.74	4.77	4.71	4.73	14823918
1994-01-17	4.71	4.72	4.64	4.65	18244071
1994-01-18	4.65	4.74	4.64	4.71	20429508
1994-01-19	4.73	4.75	4.70	4.73	13885386
1994-01-20	4.73	4.75	4.70	4.74	10567617
1994-01-21	4.73	4.74	4.70	4.71	19703061
1994-01-24	4.76	4.78	4.72	4.73	22934292
1994-01-25	4.75	4.78	4.72	4.75	22518654
1994-01-26	4.77	4.87	4.72	4.86	40065534
1994-01-27	4.89	4.94	4.87	4.92	50095632
1994-01-28	4.92	4.94	4.82	4.91	24704094
1994-01-31	4.94	5.00	4.93	4.94	26528745
1994-02-01	4.92	4.94	4.89	4.90	17446929
1994-02-02	4.90	4.91	4.87	4.88	18587796
1994-02-03	4.89	4.96	4.86	4.93	28565478
1994-02-04	4.94	5.00	4.89	4.91	43394271
1994-02-07	4.88	4.92	4.85	4.91	34251516
1994-02-08	4.91	4.91	4.74	4.82	33728619
1994-02-09	4.81	4.87	4.81	4.85	17451807
1994-02-10	4.84	4.85	4.74	4.74	20040687
1994-02-11	4.72	4.74	4.68	4.72	16602252
1994-02-14	4.76	4.82	4.76	4.82	17175120
1994-02-15	4.82	4.88	4.81	4.87	16051320
1994-02-16	4.86	4.90	4.85	4.85	26632350
1994-02-17	4.85	4.86	4.76	4.77	23854536
1994-02-18	4.77	4.78	4.73	4.75	17578569
1994-02-22	4.75	4.79	4.73	4.78	14430219
1994-02-23	4.78	4.83	4.76	4.83	23976426
1994-02-24	4.81	4.89	4.77	4.78	26666475
1994-02-25	4.82	4.82	4.74	4.76	19267923
1994-02-28	4.68	4.69	4.57	4.59	52027545
1994-03-01	4.60	4.64	4.50	4.55	51589971
1994-03-02	4.51	4.60	4.49	4.56	38188473
1994-03-03	4.54	4.57	4.50	4.50	19226481
1994-03-04	4.50	4.54	4.47	4.50	24726033
1994-03-07	4.61	4.70	4.58	4.67	36640506
1994-03-08	4.64	4.65	4.58	4.59	23087868
1994-03-09	4.53	4.55	4.50	4.54	20694003
1994-03-10	4.55	4.55	4.47	4.50	18475656
1994-03-11	4.50	4.54	4.49	4.53	16881375
1994-03-14	4.53	4.60	4.51	4.60	33126495
1994-03-15	4.63	4.65	4.57	4.59	36722172
1994-03-16	4.59	4.60	4.55	4.60	16903314
1994-03-17	4.54	4.56	4.49	4.50	23853318
1994-03-18	4.51	4.54	4.49	4.51	49068126
1994-03-21	4.49	4.50	4.43	4.43	19565331
1994-03-22	4.42	4.43	4.23	4.28	59184762
1994-03-23	4.35	4.40	4.34	4.34	35135199
1994-03-24	4.37	4.38	4.27	4.29	28788534
1994-03-25	4.30	4.32	4.23	4.23	19434909
1994-03-28	4.25	4.26	4.10	4.20	40615248
1994-03-29	4.18	4.19	4.09	4.10	30582714
1994-03-30	4.14	4.23	4.08	4.16	37286508
1994-03-31	4.16	4.20	4.06	4.15	35049879
1994-04-04	3.98	4.06	3.96	4.05	44717970
1994-04-05	4.06	4.10	4.00	4.02	34221042
1994-04-06	4.02	4.03	3.91	4.01	36829431
1994-04-07	4.02	4.15	4.00	4.14	28630080
1994-04-08	4.09	4.12	4.03	4.03	27906069
1994-04-11	4.04	4.07	3.95	3.95	26921220
1994-04-12	3.99	4.00	3.92	3.94	25214802
1994-04-13	3.95	3.99	3.88	3.99	30426696
1994-04-14	3.99	4.08	3.98	4.07	33913887
1994-04-15	4.10	4.19	4.09	4.10	41007723
1994-04-18	4.12	4.15	4.06	4.11	21062100
1994-04-19	4.14	4.27	4.13	4.26	39816885
1994-04-20	4.31	4.36	4.27	4.33	39686466
1994-04-21	4.33	4.36	4.29	4.30	28170564
1994-04-22	4.32	4.35	4.28	4.35	23086650
1994-04-25	4.36	4.39	4.29	4.29	23329203
1994-04-26	4.35	4.45	4.33	4.45	44139006
1994-04-28	4.50	4.51	4.37	4.40	28026738
1994-04-29	4.37	4.50	4.35	4.47	26178927
1994-05-02	4.49	4.49	4.38	4.43	17432304
1994-05-03	4.37	4.40	4.33	4.39	16073265
1994-05-04	4.36	4.38	4.29	4.33	12913944
1994-05-05	4.31	4.32	4.25	4.27	12618978
1994-05-06	4.18	4.27	4.18	4.27	20375880
1994-05-09	4.16	4.17	4.08	4.10	30187797
1994-05-10	4.12	4.13	4.03	4.04	42620292
1994-05-11	4.02	4.05	3.90	3.90	51229182
1994-05-12	3.95	4.14	3.95	4.14	67102554
1994-05-13	4.18	4.32	4.17	4.28	45083634
1994-05-16	4.24	4.25	4.14	4.24	24990525
1994-05-17	4.21	4.25	4.16	4.23	18677991
1994-05-18	4.25	4.38	4.20	4.35	24151944
1994-05-19	4.29	4.34	4.20	4.20	33593328
1994-05-20	4.23	4.42	4.21	4.41	62820657
1994-05-23	4.43	4.54	4.40	4.53	59654025
1994-05-24	4.51	4.52	4.39	4.41	65160891
1994-05-26	4.12	4.18	4.09	4.15	118810752
1994-05-27	4.14	4.16	4.04	4.10	49115658
1994-05-31	4.10	4.13	4.03	4.04	34675686
1994-06-01	4.03	4.05	3.98	3.98	37641201
1994-06-02	4.01	4.03	3.96	4.00	40510422
1994-06-03	4.00	4.08	3.99	4.06	32434176
1994-06-06	4.14	4.19	4.12	4.17	50558805
1994-06-07	4.15	4.21	4.12	4.15	30961779
1994-06-08	4.17	4.21	4.06	4.13	48251481
1994-06-09	4.07	4.13	4.07	4.12	23498625
1994-06-10	4.14	4.14	4.10	4.12	19249641
1994-06-13	4.10	4.14	4.10	4.10	44423001
1994-06-14	4.11	4.20	4.11	4.15	33614046
1994-06-15	4.18	4.20	4.13	4.15	22170060
1994-06-16	4.15	4.21	4.14	4.14	22426023
1994-06-17	4.15	4.16	4.13	4.13	44642403
1994-06-20	4.07	4.19	4.07	4.16	32830311
1994-06-21	4.18	4.25	4.15	4.25	42594693
1994-06-22	4.27	4.32	4.25	4.30	30973968
1994-06-23	4.28	4.31	4.19	4.19	31194588
1994-06-24	4.21	4.25	4.16	4.18	29703906
1994-06-27	4.17	4.29	4.17	4.27	21794646
1994-06-28	4.28	4.30	4.24	4.27	20099196
1994-06-29	4.25	4.31	4.24	4.26	18220917
1994-06-30	4.28	4.31	4.23	4.23	20628186
1994-07-01	4.26	4.28	4.25	4.26	16542525
1994-07-05	4.26	4.30	4.25	4.30	20200362
1994-07-06	4.28	4.32	4.27	4.31	22868472
1994-07-07	4.31	4.36	4.31	4.35	18428124
1994-07-08	4.35	4.37	4.33	4.35	19458066
1994-07-11	4.38	4.42	4.36	4.42	26070450
1994-07-12	4.42	4.42	4.25	4.36	28731246
1994-07-13	4.37	4.38	4.33	4.33	14227887
1994-07-14	4.36	4.41	4.34	4.41	23282889
1994-07-15	4.41	4.47	4.40	4.46	28851912
1994-07-18	4.46	4.50	4.43	4.48	17747991
1994-07-19	4.50	4.50	4.46	4.46	13754967
1994-07-20	4.45	4.46	4.42	4.44	22891626
1994-07-21	4.42	4.50	4.42	4.45	20647686
1994-07-22	4.44	4.46	4.41	4.43	16702197
1994-07-25	4.44	4.49	4.43	4.49	14600862
1994-07-26	4.49	4.50	4.47	4.48	11253843
1994-07-27	4.46	4.50	4.45	4.49	13032177
1994-07-28	4.50	4.53	4.49	4.49	29269983
1994-07-29	4.51	4.53	4.50	4.51	23969112
1994-08-01	4.51	4.55	4.48	4.49	26662821
1994-08-02	4.50	4.52	4.48	4.49	23302392
1994-08-03	4.48	4.52	4.47	4.50	20029719
1994-08-04	4.50	4.52	4.49	4.49	12286224
1994-08-05	4.47	4.52	4.47	4.52	20685471
1994-08-08	4.52	4.54	4.51	4.52	14471664
1994-08-09	4.50	4.57	4.50	4.54	21264432
1994-08-10	4.55	4.56	4.53	4.53	13495347
1994-08-11	4.54	4.56	4.50	4.52	13010235
1994-08-12	4.52	4.58	4.52	4.54	16593720
1994-08-15	4.54	4.55	4.51	4.54	17310414
1994-08-16	4.53	4.55	4.48	4.52	20325906
1994-08-17	4.53	4.54	4.50	4.50	14993340
1994-08-18	4.50	4.54	4.48	4.53	22864815
1994-08-19	4.54	4.55	4.51	4.55	18871794
1994-08-22	4.53	4.56	4.52	4.53	13993866
1994-08-23	4.55	4.68	4.54	4.65	42114462
1994-08-24	4.70	4.72	4.67	4.70	32430519
1994-08-25	4.69	4.72	4.65	4.67	15458952
1994-08-26	4.70	4.81	4.70	4.81	43636833
1994-08-29	4.80	4.84	4.78	4.79	39290331
1994-08-30	4.78	4.83	4.77	4.80	25019781
1994-08-31	4.72	5.07	4.72	5.00	106531839
1994-09-01	4.98	5.12	4.96	5.03	88036680
1994-09-02	5.04	5.06	4.98	4.98	33135033
1994-09-06	4.94	5.00	4.94	5.00	21948225
1994-09-07	5.00	5.03	4.97	4.98	36305316
1994-09-08	4.99	5.03	4.97	5.03	40546989
1994-09-09	4.91	4.93	4.86	4.91	30421821
1994-09-12	4.91	4.91	4.88	4.89	12221628
1994-09-13	4.90	4.91	4.86	4.87	17125149
1994-09-14	4.86	4.90	4.85	4.89	15597903
1994-09-15	4.88	4.94	4.88	4.93	23629050
1994-09-16	4.86	4.92	4.86	4.89	40787109
1994-09-19	4.90	4.95	4.89	4.92	19323996
1994-09-20	4.91	4.92	4.83	4.84	15869709
1994-09-21	4.87	4.89	4.84	4.89	21990882
1994-09-22	4.88	4.89	4.81	4.81	26593344
1994-09-23	4.83	4.83	4.78	4.80	27572097
1994-09-26	4.80	4.91	4.78	4.90	24682155
1994-09-27	4.88	4.93	4.87	4.90	18729183
1994-09-28	4.92	4.94	4.90	4.94	22452837
1994-09-29	4.96	4.98	4.90	4.92	23759469
1994-09-30	4.96	5.06	4.94	5.01	43094433
1994-10-03	5.01	5.05	4.96	4.99	20942658
1994-10-04	4.98	5.00	4.92	4.92	20161356
1994-10-05	4.89	4.90	4.84	4.89	27088206
1994-10-06	4.88	4.90	4.87	4.88	15143262
1994-10-07	4.88	4.91	4.86	4.91	15355344
1994-10-10	4.92	4.94	4.90	4.92	11113674
1994-10-11	4.94	5.01	4.93	5.01	26372727
1994-10-12	5.00	5.01	4.95	4.95	16273158
1994-10-13	4.99	5.01	4.95	4.96	19124097
1994-10-14	4.96	4.98	4.94	4.96	8246883
1994-10-17	4.97	5.08	4.96	5.07	28314393
1994-10-18	5.05	5.13	5.04	5.05	35376534
1994-10-19	5.07	5.11	5.05	5.09	29896488
1994-10-20	5.10	5.12	5.06	5.09	22930635
1994-10-21	5.08	5.08	5.01	5.01	24552951
1994-10-24	5.06	5.10	5.01	5.06	22778277
1994-10-25	5.03	5.10	5.01	5.10	19018056
1994-10-26	5.11	5.26	5.10	5.24	51602160
1994-10-27	5.24	5.29	5.22	5.28	32358612
1994-10-28	5.28	5.28	5.21	5.25	29885520
1994-10-31	5.16	5.17	4.93	5.03	88387713
1994-11-01	4.97	5.01	4.90	4.96	63573918
1994-11-02	4.94	4.97	4.92	4.92	32519499
1994-11-03	4.94	4.98	4.93	4.94	26383698
1994-11-04	4.95	4.97	4.91	4.91	20556270
1994-11-07	4.91	4.93	4.87	4.88	17895477
1994-11-08	4.90	4.99	4.89	4.94	21031632
1994-11-09	4.99	5.00	4.92	4.97	26544588
1994-11-10	5.00	5.08	4.99	5.05	25777920
1994-11-11	5.06	5.07	5.04	5.06	24149505
1994-11-14	5.08	5.16	5.07	5.14	27230814
1994-11-15	5.15	5.24	5.13	5.22	38602887
1994-11-16	5.20	5.21	5.15	5.17	23605890
1994-11-17	5.18	5.21	5.16	5.17	25436634
1994-11-18	5.15	5.16	5.09	5.15	34781724
1994-11-21	5.15	5.15	5.03	5.05	23180502
1994-11-22	5.01	5.06	4.91	4.91	27206439
1994-11-23	4.92	4.96	4.88	4.95	28260759
1994-11-25	4.95	4.96	4.92	4.94	5146074
1994-11-28	4.93	4.98	4.90	4.98	16230498
1994-11-29	4.96	4.98	4.93	4.95	16011099
1994-11-30	4.98	4.98	4.89	4.90	26120421
1994-12-01	4.90	4.90	4.78	4.84	30987378
1994-12-02	4.83	4.89	4.81	4.89	23882574
1994-12-05	4.89	4.91	4.83	4.84	16738767
1994-12-06	4.82	4.83	4.69	4.77	28617891
1994-12-07	4.73	4.77	4.71	4.76	22184685
1994-12-08	4.76	4.80	4.67	4.71	38045868
1994-12-09	4.63	4.70	4.61	4.63	23519349
1994-12-12	4.65	4.69	4.60	4.64	42731208
1994-12-13	4.64	4.74	4.63	4.74	27787839
1994-12-14	4.71	4.79	4.70	4.76	24878391
1994-12-15	4.76	4.79	4.70	4.77	15855081
1994-12-16	4.77	4.83	4.76	4.81	48196632
1994-12-19	4.80	4.80	4.72	4.73	18563418
1994-12-20	4.74	4.74	4.65	4.69	21441174
1994-12-21	4.71	4.72	4.68	4.69	26333724
1994-12-22	4.70	4.72	4.60	4.63	35633718
1994-12-23	4.64	4.68	4.60	4.66	24919833
1994-12-27	4.66	4.68	4.65	4.67	16278033
1994-12-28	4.67	4.77	4.66	4.75	23648550
1994-12-29	4.76	4.79	4.69	4.69	18227010
1994-12-30	4.71	4.77	4.70	4.72	22956231
1995-01-03	4.72	4.76	4.69	4.73	15154233
1995-01-04	4.78	4.85	4.77	4.83	32010012
1995-01-05	4.82	4.83	4.69	4.72	40386099
1995-01-06	4.74	4.75	4.68	4.72	22390671
1995-01-09	4.71	4.73	4.69	4.70	11684106
1995-01-10	4.71	4.72	4.68	4.71	23743620
1995-01-11	4.72	4.72	4.65	4.66	25174581
1995-01-12	4.67	4.67	4.60	4.63	19410534
1995-01-13	4.63	4.75	4.57	4.75	28615452
1995-01-16	4.75	4.76	4.70	4.75	14146224
1995-01-17	4.74	4.74	4.69	4.73	12103395
1995-01-18	4.71	4.73	4.68	4.73	13527039
1995-01-19	4.71	4.72	4.60	4.65	15783171
1995-01-20	4.64	4.70	4.61	4.68	27355137
1995-01-23	4.66	4.81	4.64	4.81	21461895
1995-01-24	4.80	4.80	4.75	4.78	13002924
1995-01-25	4.78	4.87	4.77	4.79	24148284
1995-01-26	4.82	4.85	4.80	4.85	28077927
1995-01-27	4.87	5.03	4.86	4.97	42751929
1995-01-30	4.91	4.95	4.88	4.90	16084233
1995-01-31	4.91	4.94	4.89	4.90	17994201
1995-02-01	4.92	4.96	4.90	4.94	17158056
1995-02-02	4.92	4.96	4.89	4.96	15673470
1995-02-03	4.96	5.04	4.89	4.98	44029308
1995-02-06	4.97	5.05	4.97	5.03	21658131
1995-02-07	5.01	5.06	5.01	5.04	17641947
1995-02-08	5.01	5.08	5.01	5.04	16079358
1995-02-09	5.04	5.05	4.97	4.97	13669644
1995-02-10	4.99	5.05	4.98	5.03	18493938
1995-02-13	5.03	5.05	5.01	5.04	11529309
1995-02-14	5.04	5.09	5.03	5.09	21749544
1995-02-15	5.09	5.09	4.98	5.00	22610073
1995-02-16	5.00	5.07	4.99	5.07	21502116
1995-02-17	5.06	5.06	4.91	4.94	47347074
1995-02-21	4.83	4.86	4.74	4.75	72432684
1995-02-22	4.73	4.82	4.72	4.78	41739048
1995-02-23	4.90	4.93	4.86	4.88	41101578
1995-02-24	4.87	4.99	4.85	4.98	29475978
1995-02-27	4.96	4.98	4.92	4.96	22032324
1995-02-28	4.93	4.98	4.91	4.98	20285679
1995-03-01	4.98	5.01	4.94	4.99	20252772
1995-03-02	5.00	5.03	4.94	5.00	19094844
1995-03-03	5.05	5.10	5.01	5.09	36984225
1995-03-06	5.05	5.23	5.03	5.19	40626216
1995-03-07	5.21	5.27	5.14	5.16	44771601
1995-03-08	5.18	5.22	5.15	5.18	28296111
1995-03-09	5.11	5.20	5.10	5.18	20678160
1995-03-10	5.17	5.23	5.17	5.20	20628186
1995-03-13	5.19	5.24	5.19	5.19	19824951
1995-03-14	5.22	5.25	5.22	5.23	27516030
1995-03-15	5.23	5.28	5.21	5.26	31823523
1995-03-16	5.23	5.26	5.19	5.20	28804377
1995-03-17	5.20	5.24	5.19	5.23	37157310
1995-03-20	5.33	5.49	5.30	5.47	67620573
1995-03-21	5.45	5.58	5.44	5.49	56124177
1995-03-22	5.48	5.49	5.39	5.47	32959509
1995-03-23	5.44	5.48	5.41	5.46	22396767
1995-03-24	5.47	5.54	5.47	5.50	27327108
1995-03-27	5.51	5.55	5.51	5.54	20463639
1995-03-28	5.53	5.55	5.52	5.55	18358647
1995-03-29	5.51	5.55	5.46	5.50	24338430
1995-03-30	5.48	5.49	5.40	5.41	23017176
1995-03-31	5.36	5.40	5.29	5.36	35777547
1995-04-03	5.35	5.46	5.35	5.45	17249475
1995-04-04	5.47	5.53	5.46	5.51	24433503
1995-04-05	5.50	5.57	5.50	5.50	23492532
1995-04-06	5.52	5.54	5.50	5.54	13445373
1995-04-07	5.53	5.59	5.49	5.53	27853659
1995-04-10	5.52	5.64	5.51	5.58	31660191
1995-04-11	5.59	5.61	5.56	5.57	16273158
1995-04-12	5.57	5.57	5.50	5.55	20832957
1995-04-13	5.54	5.59	5.52	5.56	15686877
1995-04-17	5.60	5.64	5.52	5.54	21467988
1995-04-18	5.54	5.56	5.46	5.48	26283750
1995-04-19	5.53	5.56	5.49	5.51	25874211
1995-04-20	5.49	5.50	5.47	5.49	24777225
1995-04-21	5.51	5.56	5.49	5.52	22794120
1995-04-24	5.53	5.57	5.51	5.56	17499342
1995-04-25	5.57	5.65	5.55	5.61	25632873
1995-04-26	5.60	5.60	5.56	5.56	15171294
1995-04-27	5.57	5.59	5.54	5.55	15660063
1995-04-28	5.59	5.59	5.54	5.56	15357783
1995-05-01	5.58	5.68	5.56	5.67	25525611
1995-05-02	5.66	5.76	5.66	5.73	35441133
1995-05-03	5.73	6.00	5.71	5.96	55021095
1995-05-04	5.93	5.96	5.78	5.79	40922400
1995-05-05	5.83	5.90	5.80	5.87	29702688
1995-05-08	5.86	5.92	5.85	5.85	21066981
1995-05-09	5.85	5.89	5.83	5.88	23064711
1995-05-10	5.89	5.91	5.81	5.89	24616335
1995-05-11	5.86	5.89	5.81	5.87	20195487
1995-05-12	5.81	5.85	5.76	5.76	20420976
1995-05-15	5.73	5.86	5.70	5.81	36407700
1995-05-16	5.81	5.86	5.78	5.78	23185377
1995-05-17	5.77	5.79	5.74	5.75	14282742
1995-05-18	5.73	5.73	5.61	5.61	30919122
1995-05-19	5.59	5.73	5.59	5.68	26174052
1995-05-22	5.67	5.74	5.66	5.70	15853863
1995-05-23	5.70	5.83	5.68	5.80	27160122
1995-05-24	5.83	5.91	5.80	5.86	26144802
1995-05-25	5.85	5.92	5.80	5.90	20206455
1995-05-26	5.89	5.89	5.71	5.73	27865845
1995-05-30	5.73	5.86	5.73	5.80	28555728
1995-05-31	5.81	5.98	5.80	5.98	24633396
1995-06-01	5.95	5.98	5.92	5.98	25581681
1995-06-02	5.98	6.06	5.95	6.06	34316118
1995-06-05	6.03	6.06	6.02	6.03	19216731
1995-06-06	6.03	6.08	6.01	6.04	30864273
1995-06-07	6.02	6.04	5.98	5.99	18149001
1995-06-08	5.91	5.93	5.81	5.87	39067281
1995-06-09	5.80	5.84	5.71	5.76	42910383
1995-06-12	5.77	5.85	5.76	5.83	31099515
1995-06-13	5.80	5.80	5.74	5.75	21703230
1995-06-14	5.75	5.89	5.75	5.81	22299258
1995-06-15	5.88	6.02	5.86	5.97	36986664
1995-06-16	5.97	6.12	5.95	6.05	53631579
1995-06-19	6.02	6.12	6.01	6.11	21656913
1995-06-20	6.07	6.14	6.05	6.13	25560960
1995-06-21	6.14	6.17	6.12	6.12	29234640
1995-06-22	6.13	6.29	6.12	6.25	26130171
1995-06-23	6.20	6.23	6.18	6.20	14532609
1995-06-26	6.17	6.19	6.12	6.12	17716302
1995-06-27	6.12	6.18	6.09	6.11	22638105
1995-06-28	6.13	6.17	6.10	6.12	23008641
1995-06-29	6.11	6.16	6.05	6.07	19666497
1995-06-30	6.09	6.13	6.08	6.10	17027637
1995-07-03	6.08	6.12	6.08	6.11	5609244
1995-07-05	6.11	6.18	6.10	6.15	14333931
1995-07-06	6.19	6.25	6.14	6.24	17078829
1995-07-07	6.21	6.30	6.19	6.29	25012470
1995-07-10	6.29	6.31	6.20	6.27	16952067
1995-07-11	6.26	6.30	6.24	6.28	15404097
1995-07-12	6.29	6.39	6.28	6.33	20868303
1995-07-13	6.24	6.27	6.16	6.19	30018372
1995-07-14	6.11	6.14	6.01	6.13	51136551
1995-07-17	6.24	6.28	6.19	6.24	26026572
1995-07-18	6.24	6.27	6.15	6.19	16941099
1995-07-19	6.15	6.24	6.07	6.15	25336689
1995-07-20	6.12	6.17	6.08	6.16	17427429
1995-07-21	6.16	6.16	6.11	6.13	20507517
1995-07-24	6.13	6.15	6.10	6.12	21576465
1995-07-25	6.04	6.08	5.90	6.06	54915054
1995-07-26	6.07	6.18	5.99	6.16	47299539
1995-07-27	6.15	6.18	5.96	5.97	42174183
1995-07-28	5.98	6.03	5.95	5.97	31701636
1995-07-31	5.98	5.98	5.88	5.88	23037894
1995-08-01	5.88	5.95	5.87	5.92	21330255
1995-08-02	5.93	6.00	5.93	6.00	18169719
1995-08-03	5.96	6.06	5.94	6.02	21330255
1995-08-04	6.03	6.09	6.02	6.07	18169719
1995-08-07	6.08	6.13	6.06	6.11	12672609
1995-08-08	6.13	6.16	6.09	6.14	19158228
1995-08-09	6.13	6.17	6.01	6.03	22511340
1995-08-10	6.00	6.09	6.00	6.03	22608855
1995-08-11	6.01	6.02	5.86	5.91	25603620
1995-08-14	5.88	5.95	5.86	5.94	24276270
1995-08-15	5.94	6.00	5.93	5.99	20112600
1995-08-16	5.96	6.03	5.96	6.01	15445542
1995-08-17	5.99	6.00	5.93	5.95	14260797
1995-08-18	5.95	5.99	5.93	5.93	19079001
1995-08-21	5.96	6.07	5.96	6.04	26137482
1995-08-22	6.03	6.10	6.01	6.09	23070807
1995-08-23	6.08	6.13	6.06	6.06	15529644
1995-08-24	6.05	6.12	6.05	6.09	18397650
1995-08-25	6.06	6.16	6.06	6.14	15673470
1995-08-28	6.15	6.18	6.11	6.11	12901758
1995-08-29	6.10	6.21	6.07	6.19	19076562
1995-08-30	6.18	6.25	6.13	6.15	28895790
1995-08-31	6.16	6.18	6.12	6.12	17100771
1995-09-01	6.13	6.15	6.10	6.12	9724155
1995-09-05	6.10	6.11	6.07	6.08	15092067
1995-09-06	6.09	6.12	6.04	6.11	19353246
1995-09-07	6.11	6.14	6.08	6.13	9211011
1995-09-08	6.14	6.16	6.09	6.10	18445185
1995-09-11	6.10	6.18	6.09	6.13	15727101
1995-09-12	6.16	6.19	6.12	6.19	23041551
1995-09-13	6.12	6.30	6.11	6.19	30357222
1995-09-14	6.21	6.25	6.14	6.24	26143584
1995-09-15	6.28	6.36	6.23	6.33	40682283
1995-09-18	6.31	6.51	6.30	6.48	27656202
1995-09-19	6.45	6.57	6.44	6.55	31833276
1995-09-20	6.54	6.68	6.53	6.61	30431571
1995-09-21	6.64	6.64	6.54	6.55	18111216
1995-09-22	6.47	6.62	6.47	6.60	19621395
1995-09-25	6.59	6.65	6.55	6.61	15148137
1995-09-26	6.59	6.72	6.59	6.69	20657436
1995-09-27	6.66	6.80	6.66	6.75	29291928
1995-09-28	6.77	6.87	6.77	6.86	22362639
1995-09-29	6.85	6.90	6.84	6.85	21075510
1995-10-02	6.84	6.87	6.82	6.83	14502135
1995-10-03	6.82	6.83	6.78	6.81	22680765
1995-10-04	6.81	6.99	6.81	6.93	26911467
1995-10-05	6.92	6.94	6.86	6.94	14435094
1995-10-06	6.92	7.06	6.91	7.01	15749043
1995-10-09	7.02	7.04	6.95	6.96	15534519
1995-10-10	6.92	6.96	6.85	6.95	25402506
1995-10-11	6.96	7.00	6.95	6.98	15456510
1995-10-12	6.96	6.98	6.91	6.95	17144649
1995-10-13	6.99	7.04	6.95	6.99	16201242
1995-10-16	7.00	7.02	6.92	6.99	14513103
1995-10-17	7.00	7.04	6.95	6.98	15328530
1995-10-18	6.90	6.94	6.86	6.92	22762431
1995-10-19	6.92	7.02	6.92	6.99	17611479
1995-10-20	6.99	7.05	6.97	7.02	21762957
1995-10-23	7.01	7.08	6.94	6.94	23607108
1995-10-24	6.94	6.98	6.90	6.97	18580479
1995-10-25	6.97	6.99	6.86	6.94	21438738
1995-10-26	6.93	6.93	6.78	6.87	30059817
1995-10-27	6.86	6.94	6.81	6.92	20495331
1995-10-30	6.93	6.93	6.78	6.84	28374114
1995-10-31	6.86	6.93	6.85	6.91	16454769
1995-11-01	6.91	6.96	6.90	6.96	13076055
1995-11-02	6.99	7.02	6.96	7.01	18077088
1995-11-03	7.06	7.21	6.98	7.19	27234468
1995-11-06	7.15	7.20	7.14	7.16	17401830
1995-11-07	7.16	7.17	7.09	7.09	13101651
1995-11-08	7.12	7.26	7.11	7.24	17747991
1995-11-09	7.24	7.28	7.20	7.25	18052710
1995-11-10	7.21	7.22	7.13	7.14	17015448
1995-11-13	7.14	7.19	7.12	7.19	13055334
1995-11-14	7.19	7.26	7.17	7.21	18607296
1995-11-15	7.22	7.36	7.22	7.35	19913925
1995-11-16	7.37	7.49	7.33	7.45	28405809
1995-11-17	7.41	7.44	7.38	7.40	21794646
1995-11-20	7.37	7.47	7.36	7.42	16459644
1995-11-21	7.42	7.45	7.38	7.39	17494467
1995-11-22	7.34	7.39	7.32	7.35	19995591
1995-11-24	7.32	7.33	7.30	7.30	5233833
1995-11-27	7.29	7.40	7.29	7.33	20444133
1995-11-28	7.29	7.40	7.24	7.39	23408433
1995-11-29	7.37	7.38	7.28	7.30	10761417
1995-11-30	7.28	7.31	7.20	7.20	20302749
1995-12-01	7.20	7.27	7.18	7.25	16785081
1995-12-04	7.26	7.39	7.25	7.38	17663889
1995-12-05	7.34	7.40	7.33	7.36	19545828
1995-12-06	7.37	7.47	7.36	7.46	20870742
1995-12-07	7.42	7.46	7.39	7.44	17372580
1995-12-08	7.34	7.38	7.31	7.32	20473389
1995-12-11	7.33	7.40	7.29	7.38	17076393
1995-12-12	7.38	7.46	7.38	7.44	20519706
1995-12-13	7.35	7.55	7.35	7.54	37369392
1995-12-14	7.54	7.74	7.53	7.64	29993994
1995-12-15	7.65	7.67	7.61	7.62	38523663
1995-12-18	7.59	7.62	7.48	7.49	29305332
1995-12-19	7.38	7.45	7.28	7.37	33746907
1995-12-20	7.35	7.36	7.08	7.09	31339629
1995-12-21	7.14	7.29	7.14	7.22	28817784
1995-12-22	7.24	7.32	7.23	7.27	16446237
1995-12-26	7.35	7.35	7.28	7.34	11452518
1995-12-27	7.36	7.45	7.36	7.45	13440498
1995-12-28	7.44	7.45	7.35	7.37	13257666
1995-12-29	7.40	7.45	7.39	7.40	13569699
1996-01-02	7.42	7.60	7.41	7.54	26058258
1996-01-03	7.56	7.62	7.50	7.55	20937777
1996-01-04	7.61	7.66	7.46	7.54	41735391
1996-01-05	7.47	7.48	7.27	7.36	30264588
1996-01-08	7.37	7.40	7.36	7.38	7291287
1996-01-09	7.45	7.49	7.28	7.32	25918089
1996-01-10	7.24	7.28	7.09	7.17	29040843
1996-01-11	7.26	7.26	7.18	7.21	19372749
1996-01-12	7.25	7.45	7.24	7.40	26000973
1996-01-15	7.40	7.46	7.38	7.38	15730755
1996-01-16	7.38	7.41	7.30	7.41	18049053
1996-01-17	7.41	7.49	7.40	7.47	21620346
1996-01-18	7.49	7.53	7.41	7.52	16418202
1996-01-19	7.52	7.72	7.52	7.70	35898213
1996-01-22	7.69	7.76	7.67	7.75	23392590
1996-01-23	7.71	7.77	7.66	7.67	17866224
1996-01-24	7.68	7.75	7.64	7.73	18448842
1996-01-25	7.75	7.75	7.57	7.60	15861174
1996-01-26	7.53	7.61	7.49	7.61	21925068
1996-01-29	7.58	7.63	7.58	7.63	17990547
1996-01-30	7.64	7.79	7.61	7.79	23004984
1996-01-31	7.79	7.89	7.59	7.61	42850659
1996-02-01	7.67	7.73	7.56	7.66	32431740
1996-02-02	7.66	7.70	7.61	7.61	16265841
1996-02-05	7.62	7.80	7.57	7.79	21441174
1996-02-06	7.78	7.78	7.68	7.74	19305708
1996-02-07	7.76	7.78	7.72	7.77	19766442
1996-02-08	7.79	7.91	7.77	7.87	30459606
1996-02-09	7.85	7.95	7.81	7.93	28461876
1996-02-12	7.94	8.10	7.93	8.07	27687894
1996-02-13	8.04	8.16	7.96	8.09	41180805
1996-02-14	8.09	8.15	8.03	8.03	21415575
1996-02-15	8.01	8.01	7.89	7.91	23321892
1996-02-16	7.88	8.01	7.86	7.93	22246851
1996-02-20	7.86	7.92	7.81	7.88	19349589
1996-02-21	7.90	8.03	7.90	8.03	20268618
1996-02-22	8.05	8.19	8.00	8.15	33671334
1996-02-23	8.18	8.27	8.13	8.21	33443406
1996-02-26	8.17	8.33	8.15	8.25	25478076
1996-02-27	8.28	8.28	8.08	8.20	23260950
1996-02-28	8.27	8.36	8.16	8.19	25780356
1996-02-29	8.19	8.30	8.12	8.12	20996286
1996-03-01	8.18	8.25	8.10	8.20	18474438
1996-03-04	8.22	8.33	8.17	8.33	17816247
1996-03-05	8.41	8.54	8.41	8.53	35229051
1996-03-06	8.49	8.58	8.48	8.50	22608855
1996-03-07	8.51	8.57	8.44	8.57	20857332
1996-03-08	8.45	8.50	8.18	8.18	32314725
1996-03-11	8.15	8.38	8.15	8.37	26589687
1996-03-12	8.31	8.41	8.17	8.40	29472318
1996-03-13	8.20	8.20	7.94	8.04	77583636
1996-03-14	7.92	7.94	7.38	7.59	188280370
1996-03-15	7.65	7.82	7.63	7.82	92244228
1996-03-18	7.55	7.55	7.30	7.49	156192340
1996-03-19	7.51	7.56	7.02	7.09	173886700
1996-03-20	7.14	7.37	7.12	7.34	146226840
1996-03-21	7.40	7.49	7.11	7.12	58118250
1996-03-22	7.26	7.29	7.08	7.08	44125599
1996-03-25	7.10	7.23	7.09	7.19	45011718
1996-03-26	7.19	7.35	7.14	7.30	35709285
1996-03-27	7.35	7.35	7.16	7.19	44124381
1996-03-28	7.19	7.30	7.13	7.23	28636173
1996-03-29	7.29	7.29	7.10	7.20	37736271
1996-04-01	7.23	7.39	7.22	7.39	33303237
1996-04-02	7.45	7.46	7.37	7.41	30720441
1996-04-03	7.50	7.58	7.49	7.56	34099155
1996-04-04	7.56	7.58	7.49	7.57	18693837
1996-04-08	7.38	7.45	7.31	7.44	28187628
1996-04-09	7.50	7.53	7.27	7.33	23052519
1996-04-10	7.32	7.33	7.12	7.16	35248557
1996-04-11	7.24	7.24	7.04	7.18	31991727
1996-04-12	7.19	7.31	7.14	7.30	18030771
1996-04-15	7.36	7.38	7.30	7.33	15981843
1996-04-16	7.31	7.47	7.24	7.47	28160814
1996-04-17	7.47	7.50	7.30	7.36	21520401
1996-04-18	7.39	7.41	7.31	7.32	21415575
1996-04-19	7.33	7.34	7.21	7.23	23364552
1996-04-22	7.29	7.32	7.15	7.22	26203305
1996-04-23	7.21	7.24	7.17	7.21	19660401
1996-04-24	7.21	7.21	7.11	7.15	27508716
1996-04-25	7.14	7.21	7.12	7.17	22404078
1996-04-26	7.19	7.37	7.18	7.32	28002360
1996-04-29	7.31	7.40	7.28	7.34	20942658
1996-04-30	7.36	7.44	7.36	7.39	25041720
1996-05-01	7.38	7.47	7.37	7.44	18768186
1996-05-02	7.35	7.40	7.17	7.28	26146020
1996-05-03	7.38	7.41	7.22	7.28	27953604
1996-05-06	7.28	7.28	7.10	7.21	28135218
1996-05-07	7.19	7.20	7.07	7.09	26822493
1996-05-08	7.06	7.24	7.01	7.20	31678479
1996-05-09	7.18	7.24	7.14	7.18	15140826
1996-05-10	7.24	7.27	7.21	7.22	14794665
1996-05-13	7.24	7.40	7.24	7.37	26349573
1996-05-14	7.42	7.50	7.41	7.48	38112900
1996-05-15	7.50	7.54	7.38	7.47	34284426
1996-05-16	7.46	7.54	7.42	7.51	20495331
1996-05-17	7.59	7.85	7.56	7.84	59886831
1996-05-20	7.86	7.94	7.82	7.89	42161994
1996-05-21	7.90	7.98	7.89	7.95	29947680
1996-05-22	7.91	8.02	7.86	8.01	22395546
1996-05-23	7.98	8.67	7.91	8.52	92868288
1996-05-24	8.47	8.64	8.41	8.49	78323487
1996-05-28	8.49	8.49	8.19	8.20	49933521
1996-05-29	8.19	8.32	8.16	8.30	36445485
1996-05-30	8.31	8.43	8.24	8.27	31405452
1996-05-31	8.30	8.31	8.15	8.15	28753188
1996-06-03	8.15	8.21	8.12	8.13	18303798
1996-06-04	8.19	8.33	8.16	8.32	27431925
1996-06-05	8.30	8.34	8.24	8.33	23304828
1996-06-06	8.36	8.43	8.34	8.36	20804922
1996-06-07	8.20	8.33	8.17	8.30	22206624
1996-06-10	8.32	8.35	8.28	8.34	16034256
1996-06-11	8.35	8.56	8.34	8.50	36006690
1996-06-12	8.45	8.56	8.45	8.54	42951822
1996-06-13	8.61	8.66	8.55	8.56	44048808
1996-06-14	8.58	8.67	8.56	8.65	50046879
1996-06-17	8.61	8.64	8.49	8.56	21800742
1996-06-18	8.50	8.53	8.41	8.41	22191996
1996-06-19	8.43	8.51	8.38	8.40	18452499
1996-06-20	8.40	8.48	8.39	8.41	17130024
1996-06-21	8.43	8.47	8.37	8.47	26269125
1996-06-24	8.53	8.64	8.52	8.58	23793597
1996-06-25	8.60	8.67	8.51	8.57	27843906
1996-06-26	8.56	8.59	8.50	8.52	17421333
1996-06-27	8.53	8.65	8.47	8.60	29039622
1996-06-28	8.59	8.80	8.53	8.53	32626761
1996-07-01	8.56	8.60	8.48	8.60	14804415
1996-07-02	8.61	8.62	8.53	8.58	17983233
1996-07-03	8.56	8.65	8.56	8.58	13949982
1996-07-05	8.41	8.48	8.33	8.36	15156669
1996-07-08	8.32	8.36	8.25	8.29	16831398
1996-07-09	8.35	8.38	8.26	8.37	17091021
1996-07-10	8.37	8.40	8.31	8.40	14888514
1996-07-11	8.38	8.38	8.21	8.37	21905562
1996-07-12	8.35	8.38	8.17	8.36	20728131
1996-07-15	8.36	8.49	8.26	8.26	34470915
1996-07-16	8.26	8.27	7.98	8.24	42246099
1996-07-17	8.31	8.32	8.15	8.15	22772184
1996-07-18	8.18	8.39	8.07	8.29	23371863
1996-07-19	8.30	8.34	8.24	8.25	27313698
1996-07-22	8.22	8.24	8.14	8.19	19573860
1996-07-23	8.18	8.27	8.15	8.17	20358813
1996-07-24	8.06	8.21	8.05	8.19	23359677
1996-07-25	8.22	8.27	8.21	8.22	13207692
1996-07-26	8.22	8.38	8.22	8.38	17288478
1996-07-29	8.34	8.40	8.33	8.35	15859956
1996-07-30	8.40	8.46	8.35	8.45	17578569
1996-07-31	8.44	8.61	8.44	8.58	20140638
1996-08-01	8.56	8.71	8.56	8.69	23087868
1996-08-02	8.74	8.82	8.72	8.75	20246676
1996-08-05	8.75	8.76	8.60	8.61	13001706
1996-08-06	8.59	8.65	8.54	8.62	25777920
1996-08-07	8.62	8.69	8.60	8.68	17121489
1996-08-08	8.69	8.73	8.65	8.66	15633249
1996-08-09	8.61	8.65	7.46	7.46	24947865
1996-08-12	7.72	7.72	7.57	7.68	192754840
1996-08-13	7.71	7.75	7.32	7.38	122970768
1996-08-14	7.47	7.57	7.42	7.49	58909296
1996-08-15	7.50	7.51	7.38	7.38	44951997
1996-08-16	7.41	7.42	7.26	7.27	74994750
1996-08-19	7.27	7.37	7.22	7.37	52467561
1996-08-20	7.41	7.52	7.39	7.51	45707694
1996-08-21	7.51	7.53	7.15	7.19	75784572
1996-08-22	7.16	7.28	7.02	7.12	101986665
1996-08-23	7.13	7.25	7.02	7.22	50987847
1996-08-26	7.61	7.68	7.26	7.41	76362324
1996-08-27	7.47	7.55	7.46	7.54	38799126
1996-08-28	7.60	7.69	7.46	7.50	43040802
1996-08-29	7.50	7.50	7.35	7.41	33443406
1996-08-30	7.39	7.42	7.25	7.36	27169872
1996-09-03	7.30	7.35	7.27	7.35	20429508
1996-09-04	7.39	7.44	7.37	7.41	20701320
1996-09-05	7.41	7.48	7.38	7.39	17520060
1996-09-06	7.42	7.46	7.38	7.45	17368926
1996-09-09	7.53	7.58	7.50	7.53	16357257
1996-09-10	7.53	7.53	7.47	7.49	16680261
1996-09-11	7.46	7.56	7.44	7.55	22009167
1996-09-12	7.48	7.51	7.42	7.45	16165896
1996-09-13	7.49	7.54	7.47	7.51	18440310
1996-09-16	7.52	7.58	7.51	7.55	23095182
1996-09-17	7.72	7.79	7.68	7.72	51676509
1996-09-18	7.72	7.72	7.65	7.65	26200869
1996-09-19	7.63	7.70	7.63	7.69	16243905
1996-09-20	7.69	7.70	7.60	7.60	30147573
1996-09-23	7.58	7.59	7.51	7.51	21544776
1996-09-24	7.54	7.61	7.49	7.53	22697829
1996-09-25	7.56	7.56	7.35	7.45	34531857
1996-09-26	7.49	7.49	7.39	7.40	22217592
1996-09-27	7.44	7.45	7.27	7.39	23654643
1996-09-30	7.40	7.44	7.36	7.36	19122879
1996-10-01	7.36	7.52	7.36	7.52	24137316
1996-10-02	7.58	7.60	7.53	7.58	21975039
1996-10-03	7.59	7.64	7.44	7.47	35407008
1996-10-04	7.50	7.62	7.46	7.61	26667696
1996-10-07	7.62	7.70	7.60	7.67	17821122
1996-10-08	7.69	7.72	7.65	7.67	14218137
1996-10-09	7.69	7.69	7.57	7.60	19843230
1996-10-10	7.62	7.67	7.60	7.64	16479147
1996-10-11	7.68	7.69	7.64	7.69	11305032
1996-10-14	7.67	7.72	7.65	7.67	15908715
1996-10-15	7.71	7.76	7.68	7.71	25089258
1996-10-16	7.74	7.89	7.70	7.87	30757011
1996-10-17	7.91	8.01	7.89	7.99	30268242
1996-10-18	7.84	7.85	7.52	7.55	97713297
1996-10-21	7.58	7.68	7.52	7.67	42046200
1996-10-22	7.63	7.66	7.57	7.59	19289862
1996-10-23	7.57	7.66	7.56	7.63	23282889
1996-10-24	7.65	7.67	7.51	7.51	21587436
1996-10-25	7.55	7.60	7.53	7.59	17264100
1996-10-28	7.63	7.73	7.63	7.65	32684049
1996-10-29	7.67	7.71	7.61	7.69	18659706
1996-10-30	7.70	7.73	7.59	7.60	23302392
1996-10-31	7.62	7.67	7.58	7.58	17616354
1996-11-01	7.61	7.68	7.58	7.62	20451447
1996-11-04	7.64	7.69	7.58	7.62	18359865
1996-11-05	7.62	7.73	7.61	7.67	20221083
1996-11-06	7.71	7.99	7.71	7.99	53141595
1996-11-07	7.88	8.10	7.88	8.07	41269782
1996-11-08	8.03	8.10	8.02	8.02	24688251
1996-11-11	8.02	8.21	7.96	8.15	28559388
1996-11-12	8.12	8.18	8.10	8.13	23403558
1996-11-13	8.12	8.20	8.07	8.17	17835747
1996-11-14	8.16	8.45	8.15	8.42	41377044
1996-11-15	8.43	8.43	8.30	8.30	33408054
1996-11-18	8.35	8.42	8.30	8.32	23348706
1996-11-19	8.34	8.39	8.33	8.34	22569852
1996-11-20	8.32	8.36	8.21	8.35	22677108
1996-11-21	8.36	8.43	8.25	8.36	33298359
1996-11-22	8.35	8.41	8.35	8.39	22545471
1996-11-25	8.42	8.67	8.39	8.66	44030526
1996-11-26	8.65	8.68	8.56	8.59	54728565
1996-11-27	8.62	8.69	8.46	8.52	35203455
1996-11-29	8.52	8.57	8.46	8.47	15563772
1996-12-02	8.44	8.51	8.33	8.47	24322587
1996-12-03	8.46	8.52	8.44	8.46	23025705
1996-12-04	8.46	8.78	8.42	8.57	42516690
1996-12-05	8.67	8.87	8.67	8.85	38331084
1996-12-06	8.71	9.06	8.57	8.97	62826753
1996-12-09	9.05	9.43	9.00	9.37	44571705
1996-12-10	9.52	9.68	9.48	9.55	55782888
1996-12-11	9.39	9.76	9.37	9.74	83736492
1996-12-12	9.70	9.76	9.33	9.33	40654251
1996-12-13	9.20	9.30	9.05	9.15	40369035
1996-12-16	9.17	9.17	8.82	8.95	42797025
1996-12-17	8.91	9.13	8.89	8.99	24763818
1996-12-18	8.94	9.18	8.85	9.16	33894384
1996-12-19	9.21	9.37	9.19	9.33	29937930
1996-12-20	9.50	9.50	9.11	9.16	40829769
1996-12-23	9.14	9.28	9.13	9.20	15638124
1996-12-24	9.34	9.41	9.31	9.39	9805821
1996-12-26	9.38	9.50	9.26	9.28	17712645
1996-12-27	9.27	9.41	9.27	9.35	12018075
1996-12-30	9.35	9.54	9.35	9.40	21109641
1996-12-31	9.51	9.51	9.24	9.27	19633584
1997-01-02	9.26	9.28	8.86	9.15	42983514
1997-01-03	9.26	9.31	9.16	9.27	26180145
1997-01-06	9.32	9.42	9.23	9.29	24819885
1997-01-07	9.22	9.28	9.14	9.28	23248761
1997-01-08	9.35	9.39	9.23	9.25	23476689
1997-01-09	9.08	9.31	8.95	9.30	30604650
1997-01-10	9.13	9.28	9.13	9.27	27663513
1997-01-13	9.30	9.43	9.26	9.41	20391723
1997-01-14	9.45	9.55	9.37	9.49	26332506
1997-01-15	9.40	9.46	9.33	9.33	14238855
1997-01-16	9.37	9.47	9.26	9.37	19465380
1997-01-17	9.38	9.48	9.27	9.46	29705124
1997-01-20	9.47	9.63	9.43	9.62	26681103
1997-01-21	9.56	9.87	9.54	9.81	37563192
1997-01-22	9.79	9.87	9.74	9.83	19384935
1997-01-23	9.85	9.97	9.53	9.65	37315761
1997-01-24	9.65	9.68	9.37	9.50	38443215
1997-01-27	9.43	9.57	9.32	9.51	19929771
1997-01-28	9.59	9.67	9.31	9.38	24885708
1997-01-29	9.39	9.55	9.39	9.55	17247036
1997-01-30	9.60	9.87	9.59	9.83	30686313
1997-01-31	9.87	9.99	9.72	9.75	44160948
1997-02-03	9.87	10.06	9.83	10.04	36263877
1997-02-04	10.00	10.03	9.96	10.00	22621041
1997-02-05	10.09	10.14	9.78	9.83	30831363
1997-02-06	9.89	9.99	9.81	9.98	22301697
1997-02-07	10.04	10.11	9.89	9.94	26806650
1997-02-10	9.76	9.92	9.76	9.87	17673639
1997-02-11	9.91	9.92	9.80	9.91	18149001
1997-02-12	9.92	9.99	9.91	9.97	21954318
1997-02-13	10.01	10.29	10.00	10.27	32971701
1997-02-14	10.32	10.36	10.16	10.30	28032831
1997-02-18	10.46	10.82	10.45	10.77	48547668
1997-02-19	10.79	10.94	10.68	10.92	43148061
1997-02-20	10.85	10.87	10.62	10.67	25698693
1997-02-21	10.54	10.61	10.39	10.59	31838151
1997-02-24	10.49	11.18	10.49	11.09	41526960
1997-02-25	11.09	11.15	10.79	10.93	32432958
1997-02-26	10.95	11.22	10.85	10.95	69859641
1997-02-27	10.99	11.21	10.96	11.12	50934219
1997-02-28	11.23	11.31	10.92	11.10	42686109
1997-03-03	11.11	11.20	11.01	11.20	25703568
1997-03-04	11.20	11.21	11.03	11.05	19934646
1997-03-05	11.00	11.07	10.86	11.00	26298375
1997-03-06	11.07	11.08	10.91	10.93	33592107
1997-03-07	10.93	11.19	10.92	11.16	24276270
1997-03-10	11.28	11.40	11.18	11.38	34338057
1997-03-11	11.42	11.47	11.39	11.46	24270174
1997-03-12	11.37	11.41	11.26	11.32	26785923
1997-03-13	10.98	11.14	10.27	10.34	78850035
1997-03-14	10.52	10.63	10.34	10.59	62400144
1997-03-17	10.58	10.60	10.11	10.39	49923771
1997-03-18	10.38	10.44	10.26	10.29	28186410
1997-03-19	10.22	10.32	9.90	10.01	35879931
1997-03-20	9.62	9.74	9.36	9.51	102341361
1997-03-21	9.51	9.51	9.05	9.15	120274617
1997-03-24	9.26	9.55	9.24	9.50	55381881
1997-03-25	9.60	9.83	9.57	9.72	41279532
1997-03-26	9.88	9.88	9.69	9.80	32526813
1997-03-27	9.79	9.79	9.50	9.61	26950470
1997-03-31	9.61	9.61	9.30	9.36	37876440
1997-04-01	9.36	9.55	9.36	9.52	22397985
1997-04-02	9.51	9.52	9.32	9.38	16469394
1997-04-03	9.32	9.39	9.25	9.37	18671898
1997-04-04	9.20	9.36	9.20	9.30	29812386
1997-04-07	9.30	9.35	9.19	9.29	25459794
1997-04-08	9.28	9.42	9.17	9.37	21181551
1997-04-09	9.45	9.45	9.25	9.31	18120966
1997-04-10	9.36	9.51	9.35	9.36	25971717
1997-04-11	9.35	9.69	9.26	9.51	33757750
1997-04-14	9.54	9.69	9.20	9.48	23482468
1997-04-15	9.66	9.72	9.35	9.60	18020843
1997-04-16	10.06	10.65	10.00	10.65	75221250
1997-04-17	10.58	10.71	10.22	10.25	49435343
1997-04-18	10.40	11.08	10.40	10.92	65805187
1997-04-21	10.83	10.86	10.22	10.49	36664875
1997-04-22	10.43	10.58	10.22	10.37	41140937
1997-04-23	10.15	10.40	10.00	10.03	27773281
1997-04-24	10.09	10.37	10.09	10.25	26111312
1997-04-25	10.12	10.43	9.42	9.72	57059843
1997-04-28	9.54	9.82	9.45	9.75	25685968
1997-04-29	9.91	9.94	9.20	9.66	44269468
1997-04-30	9.51	9.82	9.51	9.69	32611312
1997-05-01	9.66	9.78	9.48	9.66	21539375
1997-05-02	9.75	9.82	9.51	9.82	26540312
1997-05-05	9.63	11.32	9.35	10.86	50171875
1997-05-06	10.58	10.77	10.12	10.28	70413687
1997-05-07	10.25	10.46	10.09	10.15	30760437
1997-05-08	10.25	10.43	10.12	10.31	21179843
1997-05-09	10.46	10.46	10.25	10.37	20493687
1997-05-12	10.37	10.46	10.31	10.43	20666750
1997-05-13	10.46	10.49	10.28	10.43	18643218
1997-05-14	10.58	10.68	10.34	10.46	20733781
1997-05-15	10.58	10.65	10.43	10.49	26245375
1997-05-16	10.49	10.55	10.34	10.43	21426437
1997-05-19	10.49	10.77	10.49	10.58	26646750
1997-05-20	10.37	10.55	10.37	10.49	21312281
1997-05-21	10.74	10.98	10.49	10.95	44600562
1997-05-22	11.08	11.17	10.89	11.02	26037781
1997-05-23	11.20	11.29	11.02	11.17	34545875
1997-05-27	11.11	11.14	10.83	10.83	24920593
1997-05-28	10.83	11.05	10.68	10.80	28110468
1997-05-29	10.80	10.86	10.58	10.86	16354812
1997-05-30	10.68	10.83	10.58	10.83	21762000
1997-06-02	10.68	10.71	10.40	10.52	19537375
1997-06-03	10.46	10.55	10.31	10.43	16738718
1997-06-04	10.40	10.43	10.15	10.28	16024125
1997-06-05	10.46	10.55	10.31	10.52	20128468
1997-06-06	10.46	10.58	10.40	10.49	19856687
1997-06-09	10.55	10.62	10.49	10.55	20452656
1997-06-10	10.52	10.55	10.40	10.52	29902031
1997-06-11	10.52	10.80	10.43	10.62	35297843
1997-06-12	10.83	11.11	10.68	10.95	55643250
1997-06-13	11.11	11.45	11.11	11.38	52490750
1997-06-16	11.42	11.60	11.23	11.23	34146937
1997-06-17	11.26	11.51	11.17	11.35	28911184
1997-06-18	11.32	11.38	10.95	11.20	26011375
1997-06-19	11.78	11.85	11.48	11.69	57442937
1997-06-20	11.72	11.82	11.08	11.20	74542000
1997-06-23	11.05	11.48	10.49	10.52	58746187
1997-06-24	10.80	10.95	10.65	10.88	39410312
1997-06-25	10.88	10.91	10.40	10.63	34028718
1997-06-26	10.58	10.67	10.46	10.54	19955000
1997-06-27	10.65	10.89	10.46	10.52	23356125
1997-06-30	10.71	10.92	10.49	10.89	25123718
1997-07-01	10.89	10.89	10.66	10.80	23878968
1997-07-02	10.85	10.86	10.80	10.83	19706375
1997-07-03	11.08	11.20	11.02	11.17	24145468
1997-07-07	11.20	11.26	10.86	11.02	21898906
1997-07-08	11.05	11.08	10.85	10.94	19458968
1997-07-09	10.97	10.98	10.54	10.69	32948903
1997-07-10	10.69	10.75	10.55	10.68	23021375
1997-07-11	10.75	10.78	10.55	10.66	17229875
1997-07-14	10.69	10.74	10.34	10.52	24606562
1997-07-15	10.62	10.63	10.34	10.48	29322718
1997-07-16	10.60	10.78	10.51	10.66	25799718
1997-07-17	10.66	10.74	10.34	10.34	30096218
1997-07-18	10.35	10.48	10.03	10.09	28693437
1997-07-21	10.08	10.18	9.83	9.97	29939403
1997-07-22	10.23	10.57	10.20	10.49	40271153
1997-07-23	10.58	10.68	10.43	10.46	41558562
1997-07-24	10.62	10.83	10.55	10.82	32135184
1997-07-25	10.88	11.02	10.82	11.00	26710125
1997-07-28	11.00	11.08	10.94	11.05	23092062
1997-07-29	11.03	11.23	11.02	11.11	24796687
1997-07-30	11.25	11.38	11.20	11.31	26898625
1997-07-31	11.31	11.31	10.97	11.11	19833937
1997-08-01	11.09	11.12	10.78	11.08	25564093
1997-08-04	11.05	11.29	10.98	11.00	17967218
1997-08-05	11.00	11.03	10.77	10.91	12636812
1997-08-06	10.80	11.28	10.72	11.22	23967531
1997-08-07	11.23	11.29	11.02	11.08	18454312
1997-08-08	10.98	11.17	10.71	10.98	26166968
1997-08-11	11.08	11.31	10.92	11.25	20292187
1997-08-12	11.26	11.46	11.09	11.20	21988687
1997-08-13	11.32	11.35	11.00	11.05	19359843
1997-08-14	11.17	11.43	11.12	11.40	24775156
1997-08-15	11.32	11.35	11.08	11.11	20230437
1997-08-18	11.08	11.12	10.71	11.06	26508218
1997-08-19	11.05	11.06	10.89	10.94	18123218
1997-08-20	10.91	11.26	10.91	11.26	23648625
1997-08-21	11.26	11.26	10.89	11.02	23129031
1997-08-22	10.60	10.91	10.60	10.91	22125187
1997-08-25	10.86	11.22	10.86	11.06	25789968
1997-08-26	10.94	11.26	10.92	11.14	21057156
1997-08-27	11.15	11.26	10.95	11.17	17169750
1997-08-28	11.09	11.12	10.69	10.86	26151937
1997-08-29	10.72	10.86	10.71	10.75	13304281
1997-09-02	10.85	11.18	10.83	11.15	21393937
1997-09-03	11.14	11.34	11.09	11.22	18795968
1997-09-04	11.14	11.15	10.91	11.00	17695437
1997-09-05	11.06	11.11	10.85	10.92	19591406
1997-09-08	10.89	10.94	10.83	10.86	15606906
1997-09-09	10.85	11.08	10.83	11.03	18076906
1997-09-10	10.88	11.00	10.71	10.75	24588281
1997-09-11	10.63	10.63	10.35	10.37	27230531
1997-09-12	10.46	10.52	10.28	10.49	23619781
1997-09-15	10.34	10.40	10.08	10.14	35197093
1997-09-16	10.18	10.45	10.18	10.37	27168781
1997-09-17	10.52	10.57	10.11	10.15	28492340
1997-09-18	10.09	10.28	10.02	10.02	28706437
1997-09-19	10.02	10.26	9.98	10.15	25041250
1997-09-22	10.26	10.48	10.22	10.45	20364500
1997-09-23	10.48	10.52	10.31	10.40	16094406
1997-09-24	10.45	10.46	10.05	10.29	28270937
1997-09-25	10.25	10.25	10.09	10.22	17312343
1997-09-26	10.18	10.28	10.09	10.18	18039531
1997-09-29	10.18	10.35	10.09	10.31	19091718
1997-09-30	10.32	10.42	10.22	10.23	16260968
1997-10-01	10.34	10.49	10.32	10.46	23226937
1997-10-02	10.57	10.63	10.51	10.55	19066531
1997-10-03	10.77	10.80	10.22	10.60	18850000
1997-10-06	10.72	10.75	10.57	10.66	12789156
1997-10-07	10.69	10.72	10.43	10.49	17102312
1997-10-08	10.49	10.52	10.20	10.25	28751937
1997-10-09	10.18	10.31	10.11	10.15	26929500
1997-10-10	10.14	10.31	10.08	10.25	26402593
1997-10-13	10.31	10.31	10.14	10.20	15376562
1997-10-14	10.28	10.28	10.11	10.20	17294468
1997-10-15	10.15	10.22	10.11	10.15	10327281
1997-10-16	10.22	10.28	9.97	10.06	16425906
1997-10-17	9.98	10.11	9.91	10.00	21056750
1997-10-20	10.05	10.06	9.91	10.02	16876031
1997-10-21	10.03	10.29	9.98	10.26	26405437
1997-10-22	10.28	10.38	10.25	10.28	25714000
1997-10-23	10.14	10.15	9.98	10.11	21456093
1997-10-24	10.11	10.18	9.66	9.74	30667403
1997-10-27	9.63	9.86	9.14	9.17	36199312
1997-10-28	9.11	9.82	9.09	9.74	51260625
1997-10-29	9.86	10.02	9.60	9.72	41398903
1997-10-30	9.63	9.71	9.51	9.57	24143843
1997-10-31	9.72	10.09	9.51	9.75	35847093
1997-11-03	9.97	10.23	9.91	10.23	33620437
1997-11-04	10.17	10.35	10.12	10.35	22758937
1997-11-05	10.35	10.40	10.14	10.22	17067375
1997-11-06	10.18	10.25	10.09	10.18	16511218
1997-11-07	9.98	10.18	9.89	10.17	18180906
1997-11-10	10.31	10.31	10.06	10.11	14052593
1997-11-11	10.17	10.23	10.11	10.23	10152593
1997-11-12	10.09	10.23	9.94	9.94	17722250
1997-11-13	10.11	10.29	10.05	10.29	17404156
1997-11-14	10.34	10.34	10.17	10.20	17594687
1997-11-17	10.34	10.55	10.31	10.51	21728687
1997-11-18	10.46	10.48	10.28	10.35	12038000
1997-11-19	10.34	10.46	10.28	10.42	10672187
1997-11-20	10.45	10.54	10.28	10.51	14110281
1997-11-21	10.52	10.60	10.42	10.49	19130718
1997-11-24	10.46	10.69	10.38	10.66	17313968
1997-11-25	10.69	10.77	10.60	10.75	15361937
1997-11-26	10.77	10.83	10.66	10.72	14722500
1997-11-28	10.74	10.82	10.71	10.71	8092500
1997-12-01	10.77	10.91	10.74	10.89	17545125
1997-12-02	10.89	11.02	10.83	10.92	20852812
1997-12-03	10.92	11.23	10.88	11.17	22962875
1997-12-04	11.23	11.29	11.05	11.08	18130125
1997-12-05	10.98	11.29	10.97	11.18	17190468
1997-12-08	11.15	11.17	10.95	11.05	12338625
1997-12-09	11.05	11.06	10.88	10.97	15467156
1997-12-10	10.74	11.12	10.74	11.08	32291593
1997-12-11	10.88	10.98	10.82	10.86	20616781
1997-12-12	10.92	11.17	10.92	11.09	21639312
1997-12-15	11.12	11.12	10.92	11.00	19040125
1997-12-16	11.02	11.22	11.00	11.14	18867062
1997-12-17	11.17	11.18	10.98	11.03	12687593
1997-12-18	11.06	11.11	10.97	11.08	16902031
1997-12-19	11.03	11.11	10.92	11.00	29446218
1997-12-22	11.03	11.08	10.92	11.08	18256062
1997-12-23	11.03	11.12	10.92	10.94	12265500
1997-12-24	10.95	11.02	10.83	10.91	7594031
1997-12-26	10.89	10.92	10.75	10.80	4154312
1997-12-29	10.88	11.02	10.83	10.97	11837312
1997-12-30	11.05	11.12	11.02	11.09	17382625
1997-12-31	11.11	11.18	11.09	11.14	12674593
1998-01-02	11.17	11.26	11.12	11.15	16762687
1998-01-05	11.25	11.29	11.15	11.29	24504593
1998-01-06	11.25	11.31	11.15	11.26	17673093
1998-01-07	11.31	11.54	11.18	11.54	27939031
1998-01-08	11.48	11.58	11.26	11.46	22338875
1998-01-09	11.45	11.66	10.95	11.08	29825250
1998-01-12	10.97	11.49	10.94	11.42	26230750
1998-01-13	11.54	11.78	11.51	11.78	27824875
1998-01-14	11.62	11.68	11.48	11.57	21828218
1998-01-15	11.46	11.48	11.00	11.08	21592187
1998-01-16	11.20	11.37	11.12	11.15	27217937
1998-01-20	11.09	11.11	10.55	10.74	33187781
1998-01-21	10.63	10.89	10.63	10.89	20681375
1998-01-22	10.65	10.74	10.25	10.32	46350687
1998-01-23	10.40	10.54	10.23	10.51	25852937
1998-01-26	10.46	10.52	10.23	10.37	18166281
1998-01-27	10.34	10.42	10.26	10.38	19188000
1998-01-28	10.40	10.49	10.08	10.08	26516750
1998-01-29	9.78	10.28	9.62	10.25	64209437
1998-01-30	10.29	10.42	10.11	10.22	26899843
1998-02-02	10.40	10.54	10.37	10.48	23507250
1998-02-03	10.48	10.60	10.35	10.60	17818125
1998-02-04	10.49	10.57	10.35	10.43	17941218
1998-02-05	10.77	10.77	10.55	10.72	29433218
1998-02-06	10.82	10.94	10.72	10.91	18984875
1998-02-09	10.89	10.89	10.69	10.77	13182000
1998-02-10	10.77	10.77	10.60	10.68	21849343
1998-02-11	10.62	10.65	10.35	10.48	21940750
1998-02-12	10.40	10.55	10.31	10.49	20153250
1998-02-13	10.48	10.49	10.31	10.31	18087468
1998-02-17	10.45	10.55	10.40	10.54	24678875
1998-02-18	10.37	10.52	10.34	10.38	21335843
1998-02-19	10.37	10.38	10.11	10.18	31094781
1998-02-20	10.22	10.31	10.14	10.29	20599312
1998-02-23	10.34	10.37	10.03	10.17	21634437
1998-02-24	10.14	10.32	10.05	10.14	23296000
1998-02-25	10.14	10.31	10.05	10.09	22737000
1998-02-26	10.12	10.55	10.11	10.49	35175562
1998-02-27	10.55	10.72	10.48	10.71	24639062
1998-03-02	10.71	10.74	10.58	10.68	24718281
1998-03-03	10.75	10.78	10.58	10.78	22222687
1998-03-04	10.75	10.80	10.49	10.62	19489031
1998-03-05	10.48	10.68	10.45	10.48	15114937
1998-03-06	10.58	11.05	10.58	11.00	21216812
1998-03-09	10.94	11.03	10.83	10.89	17196562
1998-03-10	10.89	10.94	10.77	10.82	16230500
1998-03-11	10.83	11.00	10.78	10.97	16558343
1998-03-12	10.80	10.95	10.66	10.71	16486843
1998-03-13	10.85	10.86	10.66	10.71	13494406
1998-03-16	10.75	10.82	10.55	10.60	18907687
1998-03-17	10.66	10.71	10.42	10.51	16839468
1998-03-18	10.46	10.46	10.32	10.45	17831125
1998-03-19	10.22	10.34	10.08	10.18	41223403
1998-03-20	10.63	10.68	10.49	10.60	41496403
1998-03-23	10.63	10.63	10.42	10.54	20265781
1998-03-24	10.65	10.82	10.57	10.77	22839781
1998-03-25	10.92	10.94	10.71	10.74	22579781
1998-03-26	10.65	10.71	10.43	10.49	37530187
1998-03-27	10.71	10.74	10.46	10.49	27533187
1998-03-30	10.55	10.75	10.49	10.58	24104031
1998-03-31	10.52	10.55	10.17	10.26	59843468
1998-04-01	10.23	10.23	9.74	9.83	111369781
1998-04-02	9.88	9.92	9.75	9.83	70464062
1998-04-03	9.85	9.89	9.77	9.85	45266000
1998-04-06	9.80	9.85	9.66	9.69	50352656
1998-04-07	9.66	9.69	9.20	9.25	82081593
1998-04-08	9.46	9.83	9.42	9.80	65574437
1998-04-09	10.00	10.11	9.77	9.95	61609437
1998-04-13	9.97	9.98	9.78	9.83	32470750
1998-04-14	9.97	9.97	9.82	9.91	28265250
1998-04-15	9.86	9.89	9.80	9.88	26777968
1998-04-16	9.88	9.88	9.82	9.83	30367593
1998-04-17	9.83	9.83	9.65	9.80	29761468
1998-04-20	9.83	9.86	9.78	9.85	23306156
1998-04-21	9.80	9.82	9.65	9.71	26498062
1998-04-22	9.71	9.72	9.35	9.55	35416875
1998-04-23	9.54	9.78	9.46	9.46	22719937
1998-04-24	9.42	9.57	9.35	9.38	27529937
1998-04-27	9.37	9.38	9.11	9.28	48500156
1998-04-28	9.35	9.35	9.11	9.23	42969875
1998-04-29	9.26	9.31	9.17	9.22	23023406
1998-04-30	9.28	9.28	9.14	9.14	24791000
1998-05-01	9.20	9.29	9.14	9.26	26914062
1998-05-04	9.58	9.69	9.48	9.63	36963875
1998-05-05	9.68	9.83	9.66	9.71	25280531
1998-05-06	9.72	9.75	9.63	9.66	19902593
1998-05-07	9.57	9.74	9.37	9.52	28005656
1998-05-08	9.58	9.71	9.51	9.51	26160875
1998-05-11	9.58	9.68	9.35	9.42	25902906
1998-05-12	9.42	9.43	9.28	9.32	22734562
1998-05-13	9.32	9.34	9.09	9.15	42204093
1998-05-14	9.11	9.17	8.91	8.92	44200812
1998-05-15	8.94	8.97	8.66	8.68	48102437
1998-05-18	8.72	8.77	8.55	8.66	32924121
1998-05-19	8.72	8.83	8.72	8.82	30862000
1998-05-20	8.91	8.92	8.65	8.89	33047621
1998-05-21	8.98	9.28	8.95	9.20	40981687
1998-05-22	9.34	9.34	9.11	9.18	18315375
1998-05-26	9.32	9.32	9.05	9.09	19016968
1998-05-27	9.00	9.11	8.91	9.08	25687187
1998-05-28	9.09	9.25	9.05	9.20	21401250
1998-05-29	9.23	9.32	9.11	9.20	25446687
1998-06-01	9.20	9.35	9.14	9.28	21410187
1998-06-02	9.34	9.43	9.23	9.25	19253406
1998-06-03	9.26	9.31	8.95	9.02	17389125
1998-06-04	9.02	9.05	8.86	8.92	17820156
1998-06-05	9.09	9.54	8.97	9.51	33541218
1998-06-08	9.82	9.94	9.72	9.74	49764406
1998-06-09	9.83	9.95	9.78	9.91	29070840
1998-06-10	9.75	9.88	9.12	9.45	50470468
1998-06-11	9.32	9.34	9.05	9.05	29273559
1998-06-12	9.11	9.18	9.03	9.18	16782187
1998-06-15	9.11	9.17	9.06	9.08	16070031
1998-06-16	9.17	9.20	9.00	9.03	25976437
1998-06-17	9.18	9.48	9.14	9.46	32685250
1998-06-18	9.69	9.98	9.65	9.74	73701875
1998-06-19	9.74	9.80	9.52	9.52	24034562
1998-06-22	9.55	9.85	9.48	9.77	23200937
1998-06-23	9.83	9.86	9.69	9.75	38199687
1998-06-24	9.62	9.71	9.60	9.63	16784625
1998-06-25	9.57	9.63	9.54	9.62	17860781
1998-06-26	9.65	9.83	9.65	9.75	21557250
1998-06-29	9.83	9.86	9.65	9.65	18394187
1998-06-30	9.91	9.91	9.66	9.69	23593781
1998-07-01	9.82	9.97	9.74	9.97	22710593
1998-07-02	9.97	10.03	9.86	9.88	18883718
1998-07-06	9.86	9.88	9.75	9.82	13213687
1998-07-07	9.82	9.85	9.71	9.74	19240406
1998-07-08	9.74	9.77	9.37	9.42	30664559
1998-07-09	9.46	9.69	9.43	9.66	27648156
1998-07-10	9.82	9.88	9.72	9.85	31080156
1998-07-13	9.91	9.91	9.69	9.78	13429000
1998-07-14	9.72	9.91	9.72	9.85	15565875
1998-07-15	9.85	9.89	9.63	9.66	15724718
1998-07-16	9.69	9.77	9.68	9.74	14474281
1998-07-17	9.77	9.85	9.72	9.72	18454312
1998-07-20	9.83	9.95	9.82	9.88	24392062
1998-07-21	9.94	10.00	9.86	9.88	23468250
1998-07-22	9.88	10.29	9.85	10.25	36819250
1998-07-23	10.26	10.45	10.23	10.32	37611028
1998-07-24	10.31	10.32	10.02	10.20	23035187
1998-07-27	10.25	10.45	10.25	10.42	36864750
1998-07-28	10.51	10.65	10.46	10.54	37780843
1998-07-29	10.58	10.86	10.57	10.80	43016593
1998-07-30	10.89	10.92	10.75	10.83	34456903
1998-07-31	10.86	10.86	10.63	10.78	25836687
1998-08-03	10.60	10.89	10.60	10.86	27237031
1998-08-04	10.92	10.94	10.40	10.46	32386656
1998-08-05	10.48	10.68	10.38	10.65	32018184
1998-08-06	10.57	10.65	10.40	10.65	20773593
1998-08-07	10.65	10.65	10.49	10.58	17707218
1998-08-10	10.52	10.57	10.38	10.54	15795000
1998-08-11	10.29	10.34	10.12	10.29	27712343
1998-08-12	10.35	10.42	10.32	10.35	26709312
1998-08-13	10.29	10.37	10.17	10.20	25389000
1998-08-14	10.20	10.42	9.97	10.40	49832656
1998-08-17	10.37	10.65	10.25	10.57	24817000
1998-08-18	10.57	10.71	10.52	10.62	20316968
1998-08-19	10.60	10.62	10.45	10.52	15621937
1998-08-20	10.46	10.71	10.43	10.62	23916343
1998-08-21	10.55	10.80	10.42	10.77	25291906
1998-08-24	10.71	10.94	10.69	10.89	23261062
1998-08-25	10.95	11.00	10.69	10.77	26388375
1998-08-26	10.68	11.02	10.63	10.88	24656125
1998-08-27	10.71	10.82	10.60	10.65	33754903
1998-08-28	10.46	10.72	10.40	10.54	26747093
1998-08-31	10.58	10.58	10.22	10.23	40707062
1998-09-01	10.26	10.52	9.97	10.45	41613812
1998-09-02	10.57	10.57	10.40	10.43	29158593
1998-09-03	10.37	10.58	10.25	10.57	29191500
1998-09-04	10.57	10.74	10.28	10.34	38592125
1998-09-08	10.49	10.62	10.23	10.57	26758062
1998-09-09	10.52	10.66	10.45	10.63	19789656
1998-09-10	10.52	10.63	10.40	10.58	24572031
1998-09-11	10.52	10.65	10.34	10.58	25705875
1998-09-14	10.69	10.89	10.69	10.83	25632750
1998-09-15	10.82	11.05	10.75	11.00	21427656
1998-09-16	11.03	11.23	10.97	11.23	39387968
1998-09-17	10.99	11.09	10.94	10.97	27527500
1998-09-18	11.12	11.38	11.03	11.38	41908343
1998-09-21	11.17	11.80	11.17	11.60	46418125
1998-09-22	11.71	11.85	11.52	11.80	32710031
1998-09-23	11.72	11.74	11.38	11.63	26860437
1998-09-24	11.55	11.74	11.34	11.42	20821937
1998-09-25	11.22	11.51	11.22	11.31	17982250
1998-09-28	11.42	11.68	11.34	11.35	21413437
1998-09-29	11.48	11.75	11.32	11.57	22643156
1998-09-30	11.40	11.51	11.32	11.38	21295218
1998-10-01	11.08	11.52	11.08	11.45	29305250
1998-10-02	11.32	11.77	11.23	11.60	32148593
1998-10-05	11.57	11.85	11.49	11.69	32853031
1998-10-06	11.91	12.23	11.88	12.09	39840125
1998-10-07	12.06	12.28	11.92	12.03	35793062
1998-10-08	11.60	11.83	11.25	11.78	39315250
1998-10-09	11.82	11.92	11.48	11.71	23481250
1998-10-12	11.80	11.95	11.78	11.86	16361718
1998-10-13	11.91	12.00	11.77	11.82	19040531
1998-10-14	11.88	12.05	11.80	12.00	19637718
1998-10-15	12.05	12.28	11.98	12.02	31140684
1998-10-16	12.08	12.08	11.68	11.82	28067403
1998-10-19	11.88	12.12	11.77	11.78	19049468
1998-10-20	11.88	12.28	11.82	12.08	26361156
1998-10-21	12.14	12.42	12.08	12.29	39943718
1998-10-22	12.34	12.38	12.26	12.34	16896343
1998-10-23	12.29	12.40	12.25	12.31	17040562
1998-10-26	12.40	12.40	12.25	12.37	15528500
1998-10-27	12.43	12.58	12.42	12.49	21792468
1998-10-28	12.52	12.82	12.49	12.69	19739687
1998-10-29	12.75	12.82	12.62	12.75	15311156
1998-10-30	12.77	12.83	12.57	12.58	18978375
1998-11-02	12.72	12.86	12.58	12.80	20335656
1998-11-03	12.82	13.05	12.80	13.05	22144687
1998-11-04	13.08	13.35	13.06	13.20	27854937
1998-11-05	12.97	13.26	12.95	13.18	21944812
1998-11-06	13.08	13.09	12.71	13.05	20475812
1998-11-09	12.98	13.06	12.83	13.06	16419000
1998-11-10	12.98	13.38	12.86	13.29	28883968
1998-11-11	13.40	13.40	13.05	13.28	36809903
1998-11-12	13.28	13.31	13.11	13.26	24670750
1998-11-13	13.29	13.42	13.25	13.31	24858843
1998-11-16	13.42	13.52	12.95	13.12	39792593
1998-11-17	13.12	13.45	13.11	13.35	26721093
1998-11-18	13.31	13.46	13.31	13.46	19234718
1998-11-19	13.51	13.68	13.51	13.63	30594684
1998-11-20	13.62	13.78	13.46	13.72	34351281
1998-11-23	13.83	14.34	13.75	14.34	38116000
1998-11-24	14.28	14.58	14.25	14.31	33809340
1998-11-25	14.29	14.65	14.26	14.31	31459184
1998-11-27	14.45	14.46	14.29	14.31	9139000
1998-11-30	14.31	14.42	13.72	13.77	25943531
1998-12-01	13.75	14.12	13.42	14.03	35882437
1998-12-02	13.97	14.09	13.92	13.97	15310750
1998-12-03	13.85	13.98	13.58	13.63	15763312
1998-12-04	13.86	13.86	13.54	13.68	18553437
1998-12-07	13.74	13.77	13.49	13.57	11644750
1998-12-08	13.55	13.69	13.20	13.42	18112656
1998-12-09	13.40	13.40	13.15	13.40	21509312
1998-12-10	13.40	13.40	12.80	12.88	42332062
1998-12-11	12.80	13.05	12.65	13.02	31563184
1998-12-14	12.95	13.14	12.63	12.74	27954875
1998-12-15	12.88	13.26	12.83	13.18	26822656
1998-12-16	13.29	13.32	13.02	13.15	21339500
1998-12-17	13.14	13.22	12.91	13.05	23202968
1998-12-18	13.05	13.06	12.77	12.80	33506684
1998-12-21	12.92	13.11	12.88	12.88	17625968
1998-12-22	12.94	13.28	12.91	13.14	19523562
1998-12-23	13.38	13.55	13.29	13.46	21953750
1998-12-24	13.51	13.74	13.46	13.52	6663718
1998-12-28	13.52	13.55	13.22	13.29	14892312
1998-12-29	13.18	13.49	12.95	13.34	15986750
1998-12-30	13.35	13.45	13.31	13.42	12417031
1998-12-31	13.43	13.46	13.11	13.17	14149281
1999-01-04	13.22	13.28	12.80	12.94	29284121
1999-01-05	12.97	13.05	12.86	12.89	27748906
1999-01-06	13.14	13.22	13.05	13.08	31869500
1999-01-07	12.94	13.23	12.91	13.18	23085156
1999-01-08	13.29	13.57	13.26	13.45	29063937
1999-01-11	13.43	13.68	13.38	13.60	23729875
1999-01-12	13.66	13.66	13.29	13.37	18754937
1999-01-13	12.92	13.51	12.91	13.34	26663406
1999-01-14	13.34	13.34	12.91	13.05	30953812
1999-01-15	12.92	12.98	12.68	12.86	27726968
1999-01-19	12.91	12.91	12.43	12.51	29737093
1999-01-20	11.82	12.05	11.60	11.92	102719093
1999-01-21	11.85	11.94	11.32	11.37	56526843
1999-01-22	11.38	11.85	11.32	11.42	39945750
1999-01-25	11.51	11.72	11.37	11.55	22814187
1999-01-26	11.55	11.92	11.34	11.88	30032437
1999-01-27	11.95	12.03	11.37	11.43	28633312
1999-01-28	11.42	12.02	11.42	11.98	33111403
1999-01-29	11.95	11.97	11.54	11.54	32871718
1999-02-01	11.60	11.69	11.20	11.32	28300593
1999-02-02	11.32	11.42	11.11	11.38	26966062
1999-02-03	11.34	11.55	11.34	11.52	25842781
1999-02-04	11.45	11.66	11.42	11.48	23692093
1999-02-05	11.60	11.69	11.22	11.35	24103625
1999-02-08	11.37	11.40	11.15	11.26	20580218
1999-02-09	11.28	11.28	11.00	11.17	23234250
1999-02-10	10.83	10.86	10.09	10.20	103178156
1999-02-11	9.85	10.28	9.80	9.94	93045875
1999-02-12	9.94	10.05	9.83	9.95	52842562
1999-02-16	10.05	10.09	9.68	9.75	52350187
1999-02-17	9.71	9.75	9.38	9.51	44558312
1999-02-18	9.60	9.74	9.56	9.63	33970621
1999-02-19	9.69	9.95	9.68	9.83	34138403
1999-02-22	9.92	10.09	9.86	10.06	23939093
1999-02-23	9.98	10.12	9.91	10.09	24049187
1999-02-24	10.09	10.26	9.82	9.98	26580125
1999-02-25	9.86	9.91	9.69	9.86	22638281
1999-02-26	10.05	10.05	9.63	9.63	22180437
1999-03-01	9.72	9.77	9.57	9.57	23357343
1999-03-02	9.72	9.74	9.54	9.62	20674875
1999-03-03	9.65	9.71	9.54	9.68	15650781
1999-03-04	9.74	9.94	9.66	9.83	24661000
1999-03-05	9.92	10.00	9.66	9.85	20008218
1999-03-08	9.89	9.95	9.65	9.69	23840781
1999-03-09	9.91	10.17	9.80	9.83	44069187
1999-03-10	9.97	9.97	9.75	9.92	31906468
1999-03-11	9.85	9.91	9.78	9.82	31796781
1999-03-12	9.88	9.88	9.57	9.68	36032343
1999-03-15	9.58	9.66	9.45	9.51	38090000
1999-03-16	9.52	9.68	9.45	9.48	39972153
1999-03-17	9.54	9.58	9.40	9.42	66980468
1999-03-18	9.48	10.34	9.45	10.34	59468906
1999-03-19	10.32	10.43	10.02	10.06	49428437
1999-03-22	10.09	10.35	10.06	10.29	24312843
1999-03-23	10.28	10.31	9.97	9.97	33895875
1999-03-24	10.03	10.18	10.00	10.06	19714906
1999-03-25	10.06	10.12	9.88	9.97	26826312
1999-03-26	9.89	9.94	9.78	9.86	18712281
1999-03-29	9.89	10.15	9.88	10.14	31501840
1999-03-30	10.03	10.05	9.23	9.29	53308937
1999-03-31	8.43	8.88	8.37	8.66	189364500
1999-04-01	8.83	8.85	8.42	8.51	64449531
1999-04-05	8.57	8.71	8.55	8.65	38769250
1999-04-06	8.77	8.77	8.43	8.55	47238343
1999-04-07	8.62	8.62	8.25	8.26	61092687
1999-04-08	8.29	8.49	8.29	8.45	45781531
1999-04-09	8.43	8.72	8.38	8.60	58089687
1999-04-12	8.66	8.86	8.62	8.86	37706093
1999-04-13	8.89	8.91	8.57	8.68	32352531
1999-04-14	8.82	8.82	8.52	8.52	29485621
1999-04-15	8.60	8.71	8.55	8.60	25612843
1999-04-16	8.74	8.74	8.51	8.55	22899500
1999-04-19	8.52	8.68	8.14	8.15	44117531
1999-04-20	8.35	8.54	8.28	8.43	28764121
1999-04-21	8.52	8.52	8.28	8.37	30347684
1999-04-22	8.40	8.55	8.28	8.49	30617031
1999-04-23	8.54	8.82	8.51	8.65	37472903
1999-04-26	8.75	8.80	8.43	8.46	31277593
1999-04-27	8.51	8.63	8.49	8.55	19879031
1999-04-28	8.68	8.72	8.51	8.51	18647687
1999-04-29	8.60	8.69	8.52	8.66	24757281
1999-04-30	8.74	8.91	8.62	8.63	38437343
1999-05-03	8.69	8.97	8.68	8.92	29362531
1999-05-04	9.18	9.40	9.05	9.26	41779968
1999-05-05	9.35	9.37	9.05	9.26	26147875
1999-05-06	9.23	9.23	8.98	9.00	24310812
1999-05-07	9.02	9.25	9.00	9.11	19727093
1999-05-10	9.12	9.48	8.92	9.35	39582153
1999-05-11	9.46	9.46	9.28	9.37	26688593
1999-05-12	9.35	9.49	9.06	9.42	24869000
1999-05-13	9.57	9.78	9.52	9.69	30140903
1999-05-14	9.60	9.65	9.45	9.60	22946625
1999-05-17	9.60	9.72	9.55	9.69	21127031
1999-05-18	9.68	9.69	9.46	9.65	27080625
1999-05-19	9.66	10.08	9.62	10.03	39701593
1999-05-20	10.06	10.08	9.88	9.89	26212062
1999-05-21	9.91	9.95	9.75	9.82	20978343
1999-05-24	9.89	9.89	9.69	9.77	59446968
1999-05-25	9.78	9.89	9.72	9.75	27768812
1999-05-26	9.88	9.88	9.71	9.72	24988437
1999-05-27	9.63	9.71	9.49	9.54	20087843
1999-05-28	9.49	9.66	9.48	9.49	14842750
1999-06-01	9.49	9.75	9.48	9.74	18702125
1999-06-02	9.80	9.89	9.54	9.60	17579656
1999-06-03	9.72	9.77	9.66	9.74	14145625
1999-06-04	9.77	9.80	9.66	9.75	18106968
1999-06-07	9.85	9.92	9.75	9.86	21164406
1999-06-08	9.83	9.83	9.58	9.62	20340125
1999-06-09	9.82	10.08	9.82	10.06	29337340
1999-06-10	10.06	10.46	10.02	10.40	44099250
1999-06-11	10.31	10.51	10.15	10.35	26994093
1999-06-14	10.37	10.38	10.28	10.34	20175593
1999-06-15	10.34	10.58	10.32	10.52	25503156
1999-06-16	10.49	10.51	10.14	10.45	48598875
1999-06-17	10.34	10.40	10.17	10.22	19617812
1999-06-18	10.28	10.45	10.22	10.40	30253437
1999-06-21	10.43	10.46	10.26	10.31	34075840
1999-06-22	10.09	10.20	10.05	10.15	24429031
1999-06-23	10.15	10.55	10.11	10.42	35718312
1999-06-24	10.42	10.42	9.97	9.97	25775750
1999-06-25	10.06	10.26	10.06	10.14	33835750
1999-06-28	10.25	10.48	10.09	10.09	27681062
1999-06-29	9.92	9.95	9.74	9.88	40998750
1999-06-30	9.82	9.95	9.72	9.89	46101656
1999-07-01	9.82	10.02	9.80	9.85	29421437
1999-07-02	9.82	10.14	9.82	10.09	37909218
1999-07-06	9.91	10.06	9.89	9.97	28727156
1999-07-07	9.97	10.12	9.32	9.32	19698250
1999-07-08	9.35	9.65	9.32	9.42	82156343
1999-07-09	9.37	9.69	9.37	9.54	42584343
1999-07-12	9.57	9.65	9.52	9.55	21984625
1999-07-13	9.52	9.63	9.51	9.54	23268781
1999-07-14	9.58	9.66	9.43	9.60	24690656
1999-07-15	9.51	9.62	9.51	9.55	22328718
1999-07-16	9.48	9.55	9.40	9.42	24640687
1999-07-19	9.40	9.42	9.20	9.22	29566059
1999-07-20	9.22	9.38	9.14	9.18	19193687
1999-07-21	9.14	9.37	9.14	9.32	21978125
1999-07-22	9.32	9.46	9.29	9.42	17069812
1999-07-23	9.48	9.49	9.37	9.38	14726968
1999-07-26	9.31	9.48	9.31	9.45	12826125
1999-07-27	9.46	9.52	9.40	9.42	13645531
1999-07-28	9.42	9.49	9.22	9.26	17053156
1999-07-29	9.18	9.23	9.09	9.14	20583062
1999-07-30	9.17	9.22	9.08	9.17	17168937
1999-08-02	9.12	9.25	9.12	9.18	12772500
1999-08-03	9.18	9.25	9.06	9.08	20969000
1999-08-04	9.03	9.11	8.94	8.95	15518343
1999-08-05	8.97	9.00	8.85	8.86	21285875
1999-08-06	8.86	8.86	8.74	8.77	16375125
1999-08-09	8.82	9.03	8.77	9.02	16141937
1999-08-10	8.98	9.02	8.77	8.83	16796000
1999-08-11	8.86	8.91	8.80	8.86	18137843
1999-08-12	8.80	8.83	8.71	8.72	13672343
1999-08-13	8.74	8.82	8.68	8.71	15337156
1999-08-16	8.77	8.89	8.74	8.89	13517968
1999-08-17	8.95	9.09	8.91	9.09	17262781
1999-08-18	9.11	9.15	9.05	9.09	14639218
1999-08-19	9.05	9.08	8.97	9.08	20129281
1999-08-20	9.09	9.25	9.02	9.23	16351156
1999-08-23	9.18	9.31	9.14	9.25	14504750
1999-08-24	9.23	9.31	9.17	9.23	13677218
1999-08-25	9.29	9.63	9.28	9.63	27020906
1999-08-26	9.60	9.60	9.34	9.45	19624718
1999-08-27	9.38	9.49	9.23	9.25	15102343
1999-08-30	9.31	9.42	9.29	9.29	15571968
1999-08-31	9.34	9.49	9.22	9.22	22828000
1999-09-01	9.28	9.29	9.11	9.26	17322500
1999-09-02	9.11	9.17	9.05	9.08	12826937
1999-09-03	9.14	9.66	9.06	9.66	27593312
1999-09-07	9.63	9.69	9.11	9.17	30351340
1999-09-08	9.14	9.45	9.14	9.43	24199906
1999-09-09	9.25	9.54	9.25	9.52	19302968
1999-09-10	9.52	9.54	9.25	9.35	19311906
1999-09-13	9.25	9.38	9.17	9.38	22730093
1999-09-14	9.32	9.34	8.98	9.03	26132031
1999-09-15	9.14	9.15	9.00	9.00	19119343
1999-09-16	9.06	9.14	8.83	8.97	24346968
1999-09-17	8.95	9.06	8.83	8.85	28991218
1999-09-20	8.92	9.02	8.91	8.97	23129031
1999-09-21	8.80	8.86	8.69	8.77	28745031
1999-09-22	8.55	8.65	8.32	8.49	45048250
1999-09-23	8.65	8.77	8.48	8.49	47639718
1999-09-24	8.51	8.57	8.38	8.45	28035718
1999-09-27	8.49	8.62	8.43	8.57	33561937
1999-09-28	8.37	8.46	8.32	8.38	27075750
1999-09-29	8.40	8.66	8.40	8.48	25024593
1999-09-30	8.51	8.62	8.40	8.42	35581812
1999-10-01	8.38	8.43	8.35	8.37	41970903
1999-10-04	8.51	8.74	8.42	8.52	27674562
1999-10-05	8.65	8.65	8.37	8.45	24999000
1999-10-06	8.49	8.57	8.45	8.54	22726437
1999-10-07	8.51	8.58	8.46	8.51	28504121
1999-10-08	8.49	8.60	8.43	8.46	30708031
1999-10-11	8.46	8.46	8.37	8.37	21711218
1999-10-12	8.37	8.52	8.26	8.37	21907437
1999-10-13	8.45	8.48	8.02	8.11	41013375
1999-10-14	8.18	8.25	7.86	7.89	33141468
1999-10-15	7.75	7.82	7.45	7.52	44088687
1999-10-18	7.63	7.69	7.45	7.51	33511156
1999-10-19	7.52	7.66	7.43	7.57	31080559
1999-10-20	7.68	7.68	6.52	6.65	121368812
1999-10-21	6.58	6.58	5.23	5.82	271659780
1999-10-22	6.03	6.23	5.91	6.09	113868625
1999-10-25	6.18	6.31	6.11	6.28	78200281
1999-10-26	6.35	6.38	6.29	6.29	56463875
1999-10-27	6.34	6.35	6.12	6.34	48437593
1999-10-28	6.42	6.48	6.35	6.45	42674125
1999-10-29	6.43	6.57	6.15	6.49	49065250
1999-11-01	6.12	6.15	5.80	5.83	60957000
1999-11-02	5.91	5.97	5.85	5.91	55527875
1999-11-03	6.02	6.83	5.80	6.65	88423156
1999-11-04	6.71	6.74	6.38	6.42	49688437
1999-11-05	6.54	6.62	6.20	6.26	39077593
1999-11-08	6.28	6.40	6.22	6.32	28671093
1999-11-09	6.34	6.34	6.15	6.25	29235375
1999-11-10	6.20	6.23	6.00	6.06	34372000
1999-11-11	6.09	6.23	6.06	6.22	33992156
1999-11-12	6.26	6.28	6.12	6.18	25968312
1999-11-15	6.20	6.28	6.18	6.25	21739250
1999-11-16	6.37	6.46	6.34	6.42	35525343
1999-11-17	6.43	6.49	6.35	6.37	32043781
1999-11-18	6.38	6.45	6.37	6.40	35858875
1999-11-19	6.38	6.42	6.28	6.31	32586121
1999-11-22	6.34	6.88	6.32	6.77	55197593
1999-11-23	6.85	6.86	6.34	6.35	44708625
1999-11-24	6.46	6.68	6.43	6.57	23849718
1999-11-26	6.51	6.57	6.45	6.48	13619937
1999-11-29	6.42	6.46	6.28	6.40	31033031
1999-11-30	6.29	6.66	6.29	6.46	35350653
1999-12-01	6.45	6.74	6.43	6.62	40643687
1999-12-02	6.63	6.63	6.49	6.56	32326121
1999-12-03	6.55	6.62	6.43	6.49	29862218
1999-12-06	6.46	6.49	6.40	6.42	23812750
1999-12-07	6.49	6.55	6.37	6.40	34148156
1999-12-08	6.38	6.40	6.14	6.17	37887278
1999-12-09	6.08	6.15	5.85	6.08	62051843
1999-12-10	6.03	6.34	5.95	6.32	77083906
1999-12-13	6.15	6.20	5.98	6.06	96497781
1999-12-14	5.92	6.03	5.83	5.89	131986968
1999-12-15	5.89	6.03	5.80	5.80	53572593
1999-12-16	5.85	5.85	5.74	5.74	45198156
1999-12-17	5.66	5.72	5.60	5.60	72252375
1999-12-20	5.65	5.75	5.63	5.69	48806468
1999-12-21	5.65	5.69	5.55	5.66	38837500
1999-12-22	5.66	5.69	5.57	5.65	38417437
1999-12-23	5.68	5.83	5.66	5.77	30212403
1999-12-27	5.78	5.82	5.29	5.29	44790687
1999-12-28	5.46	5.65	5.40	5.45	58743343
1999-12-29	5.49	5.80	5.49	5.74	42584343
1999-12-30	5.80	5.92	5.75	5.83	39606937
1999-12-31	5.80	5.82	5.66	5.66	22230812
2000-01-03	5.80	5.89	5.71	5.77	30008059
2000-01-04	5.72	5.97	5.72	5.82	42811437
2000-01-05	5.86	5.92	5.77	5.78	47520281
2000-01-06	5.78	5.83	5.66	5.68	29058250
2000-01-07	5.72	5.86	5.69	5.83	32386656
2000-01-10	5.85	5.92	5.85	5.91	31327156
2000-01-11	5.94	6.06	5.92	5.94	30271312
2000-01-12	5.97	6.05	5.91	5.97	39038187
2000-01-13	6.03	6.05	5.97	6.03	25447093
2000-01-14	6.05	6.06	5.85	5.97	31741531
2000-01-18	5.92	5.95	5.66	5.66	32494312
2000-01-19	5.69	5.78	5.66	5.75	35470093
2000-01-20	5.75	5.75	5.43	5.56	40534403
2000-01-21	5.46	5.54	5.37	5.42	56778718
2000-01-24	5.60	5.66	5.38	5.42	62335812
2000-01-25	5.42	5.63	5.26	5.40	44877625
2000-01-26	5.35	5.37	5.14	5.18	77062375
2000-01-27	5.29	5.38	5.12	5.17	59859718
2000-01-28	5.20	5.25	5.11	5.11	48836531
2000-01-31	5.15	5.20	5.13	5.14	47104281
2000-02-01	5.20	5.20	5.11	5.17	54038562
2000-02-02	5.15	5.20	5.06	5.08	56603625
2000-02-03	5.15	5.28	5.14	5.17	81323937
2000-02-04	5.20	5.20	5.02	5.08	67744218
2000-02-07	5.14	5.15	5.02	5.06	51806625
2000-02-08	4.98	5.00	4.71	4.80	108279843
2000-02-09	4.78	4.92	4.78	4.83	74645187
2000-02-10	4.92	5.00	4.88	4.89	61966125
2000-02-11	4.91	4.95	4.69	4.69	62422343
2000-02-14	4.75	4.78	4.62	4.66	85815031
2000-02-15	4.69	4.71	4.60	4.71	61823125
2000-02-16	4.69	4.74	4.63	4.68	56062093
2000-02-17	4.89	4.92	4.75	4.80	65244968
2000-02-18	4.80	4.89	4.77	4.83	45181093
2000-02-22	4.91	5.22	4.89	5.14	69098250
2000-02-23	5.23	5.34	4.97	5.00	60112812
2000-02-24	5.05	5.06	4.86	4.94	49146906
2000-02-25	4.95	4.97	4.83	4.83	46639531
2000-02-28	4.88	5.00	4.88	4.94	44218687
2000-02-29	4.94	5.03	4.94	4.97	54944500
2000-03-01	4.97	5.29	4.83	5.03	88185093
2000-03-02	5.03	5.12	4.92	4.95	45358625
2000-03-03	4.92	5.08	4.86	5.00	54270125
2000-03-06	5.11	5.14	4.82	4.89	53003843
2000-03-07	4.89	4.92	4.80	4.82	48790218
2000-03-08	4.83	4.86	4.72	4.74	47978531
2000-03-09	4.74	4.80	4.71	4.80	35503000
2000-03-10	4.77	4.78	4.69	4.69	44070406
2000-03-13	4.74	4.92	4.71	4.89	44338125
2000-03-14	4.88	4.88	4.74	4.79	48683375
2000-03-15	4.75	5.02	4.74	4.95	53102156
2000-03-16	4.95	5.05	4.94	4.98	53840312
2000-03-17	5.02	5.02	4.80	4.98	65895375
2000-03-20	4.89	4.98	4.88	4.91	57033437
2000-03-21	4.80	5.45	4.68	5.00	140118470
2000-03-22	5.00	5.06	4.75	4.78	65317281
2000-03-23	4.80	4.85	4.75	4.80	56224187
2000-03-24	4.82	4.89	4.80	4.88	41878278
2000-03-27	4.88	4.89	4.80	4.83	36256187
2000-03-28	4.80	4.86	4.75	4.82	50591937
2000-03-29	4.82	4.83	4.71	4.71	47479656
2000-03-30	4.92	5.31	4.86	5.29	111559093
2000-03-31	5.40	5.43	5.11	5.11	61888125
2000-04-03	5.35	5.66	5.29	5.62	68819562
2000-04-04	5.66	5.85	5.22	5.46	71581250
2000-04-05	5.43	5.55	5.42	5.51	40697718
2000-04-06	5.62	5.80	5.54	5.65	66516937
2000-04-07	5.72	5.82	5.40	5.54	99612906
2000-04-10	5.42	5.48	5.17	5.42	59386437
2000-04-11	5.35	5.40	5.29	5.35	30813656
2000-04-12	5.38	5.57	5.34	5.38	36702250
2000-04-13	5.42	5.55	5.37	5.49	30565437
2000-04-14	5.38	5.55	5.15	5.20	50270593
2000-04-17	5.17	5.25	5.02	5.23	49578750
2000-04-18	5.22	5.26	5.03	5.09	33610281
2000-04-19	5.20	5.28	5.06	5.12	27831781
2000-04-20	5.12	5.31	5.12	5.26	26021937
2000-04-24	5.23	5.42	5.20	5.31	41194153
2000-04-25	5.22	5.49	5.18	5.42	62545843
2000-04-26	5.42	5.52	5.37	5.49	39350593
2000-04-27	5.43	5.49	5.38	5.42	51393875
2000-04-28	5.42	5.43	5.22	5.38	46405937
2000-05-01	5.42	5.82	5.42	5.80	53060718
2000-05-02	5.80	6.05	5.78	5.86	59438031
2000-05-03	5.89	6.05	5.72	5.72	50449343
2000-05-04	5.78	5.85	5.69	5.74	26416812
2000-05-05	5.74	5.88	5.66	5.78	33312500
2000-05-08	5.83	5.98	5.80	5.95	48239750
2000-05-09	5.98	6.00	5.78	5.82	27420656
2000-05-10	5.83	5.97	5.82	5.85	42635937
2000-05-11	5.91	5.92	5.62	5.78	57795156
2000-05-12	5.66	6.03	5.66	5.98	39576875
2000-05-15	6.20	6.74	6.20	6.74	111879218
2000-05-16	6.69	6.86	6.60	6.75	78577281
2000-05-17	6.68	6.94	6.68	6.71	66670500
2000-05-18	6.65	6.78	6.46	6.48	42229687
2000-05-19	6.40	6.85	6.40	6.77	48052468
2000-05-22	6.80	6.80	6.65	6.74	39879937
2000-05-23	6.68	6.82	6.68	6.71	35537528
2000-05-24	6.71	7.05	6.71	7.03	57130125
2000-05-25	7.08	7.08	6.83	6.89	40943500
2000-05-26	6.85	6.89	6.74	6.75	18765500
2000-05-30	6.72	6.75	6.49	6.51	27873218
2000-05-31	6.51	6.60	6.40	6.43	32841250
2000-06-01	6.43	6.60	6.40	6.51	25187500
2000-06-02	6.51	6.52	6.12	6.22	50690656
2000-06-05	6.17	6.35	6.17	6.28	23511312
2000-06-06	6.28	6.35	6.18	6.35	24906375
2000-06-07	6.35	6.63	6.35	6.58	26608156
2000-06-08	6.49	6.68	6.37	6.65	25755843
2000-06-09	6.63	6.75	6.55	6.65	18464875
2000-06-12	6.66	6.88	6.57	6.83	24859656
2000-06-13	6.68	6.85	6.68	6.74	26721906
2000-06-14	6.71	6.78	6.68	6.75	17547562
2000-06-15	6.68	6.80	6.68	6.78	30495156
2000-06-16	6.60	6.68	6.28	6.28	66023750
2000-06-19	6.40	6.45	6.31	6.35	36324437
2000-06-20	6.42	6.42	6.17	6.18	22297031
2000-06-21	6.22	6.25	5.97	6.15	34802621
2000-06-22	6.09	6.15	5.72	5.89	51360968
2000-06-23	5.88	5.89	5.68	5.77	39398937
2000-06-26	6.40	6.77	6.29	6.69	83099250
2000-06-27	6.65	6.92	6.49	6.77	64309375
2000-06-28	6.78	6.80	6.31	6.42	39523653
2000-06-29	6.38	6.68	6.38	6.66	40902468
2000-06-30	6.65	6.65	6.38	6.54	50604531
2000-07-03	6.60	6.75	6.58	6.69	17788468
2000-07-05	6.75	6.91	6.72	6.86	32941184
2000-07-06	6.82	6.95	6.80	6.85	26937625
2000-07-07	6.88	6.88	6.55	6.60	24804406
2000-07-10	6.65	6.66	6.54	6.65	24539531
2000-07-11	6.65	6.65	6.34	6.38	29036718
2000-07-12	6.38	6.51	6.14	6.22	36005528
2000-07-13	6.20	6.23	6.06	6.12	32287531
2000-07-14	5.97	6.37	5.66	6.03	73978125
2000-07-17	6.02	6.05	5.72	5.82	59814218
2000-07-18	5.80	6.06	5.78	5.92	37838528
2000-07-19	6.22	6.35	6.03	6.15	39012593
2000-07-20	6.22	6.31	6.14	6.28	24261656
2000-07-21	6.22	6.28	6.18	6.22	23464593
2000-07-24	6.25	6.25	6.09	6.11	16184593
2000-07-25	6.15	6.42	6.14	6.40	22667531
2000-07-26	6.18	6.43	6.18	6.20	30547559
2000-07-27	6.23	6.34	6.23	6.31	15802312
2000-07-28	6.26	6.32	6.20	6.32	22887312
2000-07-31	6.29	6.38	6.20	6.22	24289281
2000-08-01	6.22	6.34	6.22	6.34	18467312
2000-08-02	6.29	6.42	6.26	6.38	23483687
2000-08-03	6.32	6.52	6.29	6.51	27675375
2000-08-04	6.48	6.60	6.34	6.55	20401062
2000-08-07	6.55	6.92	6.52	6.89	37928312
2000-08-08	6.82	7.05	6.80	7.02	37234437
2000-08-09	6.95	6.98	6.86	6.86	21998031
2000-08-10	6.89	7.18	6.85	7.02	37131653
2000-08-11	7.38	7.85	7.38	7.69	102871437
2000-08-14	7.69	7.94	7.60	7.85	54758437
2000-08-15	7.75	8.09	7.66	7.98	42239437
2000-08-16	7.94	8.37	7.94	8.37	39913250
2000-08-17	8.12	8.37	8.08	8.34	48922656
2000-08-18	8.15	8.25	7.88	7.88	34703093
2000-08-21	7.85	7.94	7.75	7.92	28253875
2000-08-22	7.95	7.98	7.75	7.83	19029156
2000-08-23	7.80	7.94	7.63	7.63	18661093
2000-08-24	7.75	7.91	7.72	7.82	17242875
2000-08-25	7.75	7.92	7.75	7.89	11923031
2000-08-28	7.86	7.97	7.82	7.85	12386968
2000-08-29	7.78	7.80	7.54	7.60	18999500
2000-08-30	7.52	7.60	7.26	7.51	29161437
2000-08-31	7.38	7.48	7.23	7.32	29251621
2000-09-01	7.37	7.37	7.18	7.20	25556781
2000-09-05	7.25	7.46	7.23	7.31	25497468
2000-09-06	7.38	7.40	7.29	7.32	21295218
2000-09-07	7.32	7.40	7.31	7.32	23406500
2000-09-08	7.31	7.37	7.20	7.26	23988250
2000-09-11	7.22	7.34	7.22	7.31	17472812
2000-09-12	7.29	7.32	7.26	7.31	22145906
2000-09-13	7.18	7.26	6.83	6.92	37119062
2000-09-14	6.98	7.03	6.72	6.75	30810000
2000-09-15	6.74	6.78	6.65	6.69	39132437
2000-09-18	6.65	6.69	6.55	6.57	28987559
2000-09-19	6.65	6.72	6.63	6.69	31277593
2000-09-20	6.66	6.68	6.42	6.42	30006437
2000-09-21	6.42	6.65	6.42	6.46	26567937
2000-09-22	6.62	6.86	6.60	6.80	32392340
2000-09-25	6.83	6.94	6.77	6.91	20969000
2000-09-26	6.85	7.02	6.83	6.92	27672937
2000-09-27	6.95	7.25	6.92	7.23	30558937
2000-09-28	7.18	7.48	7.17	7.45	47874937
2000-09-29	7.42	7.57	7.23	7.25	38512093
2000-10-02	7.29	7.42	7.28	7.29	27070062
2000-10-03	7.29	7.48	7.29	7.40	29419812
2000-10-04	7.38	7.72	7.35	7.65	30062093
2000-10-05	7.57	7.68	7.43	7.49	19806718
2000-10-06	7.55	7.71	7.35	7.42	23621812
2000-10-09	7.43	7.60	7.42	7.57	13547218
2000-10-10	7.52	7.75	7.45	7.68	24138562
2000-10-11	7.71	7.78	7.57	7.75	42632687
2000-10-12	7.85	7.98	7.68	7.94	35041093
2000-10-13	7.78	7.94	7.54	7.63	29594500
2000-10-16	7.55	7.63	7.40	7.57	21506468
2000-10-17	7.60	7.91	7.54	7.80	37330718
2000-10-18	7.88	8.20	7.75	8.12	49078250
2000-10-19	8.02	8.15	7.94	8.11	25227312
2000-10-20	8.05	8.31	7.98	8.18	25957750
2000-10-23	8.12	8.62	8.09	8.55	37158062
2000-10-24	8.49	8.68	8.48	8.63	34105500
2000-10-25	8.54	8.88	8.54	8.77	36170468
2000-10-26	8.74	8.98	8.62	8.86	32034437
2000-10-27	8.80	9.03	8.77	9.03	32647059
2000-10-30	8.94	9.51	8.92	9.34	48047593
2000-10-31	9.20	9.29	9.02	9.02	37994125
2000-11-01	8.92	9.18	8.89	9.00	34709593
2000-11-02	8.80	8.92	8.78	8.91	27417406
2000-11-03	8.75	8.78	8.40	8.62	42746028
2000-11-06	8.31	8.92	8.25	8.58	68720031
2000-11-07	8.48	8.72	8.46	8.68	30602000
2000-11-08	8.71	9.17	8.71	9.03	45669406
2000-11-09	8.83	9.00	8.51	8.77	45657218
2000-11-10	8.62	9.14	8.57	9.08	29061093
2000-11-13	8.86	8.94	8.34	8.52	37808062
2000-11-14	8.42	8.74	8.40	8.52	38944750
2000-11-15	8.54	8.89	8.54	8.80	23797312
2000-11-16	8.78	9.09	8.78	8.94	15277843
2000-11-17	8.83	9.08	8.74	9.03	27137093
2000-11-20	8.88	9.14	8.88	9.00	16071250
2000-11-21	9.00	9.32	8.91	9.22	24797093
2000-11-22	8.89	8.98	8.42	8.82	65420468
2000-11-24	8.88	8.94	8.71	8.75	11569593
2000-11-27	8.95	9.09	8.88	8.98	20566406
2000-11-28	8.92	9.20	8.92	9.15	22649656
2000-11-29	9.20	9.54	9.18	9.46	32354559
2000-11-30	9.52	9.74	9.40	9.40	55465312
2000-12-01	9.35	9.37	9.14	9.26	25319125
2000-12-04	9.22	9.38	9.11	9.28	20419343
2000-12-05	9.38	9.58	9.37	9.49	25881375
2000-12-06	9.35	9.68	9.35	9.62	22561093
2000-12-07	9.60	9.85	9.57	9.77	25448718
2000-12-08	9.69	9.97	9.62	9.75	34681559
2000-12-11	9.62	9.68	9.49	9.60	29127718
2000-12-12	9.54	9.78	9.49	9.57	75629125
2000-12-13	9.69	10.08	9.65	10.05	57272312
2000-12-14	9.88	10.28	9.86	10.22	44379156
2000-12-15	10.05	10.29	9.86	9.86	67338375
2000-12-18	9.85	10.28	9.85	10.17	33807312
2000-12-19	10.28	10.66	10.26	10.60	43933906
2000-12-20	10.68	10.95	10.55	10.86	46270656
2000-12-21	10.82	10.95	10.51	10.86	38599437
2000-12-22	10.69	10.74	10.46	10.71	21647843
2000-12-26	10.69	11.00	10.69	10.97	17390750
2000-12-27	10.88	11.20	10.88	11.14	22597250
2000-12-28	11.11	11.14	10.95	10.98	15863250
2000-12-29	10.95	11.12	10.83	10.83	24567968
2001-01-02	10.83	11.45	10.82	11.37	43552437
2001-01-03	11.29	11.31	10.34	10.40	81205312
2001-01-04	10.28	10.34	9.54	9.97	90868375
2001-01-05	10.03	10.28	9.86	9.88	46756937
2001-01-08	10.00	10.49	9.97	10.35	45934687
2001-01-09	10.31	10.80	10.28	10.68	49044125
2001-01-10	10.63	10.98	10.57	10.86	49742875
2001-01-11	10.86	10.86	10.11	10.25	48565562
2001-01-12	10.22	10.43	10.17	10.40	31483968
2001-01-16	10.37	10.66	10.20	10.48	38148500
2001-01-17	10.34	10.57	10.32	10.54	29803718
2001-01-18	10.51	10.62	10.43	10.62	25750968
2001-01-19	10.58	10.78	10.55	10.69	29751718
2001-01-22	10.58	10.92	10.55	10.91	28239250
2001-01-23	10.88	10.95	10.80	10.82	23913906
2001-01-24	10.82	11.06	10.80	10.95	23013250
2001-01-25	10.86	11.14	10.80	11.03	31730156
2001-01-26	10.89	10.95	10.74	10.78	22804843
2001-01-29	10.71	11.04	10.69	10.93	23129843
2001-01-30	10.95	11.08	10.88	11.05	28041000
2001-01-31	11.08	11.26	10.58	10.83	46862968
2001-02-01	10.94	11.32	10.92	11.27	33429903
2001-02-02	11.29	11.32	11.18	11.18	24732093
2001-02-05	11.13	11.57	11.09	11.44	31429121
2001-02-06	11.43	11.45	11.29	11.36	22905593
2001-02-07	11.36	11.61	11.32	11.32	41306278
2001-02-08	11.32	11.61	11.27	11.55	25183031
2001-02-09	11.59	11.92	11.59	11.82	42894718
2001-02-12	11.82	11.92	11.66	11.80	33828031
2001-02-13	11.74	11.75	11.57	11.72	21539375
2001-02-14	11.72	11.80	11.32	11.33	46849968
2001-02-15	11.26	11.41	11.21	11.32	27831375
2001-02-16	11.27	11.63	11.27	11.45	32944031
2001-02-20	11.45	11.95	11.45	11.80	32459375
2001-02-21	11.82	12.04	11.78	11.83	28430184
2001-02-22	11.84	12.06	11.69	11.82	35453843
2001-02-23	11.82	11.94	11.51	11.57	33710218
2001-02-26	11.47	11.75	11.29	11.45	32076684
2001-02-27	11.52	11.96	11.52	11.88	33393750
2001-02-28	11.91	12.06	11.68	11.86	33256840
2001-03-01	12.01	12.18	11.95	11.95	38328468
2001-03-02	12.00	12.26	12.00	12.23	36703875
2001-03-05	12.16	12.30	12.13	12.14	22561906
2001-03-06	12.08	12.08	11.95	12.02	22015500
2001-03-07	11.95	12.39	11.95	12.32	37201937
2001-03-08	12.31	12.55	12.23	12.52	31590000
2001-03-09	12.65	12.81	12.55	12.74	35402653
2001-03-12	12.63	12.70	12.21	12.21	34872903
2001-03-13	12.01	12.21	11.78	12.18	37799125
2001-03-14	11.84	12.06	11.78	11.83	30857531
2001-03-15	11.79	11.79	11.54	11.63	29299968
2001-03-16	11.61	11.88	11.60	11.85	42057843
2001-03-19	11.83	11.93	11.61	11.61	26759687
2001-03-20	11.57	11.57	10.89	11.05	59950718
2001-03-21	10.90	10.95	10.71	10.90	47076250
2001-03-22	10.79	10.81	10.21	10.56	63795062
2001-03-23	10.60	10.81	10.44	10.68	54543937
2001-03-26	10.82	11.31	10.71	11.14	37626062
2001-03-27	11.11	11.67	10.95	11.63	44545718
2001-03-28	11.57	11.59	11.14	11.42	36950875
2001-03-29	11.32	11.79	11.23	11.53	28470812
2001-03-30	11.65	11.87	11.60	11.68	27243937
2001-04-02	11.74	11.87	11.34	11.37	25421093
2001-04-03	11.35	11.35	10.83	10.96	33824375
2001-04-04	10.98	11.26	10.84	11.23	30622718
2001-04-05	11.32	11.47	11.30	11.38	42363750
2001-04-06	11.20	11.68	11.19	11.51	34467059
2001-04-09	11.50	11.61	11.49	11.57	24251500
2001-04-10	11.58	11.78	11.58	11.71	28030840
2001-04-11	11.61	11.61	11.16	11.26	26459062
2001-04-12	11.25	11.35	11.09	11.30	16678187
2001-04-16	11.32	11.57	11.30	11.46	17384250
2001-04-17	11.40	11.89	11.38	11.77	24611437
2001-04-18	11.77	11.82	11.37	11.53	37452187
2001-04-19	11.47	11.52	11.23	11.45	34262312
2001-04-20	11.45	11.71	11.40	11.61	27538468
2001-04-23	11.75	11.96	11.73	11.80	26275031
2001-04-24	11.89	11.94	11.68	11.80	19905437
2001-04-25	12.05	12.48	11.94	12.48	49433718
2001-04-26	12.31	12.53	12.18	12.53	40510437
2001-04-27	12.38	12.62	12.26	12.57	27788312
2001-04-30	12.55	12.80	12.33	12.33	28885593
2001-05-01	12.45	12.89	12.42	12.82	29897559
2001-05-02	12.82	12.82	12.52	12.56	26742625
2001-05-03	12.63	12.86	12.63	12.70	26097093
2001-05-04	12.74	13.10	12.72	13.05	29559156
2001-05-07	12.95	13.26	12.73	12.80	31412875
2001-05-08	12.68	12.76	12.50	12.55	24414000
2001-05-09	12.55	12.75	12.54	12.65	27271562
2001-05-10	12.65	12.91	12.60	12.88	17842906
2001-05-11	12.88	12.91	12.64	12.74	17092968
2001-05-14	12.63	12.71	12.49	12.53	17874187
2001-05-15	12.54	12.66	12.38	12.53	20872718
2001-05-16	12.60	12.95	12.55	12.89	31145968
2001-05-17	12.87	12.98	12.71	12.79	16816718
2001-05-18	12.80	12.92	12.80	12.89	17241656
2001-05-21	12.92	12.95	12.30	12.36	39591500
2001-05-22	12.31	12.42	12.11	12.16	50368093
2001-05-23	12.16	12.35	12.16	12.26	26094250
2001-05-24	12.31	12.60	12.28	12.42	20582656
2001-05-25	12.39	12.55	12.38	12.44	15893312
2001-05-29	12.48	12.74	12.33	12.71	24100781
2001-05-30	12.78	12.80	12.56	12.60	18572125
2001-05-31	12.65	12.80	12.60	12.65	18028156
2001-06-01	12.70	12.70	12.49	12.62	14589656
2001-06-04	12.57	12.69	12.32	12.59	19193687
2001-06-05	12.49	12.55	12.33	12.51	20552187
2001-06-06	12.33	12.40	12.21	12.31	24838531
2001-06-07	11.79	12.01	11.58	11.94	95204281
2001-06-08	11.94	12.06	11.51	11.88	22535906
2001-06-11	11.88	12.02	11.83	11.94	21036437
2001-06-12	11.95	12.20	11.94	12.09	28890875
2001-06-13	11.96	12.16	11.71	11.77	41413125
2001-06-14	11.71	11.74	11.56	11.57	26093437
2001-06-15	11.57	11.70	11.25	11.40	43799843
2001-06-18	11.40	11.46	10.96	11.03	39249437
2001-06-19	11.08	11.17	10.95	10.98	37833653
2001-06-20	11.06	11.51	11.05	11.45	37713403
2001-06-21	11.45	11.85	11.41	11.73	51510468
2001-06-22	11.73	11.86	11.64	11.70	25280531
2001-06-25	11.76	11.96	11.69	11.86	25958968
2001-06-26	11.82	11.93	11.52	11.55	24592343
2001-06-27	11.59	11.73	11.47	11.60	23703468
2001-06-28	11.69	12.01	11.66	11.89	23330531
2001-06-29	11.93	12.49	11.76	12.18	45541843
2001-07-02	12.25	12.25	11.96	12.01	27615250
2001-07-03	11.94	12.01	11.75	11.77	21024656
2001-07-05	11.57	11.62	11.35	11.52	30806750
2001-07-06	11.52	11.52	11.15	11.25	23932187
2001-07-09	11.40	11.40	11.10	11.12	18968625
2001-07-10	11.12	11.57	11.12	11.40	39133653
2001-07-11	11.46	11.53	11.31	11.46	17844937
2001-07-12	11.46	11.46	11.20	11.27	20559093
2001-07-13	11.19	11.30	11.00	11.07	20524156
2001-07-16	11.07	11.08	10.73	10.81	29605875
2001-07-17	10.81	11.11	10.73	11.04	26327031
2001-07-18	11.07	11.36	11.06	11.20	23443468
2001-07-19	11.26	11.41	11.18	11.28	19806312
2001-07-20	11.28	11.43	11.22	11.32	17977781
2001-07-23	11.45	11.54	11.23	11.25	15593906
2001-07-24	11.31	11.31	11.11	11.16	13490750
2001-07-25	11.15	11.15	10.81	11.00	24021562
2001-07-26	10.94	10.98	10.65	10.88	28438312
2001-07-27	10.88	10.90	10.58	10.62	26998562
2001-07-30	10.63	10.80	10.63	10.75	21711218
2001-07-31	10.79	11.21	10.78	11.20	28619093
2001-08-01	11.18	11.42	11.10	11.26	19411437
2001-08-02	11.35	11.40	11.13	11.28	13671937
2001-08-03	11.20	11.26	10.99	11.12	16654625
2001-08-06	11.18	11.20	10.94	11.02	15409468
2001-08-07	10.98	11.20	10.98	11.20	16592062
2001-08-08	11.18	11.20	10.99	11.03	13239687
2001-08-09	10.93	11.04	10.79	10.95	15301812
2001-08-10	10.95	11.13	10.79	10.86	21651906
2001-08-13	10.92	10.97	10.81	10.90	12783468
2001-08-14	10.88	10.99	10.88	10.94	11689437
2001-08-15	10.86	10.95	10.73	10.75	18682625
2001-08-16	10.81	10.81	10.60	10.72	22884062
2001-08-17	10.74	10.94	10.69	10.86	22039468
2001-08-20	10.86	11.20	10.82	11.20	30830312
2001-08-21	11.20	11.49	11.15	11.18	30366781
2001-08-22	11.21	11.36	11.19	11.23	23224500
2001-08-23	11.23	11.57	11.22	11.51	21220875
2001-08-24	11.53	11.78	11.52	11.58	26380250
2001-08-27	11.58	11.79	11.58	11.69	14209406
2001-08-28	11.70	11.72	11.64	11.72	14850468
2001-08-29	11.73	11.74	11.58	11.63	15787687
2001-08-30	11.69	11.93	11.65	11.80	24467218
2001-08-31	11.80	11.90	11.60	11.67	20281625
2001-09-04	11.73	11.95	11.67	11.80	22969781
2001-09-05	11.79	12.00	11.71	11.94	22156062
2001-09-06	11.89	11.99	11.67	11.78	26085312
2001-09-07	11.77	11.84	11.50	11.59	28643468
2001-09-10	11.59	11.94	11.59	11.85	24678062
2001-09-17	11.57	12.15	11.52	12.04	52959562
2001-09-18	12.11	12.20	11.69	11.89	44569281
2001-09-19	11.89	12.06	11.72	11.82	47463812
2001-09-20	11.74	11.80	11.62	11.68	37609812
2001-09-21	11.40	11.57	11.16	11.49	63471687
2001-09-24	11.42	11.69	11.34	11.66	46899125
2001-09-25	11.56	11.71	11.39	11.58	31468937
2001-09-26	11.62	11.67	11.48	11.53	28539875
2001-09-27	11.63	12.06	11.52	12.06	29677375
2001-09-28	12.06	12.06	11.73	11.89	37420500
2001-10-01	11.89	12.17	11.83	12.15	33566812
2001-10-02	12.18	12.21	11.95	12.16	20657000
2001-10-03	12.20	12.30	12.06	12.17	23466218
2001-10-04	12.23	12.31	12.19	12.27	24130031
2001-10-05	12.31	12.49	12.21	12.35	27243937
2001-10-08	12.31	12.51	12.24	12.47	18259718
2001-10-09	12.50	12.55	12.41	12.55	31689531
2001-10-10	12.46	12.70	12.38	12.63	30921312
2001-10-11	12.64	12.73	12.44	12.56	30392781
2001-10-12	12.45	12.59	12.32	12.47	40828937
2001-10-15	12.41	12.56	12.41	12.43	14753781
2001-10-16	12.44	12.51	12.35	12.48	17337531
2001-10-17	12.42	12.45	12.26	12.31	24917750
2001-10-18	12.31	12.31	12.10	12.14	22905187
2001-10-19	12.14	12.30	12.12	12.29	18697250
2001-10-22	12.25	12.58	12.25	12.50	17792125
2001-10-23	12.50	12.62	12.24	12.36	19027125
2001-10-24	12.32	12.43	12.27	12.34	23055093
2001-10-25	12.15	12.20	11.96	12.16	29404781
2001-10-26	12.06	12.42	12.06	12.28	20962093
2001-10-29	12.31	12.49	12.20	12.23	14088750
2001-10-30	11.82	11.84	11.67	11.74	53266281
2001-10-31	11.68	11.71	11.50	11.52	38631125
2001-11-01	11.69	11.79	11.60	11.72	27214281
2001-11-02	11.72	11.91	11.67	11.88	17884343
2001-11-05	11.99	12.01	11.85	11.89	17786843
2001-11-06	12.01	12.01	11.90	11.95	23391875
2001-11-07	11.84	11.95	11.74	11.77	28093812
2001-11-08	11.66	11.68	11.38	11.40	45861156
2001-11-09	11.46	11.62	11.44	11.53	24004093
2001-11-12	11.43	11.64	11.36	11.53	18785406
2001-11-13	11.57	11.65	11.48	11.57	21650281
2001-11-14	11.77	11.87	11.62	11.71	35557843
2001-11-15	11.74	11.88	11.70	11.81	21421156
2001-11-16	11.84	11.88	11.77	11.85	22386812
2001-11-19	11.82	11.88	11.63	11.83	23250093
2001-11-20	11.82	11.83	11.64	11.73	26381062
2001-11-21	11.67	11.73	11.62	11.63	16107406
2001-11-23	11.57	11.63	11.51	11.54	13109687
2001-11-26	11.62	11.62	11.34	11.37	26699156
2001-11-27	11.35	11.37	11.03	11.13	48855625
2001-11-28	11.09	11.19	11.00	11.06	35814187
2001-11-29	11.16	11.56	11.14	11.56	34259468
2001-11-30	11.56	11.70	11.54	11.61	21285062
2001-12-03	11.60	11.64	11.42	11.60	19205062
2001-12-04	11.60	11.62	11.42	11.48	17784812
2001-12-05	11.45	11.46	11.21	11.36	32640968
2001-12-06	11.30	11.36	11.15	11.16	32799403
2001-12-07	11.13	11.23	11.06	11.10	37566343
2001-12-10	11.14	11.28	11.08	11.16	23458093
2001-12-11	11.21	11.29	11.12	11.12	20009437
2001-12-12	11.10	11.20	11.08	11.16	21289125
2001-12-13	11.16	11.36	11.09	11.18	24901906
2001-12-14	11.18	11.34	11.18	11.28	18903218
2001-12-17	11.32	11.56	11.28	11.56	27847218
2001-12-18	11.50	11.55	11.36	11.49	31655403
2001-12-19	11.47	11.63	11.41	11.47	36387812
2001-12-20	11.40	11.51	11.35	11.39	21293187
2001-12-21	11.44	11.50	11.27	11.27	54204312
2001-12-24	11.32	11.45	11.27	11.41	11488343
2001-12-26	11.38	11.57	11.38	11.45	15117375
2001-12-27	11.45	11.51	11.41	11.47	14532375
2001-12-28	11.47	11.53	11.29	11.33	17256281
2001-12-31	11.33	11.40	11.26	11.29	16157375
2002-01-02	11.29	11.53	11.18	11.48	25693687
2002-01-03	11.48	11.54	11.40	11.47	17942031
2002-01-04	11.42	11.52	11.32	11.35	22107312
2002-01-07	11.35	11.49	11.34	11.47	27376375
2002-01-08	11.49	11.72	11.47	11.64	24397343
2002-01-09	11.71	11.81	11.55	11.56	17374906
2002-01-10	11.62	11.67	11.57	11.62	20637906
2002-01-11	11.68	11.90	11.68	11.73	30850621
2002-01-14	11.73	11.96	11.73	11.88	18272312
2002-01-15	12.00	12.10	11.94	12.06	32619031
2002-01-16	12.04	12.06	11.80	11.88	32846531
2002-01-17	11.93	12.06	11.84	12.06	17792937
2002-01-18	11.97	12.07	11.96	12.01	18434812
2002-01-22	12.08	12.13	11.94	11.97	16956062
2002-01-23	12.05	12.25	12.03	12.23	26876281
2002-01-24	12.28	12.29	12.12	12.15	21770531
2002-01-25	12.22	12.24	12.15	12.21	17241250
2002-01-28	12.18	12.28	12.15	12.28	16998718
2002-01-29	12.26	12.31	12.23	12.26	24076812
2002-01-30	12.26	12.36	12.18	12.20	30262375
2002-01-31	12.25	12.33	12.17	12.33	21117687
2002-02-01	12.35	12.37	12.19	12.24	19133156
2002-02-04	12.27	12.28	12.12	12.14	18295062
2002-02-05	12.08	12.27	12.07	12.16	17484187
2002-02-06	12.16	12.37	12.09	12.30	19724656
2002-02-07	12.34	12.36	12.20	12.21	19864000
2002-02-08	12.10	12.36	12.10	12.32	15253062
2002-02-11	12.28	12.38	12.28	12.37	13974187
2002-02-12	12.32	12.43	12.31	12.35	13516750
2002-02-13	12.37	12.50	12.36	12.47	16018437
2002-02-14	12.50	12.55	12.44	12.55	16045656
2002-02-15	12.55	12.68	12.50	12.66	28844968
2002-02-19	12.58	12.72	12.55	12.68	18726093
2002-02-20	12.66	12.86	12.65	12.79	23337843
2002-02-21	12.83	12.92	12.78	12.78	29477903
2002-02-22	12.72	12.97	12.71	12.95	22665906
2002-02-25	12.95	13.28	12.93	13.24	31854059
2002-02-26	13.18	13.27	13.10	13.25	31406375
2002-02-27	13.23	13.23	12.68	12.87	28912403
2002-02-28	12.83	13.02	12.81	12.96	20998656
2002-03-01	12.93	13.24	12.80	13.24	26426156
2002-03-04	13.24	13.28	13.00	13.08	27173656
2002-03-05	13.01	13.11	12.99	13.05	25559625
2002-03-06	12.96	13.14	12.96	13.13	17034062
2002-03-07	13.07	13.31	13.03	13.28	25796062
2002-03-08	13.32	13.41	13.03	13.11	24676437
2002-03-11	12.97	13.02	12.70	12.94	40659125
2002-03-12	12.97	13.01	12.81	13.00	37462343
2002-03-13	12.95	12.98	12.81	12.88	17231906
2002-03-14	12.93	12.93	12.78	12.78	15291656
2002-03-15	12.81	12.90	12.80	12.87	36331750
2002-03-18	12.84	12.90	12.69	12.71	17235968
2002-03-19	12.63	12.86	12.62	12.78	18047656
2002-03-20	12.73	12.82	12.65	12.81	17135218
2002-03-21	12.81	13.17	12.81	13.12	31737059
2002-03-22	13.07	13.26	13.06	13.17	19958656
2002-03-25	12.94	13.02	12.78	12.79	29584750
2002-03-26	12.89	13.14	12.86	13.10	28862031
2002-03-27	13.06	13.20	13.05	13.19	20586312
2002-03-28	13.13	13.23	12.96	12.96	17543093
2002-04-01	13.01	13.15	12.98	13.10	17257093
2002-04-02	13.05	13.08	12.98	13.06	14967875
2002-04-03	13.16	13.21	13.09	13.12	28733250
2002-04-04	13.10	13.21	13.08	13.09	29386903
2002-04-05	13.08	13.16	12.88	12.96	19508531
2002-04-08	12.95	13.05	12.80	12.88	20850375
2002-04-09	12.98	12.98	12.85	12.88	19546718
2002-04-10	12.85	13.23	12.82	13.19	31210156
2002-04-11	13.25	13.38	13.17	13.29	30032840
2002-04-12	13.24	13.27	12.98	13.06	20149593
2002-04-15	12.99	13.11	12.92	13.01	14795218
2002-04-16	13.01	13.23	13.01	13.13	12692468
2002-04-17	13.07	13.16	12.97	13.06	18075281
2002-04-18	13.06	13.29	13.06	13.26	18715531
2002-04-19	13.29	13.35	13.25	13.28	19992375
2002-04-22	13.32	13.41	13.27	13.28	22939312
2002-04-23	13.37	13.54	13.33	13.53	27995500
2002-04-24	13.54	13.59	13.47	13.48	26511468
2002-04-25	13.49	13.58	13.42	13.50	20468093
2002-04-26	13.47	13.57	13.43	13.50	17508156
2002-04-29	13.53	13.63	13.49	13.56	16548593
2002-04-30	13.55	13.64	13.35	13.40	34593403
2002-05-01	13.43	13.74	13.42	13.63	23233437
2002-05-02	13.72	13.95	13.66	13.78	30736875
2002-05-03	13.84	13.90	13.66	13.71	27288625
2002-05-06	13.77	13.90	13.73	13.79	20180062
2002-05-07	13.88	13.90	13.65	13.69	23376437
2002-05-08	13.57	13.63	13.51	13.55	24234437
2002-05-09	13.55	13.70	13.54	13.60	16382031
2002-05-10	13.56	13.60	13.49	13.51	17287156
2002-05-13	13.56	13.77	13.52	13.72	16173218
2002-05-14	13.72	13.73	13.49	13.52	26111312
2002-05-15	13.44	13.49	13.15	13.19	37545218
2002-05-16	13.18	13.45	13.18	13.40	19536968
2002-05-17	13.40	13.44	13.25	13.40	22060187
2002-05-20	13.39	13.54	13.34	13.38	15493562
2002-05-21	13.44	13.52	13.41	13.47	14648968
2002-05-22	13.47	13.58	13.45	13.56	12805812
2002-05-23	13.55	13.69	13.55	13.65	15727156
2002-05-24	13.66	13.69	13.49	13.57	15632500
2002-05-28	13.58	13.65	13.56	13.56	16428750
2002-05-29	13.59	13.83	13.59	13.79	33729312
2002-05-30	13.84	14.03	13.79	13.93	37476153
2002-05-31	13.97	14.15	13.95	14.09	25979687
2002-06-03	14.09	14.22	14.02	14.03	26621562
2002-06-04	14.04	14.23	14.03	14.21	23205000
2002-06-05	14.16	14.23	14.08	14.12	27128156
2002-06-06	14.08	14.12	13.82	13.83	30884750
2002-06-07	13.82	13.99	13.76	13.77	25944750
2002-06-10	13.80	13.84	13.60	13.74	19113656
2002-06-11	13.86	13.98	13.83	13.86	23039656
2002-06-12	13.87	13.90	13.73	13.83	34808718
2002-06-13	13.80	13.83	13.71	13.73	20835343
2002-06-14	13.70	13.74	13.52	13.57	20496125
2002-06-17	13.58	13.64	13.45	13.52	28309531
2002-06-18	13.54	13.57	13.49	13.52	16936562
2002-06-19	13.49	13.56	13.47	13.52	26972968
2002-06-20	13.53	13.55	13.49	13.49	21537343
2002-06-21	13.31	13.45	12.95	12.96	57230062
2002-06-24	12.75	12.82	11.79	12.01	99573093
2002-06-25	12.11	12.22	11.40	11.46	96676531
2002-06-26	11.20	11.22	10.58	11.08	146456780
2002-06-27	11.16	11.45	9.93	10.55	110784781
2002-06-28	10.65	10.89	10.64	10.75	88044531
2002-07-01	10.72	11.20	10.72	11.07	67945718
2002-07-02	11.18	11.32	11.11	11.25	58428906
2002-07-03	11.37	11.39	11.12	11.14	43779531
2002-07-05	11.32	11.38	11.15	11.37	16958093
2002-07-08	11.43	11.72	11.42	11.67	43424468
2002-07-09	11.58	11.63	11.46	11.49	40022125
2002-07-10	11.50	11.50	11.08	11.12	39053625
2002-07-11	11.08	11.11	10.71	10.83	41466343
2002-07-12	10.87	10.92	10.46	10.56	31572121
2002-07-15	10.49	10.66	9.92	10.44	45414281
2002-07-16	10.39	10.58	10.22	10.46	41149062
2002-07-17	10.70	10.94	10.64	10.86	39963218
2002-07-18	10.86	10.86	10.39	10.45	47740875
2002-07-19	10.45	10.58	10.12	10.26	40749312
2002-07-22	10.34	10.61	10.24	10.35	48260062
2002-07-23	10.40	11.01	10.39	10.88	57800437
2002-07-24	10.66	11.06	10.66	10.99	51406468
2002-07-25	11.07	11.22	10.92	11.06	47388250
2002-07-26	11.03	11.44	11.03	11.40	27947968
2002-07-29	11.51	11.62	11.30	11.62	34920437
2002-07-30	11.56	11.57	11.40	11.51	27135468
2002-07-31	11.51	11.59	11.24	11.34	40495403
2002-08-01	11.32	11.37	11.05	11.11	36936250
2002-08-02	11.20	11.50	11.02	11.13	34359403
2002-08-05	11.16	11.85	11.15	11.69	57118750
2002-08-06	11.94	12.02	11.81	11.88	42571343
2002-08-07	11.91	11.98	11.58	11.78	28697903
2002-08-08	11.83	12.11	11.79	12.11	25084718
2002-08-09	12.06	12.28	12.00	12.19	20901968
2002-08-12	12.19	12.19	12.07	12.15	18419375
2002-08-13	12.10	12.34	12.10	12.15	21060000
2002-08-14	12.15	12.67	12.12	12.64	31421812
2002-08-15	12.60	12.69	12.43	12.53	31374281
2002-08-16	12.51	12.60	12.44	12.54	20155687
2002-08-19	12.48	12.78	12.47	12.76	21576750
2002-08-20	12.58	12.80	12.55	12.73	19202218
2002-08-21	12.64	12.68	12.17	12.46	34460156
2002-08-22	12.34	12.60	12.20	12.34	33674875
2002-08-23	12.05	12.14	11.69	11.70	53421468
2002-08-26	11.69	11.79	11.57	11.71	35353903
2002-08-27	11.82	11.96	11.72	11.79	23717281
2002-08-28	11.83	12.23	11.80	12.14	30618656
2002-08-29	12.15	12.29	12.09	12.17	22896656
2002-08-30	12.18	12.55	12.15	12.31	23613687
2002-09-03	12.31	12.41	12.18	12.19	30164875
2002-09-04	12.19	12.23	11.67	11.77	55345875
2002-09-05	11.71	12.01	11.70	11.85	32115281
2002-09-06	11.63	11.63	11.22	11.45	73054718
2002-09-09	11.45	11.89	11.45	11.84	40085500
2002-09-10	11.83	11.87	11.62	11.70	30153093
2002-09-11	11.93	11.93	11.69	11.78	20791062
2002-09-12	11.61	11.78	11.41	11.43	28105184
2002-09-13	11.42	11.57	11.30	11.40	29454750
2002-09-16	11.40	11.77	11.37	11.67	27601843
2002-09-17	11.82	11.86	11.42	11.45	27159031
2002-09-18	11.51	11.75	11.51	11.59	23383343
2002-09-19	11.36	11.41	11.00	11.00	44188625
2002-09-20	10.83	10.86	10.47	10.51	96183343
2002-09-23	10.50	10.69	10.46	10.62	34369559
2002-09-24	10.60	10.67	10.49	10.51	34018156
2002-09-25	10.57	10.57	9.99	10.21	73495093
2002-09-26	10.27	10.71	9.85	10.52	40395062
2002-09-27	9.35	9.50	9.24	9.32	122190250
2002-09-30	9.35	9.81	9.31	9.55	53413750
2002-10-01	9.67	10.03	9.60	10.02	49612062
2002-10-02	10.01	10.01	9.71	9.72	34356156
2002-10-03	9.72	9.91	9.70	9.72	32510156
2002-10-04	9.81	9.99	8.92	9.01	104227093
2002-10-07	9.07	9.50	9.06	9.50	72708593
2002-10-08	9.29	9.35	8.88	8.92	63802781
2002-10-09	9.00	9.21	8.96	9.02	60421968
2002-10-10	9.05	9.08	8.71	8.90	46596468
2002-10-11	9.06	9.21	8.94	9.11	36517000
2002-10-14	9.11	9.47	9.07	9.43	20553000
2002-10-15	10.07	10.08	9.72	9.85	47053906
2002-10-16	9.88	9.97	9.50	9.50	32526812
2002-10-17	9.87	9.98	9.80	9.92	34804656
2002-10-18	9.92	9.98	9.84	9.86	33112218
2002-10-21	9.90	10.55	9.87	10.46	35426218
2002-10-22	10.46	10.63	10.40	10.60	33437218
2002-10-23	10.61	10.85	10.44	10.56	35179218
2002-10-24	10.63	10.81	10.52	10.56	33792281
2002-10-25	10.56	10.60	10.41	10.49	24268562
2002-10-28	10.55	10.57	10.22	10.25	29419812
2002-10-29	10.31	10.44	10.12	10.35	26152750
2002-10-30	10.29	10.33	10.12	10.18	25363406
2002-10-31	10.09	10.24	10.02	10.03	38226500
2002-11-01	10.01	10.54	9.94	10.44	30494750
2002-11-04	10.44	10.58	10.25	10.27	25646156
2002-11-05	10.27	10.55	10.26	10.51	25814343
2002-11-06	10.58	10.63	10.41	10.52	34864781
2002-11-07	10.58	10.74	10.52	10.60	30521968
2002-11-08	10.66	10.69	10.41	10.52	22761375
2002-11-11	10.52	10.73	10.52	10.58	20599718
2002-11-12	10.56	10.58	9.08	9.12	169284780
2002-11-13	9.19	9.45	9.18	9.42	103140781
2002-11-14	9.42	9.58	9.30	9.50	48613093
2002-11-15	9.44	9.50	9.35	9.37	36212718
2002-11-18	9.42	9.48	9.34	9.40	33580621
2002-11-19	9.35	9.50	9.35	9.38	29262593
2002-11-20	9.33	9.39	9.26	9.31	33887340
2002-11-21	9.28	9.40	9.18	9.21	50799125
2002-11-22	9.15	9.21	9.11	9.13	50513125
2002-11-25	9.13	9.29	9.13	9.25	39510653
2002-11-26	9.26	9.37	9.19	9.23	34450000
2002-11-27	9.38	9.38	9.23	9.27	31674093
2002-11-29	9.37	9.38	9.28	9.28	25556781
2002-12-02	9.40	9.43	9.28	9.35	35162562
2002-12-03	9.35	9.53	9.33	9.43	33465656
2002-12-04	9.55	9.81	9.48	9.75	58669000
2002-12-05	9.83	9.83	9.64	9.69	24823093
2002-12-06	9.65	9.89	9.61	9.83	30201437
2002-12-09	9.92	9.96	9.78	9.86	32339937
2002-12-10	9.93	10.11	9.91	10.09	31403937
2002-12-11	10.09	10.20	9.98	10.05	27564468
2002-12-12	10.01	10.18	9.98	10.04	24027250
2002-12-13	10.04	10.20	10.04	10.09	32112840
2002-12-16	10.10	10.28	10.09	10.21	28370059
2002-12-17	10.15	10.28	10.10	10.14	24017906
2002-12-18	10.14	10.28	10.12	10.17	43707625
2002-12-19	10.23	10.34	9.96	10.03	47650687
2002-12-20	10.03	10.17	9.96	10.12	137906440
2002-12-23	10.20	10.31	10.16	10.19	31950750
2002-12-24	10.14	10.33	10.14	10.21	11911250
2002-12-26	10.33	10.38	10.27	10.29	14388562
2002-12-27	10.20	10.30	10.15	10.17	17074687
2002-12-30	10.17	10.29	10.16	10.19	21732343
2002-12-31	10.19	10.19	9.81	9.98	38423937
2003-01-02	9.98	10.07	9.92	9.93	39106437
2003-01-03	9.99	10.08	9.73	9.80	46800000
2003-01-06	9.60	9.77	9.30	9.73	95275781
2003-01-07	9.97	10.14	9.89	10.12	72647656
2003-01-08	10.12	10.19	9.91	9.97	37913687
2003-01-09	10.08	10.22	10.04	10.19	28522000
2003-01-10	10.24	10.25	10.09	10.14	28381437
2003-01-13	10.26	10.27	10.14	10.19	25192781
2003-01-14	10.24	10.24	10.09	10.18	28379000
2003-01-15	10.30	10.30	10.05	10.12	31996656
2003-01-16	10.18	10.28	10.14	10.27	19795750
2003-01-17	10.27	10.31	10.20	10.31	27293500
2003-01-21	10.31	10.36	10.10	10.16	25155000
2003-01-22	10.19	10.22	10.04	10.05	26633343
2003-01-23	10.00	10.06	9.72	9.74	40736312
2003-01-24	9.78	9.79	9.55	9.58	26990437
2003-01-27	9.58	9.62	9.41	9.51	30090531
2003-01-28	9.32	9.46	9.30	9.45	36757903
2003-01-29	8.98	9.24	8.79	9.12	106463500
2003-01-30	9.16	9.22	9.04	9.07	37943750
2003-01-31	9.11	9.32	9.11	9.32	28498437
2003-02-03	9.38	9.47	9.30	9.45	23487750
2003-02-04	9.45	9.46	9.26	9.36	24523281
2003-02-05	9.39	9.45	9.29	9.37	20085812
2003-02-06	9.30	9.35	9.19	9.24	19248937
2003-02-07	9.29	9.44	9.16	9.26	32896903
2003-02-10	9.27	9.43	9.23	9.38	21820093
2003-02-11	9.40	9.44	9.17	9.24	20868250
2003-02-12	9.24	9.32	9.18	9.21	14880125
2003-02-13	9.15	9.25	9.07	9.22	18926781
2003-02-14	9.22	9.39	9.19	9.39	22092687
2003-02-18	9.38	9.41	9.25	9.35	22004125
2003-02-19	9.29	9.34	9.16	9.23	22933625
2003-02-20	9.25	9.25	9.11	9.11	19990343
2003-02-21	9.17	9.29	9.15	9.26	30627593
2003-02-24	9.23	9.24	9.16	9.17	23641312
2003-02-25	9.11	9.37	9.06	9.37	33834937
2003-02-26	9.40	9.47	9.37	9.37	25165562
2003-02-27	9.45	9.53	9.37	9.53	25412968
2003-02-28	9.53	9.66	9.48	9.51	24825937
2003-03-03	9.59	9.68	9.55	9.60	24665468
2003-03-04	9.59	9.64	9.56	9.57	25100968
2003-03-05	9.52	9.63	9.39	9.60	35924687
2003-03-06	9.54	9.58	9.17	9.18	59891812
2003-03-07	8.99	9.11	8.75	8.82	75778218
2003-03-10	8.80	8.96	8.74	8.75	49599468
2003-03-11	8.80	8.99	8.77	8.89	34000281
2003-03-12	8.74	8.84	8.68	8.79	28784840
2003-03-13	8.88	8.92	8.72	8.79	43181528
2003-03-14	8.82	8.83	8.58	8.60	50737375
2003-03-17	8.54	8.59	8.39	8.55	60694156
2003-03-18	8.47	8.47	7.82	8.02	144922780
2003-03-19	8.13	8.37	8.13	8.32	59841843
2003-03-20	8.34	8.57	8.25	8.44	38008750
2003-03-21	8.60	8.64	8.48	8.63	39766187
2003-03-24	7.96	8.29	7.96	8.27	58553218
2003-03-25	8.27	8.34	8.16	8.23	42467750
2003-03-26	8.24	8.46	8.15	8.22	41375750
2003-03-27	8.14	8.27	8.11	8.20	24006937
2003-03-28	8.20	8.20	7.77	7.91	52906750
2003-03-31	7.47	7.47	6.82	7.37	158165720
2003-04-01	6.97	7.26	6.83	6.92	163464440
2003-04-02	6.94	7.30	6.94	7.30	101511718
2003-04-03	7.48	7.73	7.05	7.31	127288281
2003-04-04	7.15	7.20	6.92	6.97	134873380
2003-04-07	7.13	7.41	6.98	7.14	78736937
2003-04-08	7.24	7.62	7.24	7.38	87222281
2003-04-09	7.51	7.68	7.45	7.46	73709593
2003-04-10	7.59	7.59	7.26	7.41	47223312
2003-04-11	7.41	7.58	7.34	7.53	40632718
2003-04-14	7.45	7.95	7.35	7.75	100651281
2003-04-15	8.07	8.11	7.86	7.99	64761937
2003-04-16	7.97	7.98	7.74	7.80	51456031
2003-04-17	7.83	7.94	7.71	7.92	31804500
2003-04-21	7.92	8.00	7.88	7.97	22535500
2003-04-22	7.95	8.12	7.90	8.05	27508000
2003-04-23	8.05	8.11	7.93	8.11	27226875
2003-04-24	8.11	8.11	7.91	8.10	27525062
2003-04-25	7.68	7.84	7.57	7.63	61335625
2003-04-28	7.57	7.78	7.54	7.67	31155718
2003-04-29	7.68	7.70	7.51	7.58	36699403
2003-04-30	7.51	7.65	7.47	7.57	45662093
2003-05-01	7.57	7.57	7.45	7.50	31325937
2003-05-02	7.43	7.68	7.43	7.62	27696093
2003-05-05	7.59	7.65	7.54	7.62	25412156
2003-05-06	7.57	7.71	7.57	7.64	28900621
2003-05-07	7.63	7.79	7.63	7.72	32823375
2003-05-08	7.67	7.73	7.59	7.64	29896340
2003-05-09	7.63	7.88	7.61	7.80	26211656
2003-05-12	8.01	8.19	7.94	8.15	47103062
2003-05-13	8.21	8.22	8.12	8.17	37689843
2003-05-14	8.23	8.27	8.16	8.23	33886121
2003-05-15	8.25	8.33	8.20	8.31	28489903
2003-05-16	8.31	8.36	8.20	8.20	29940621
2003-05-19	8.20	8.33	8.18	8.25	27462500
2003-05-20	8.30	8.62	8.30	8.59	56638156
2003-05-21	8.61	9.57	8.60	9.43	171091780
2003-05-22	9.58	10.23	9.58	10.10	159657880
2003-05-23	10.00	10.45	9.96	10.41	89991687
2003-05-27	10.10	10.44	10.05	10.36	100196281
2003-05-28	10.30	10.31	10.14	10.17	55826062
2003-05-29	10.18	10.31	10.13	10.17	45703125
2003-05-30	10.11	10.25	10.09	10.17	39373343
2003-06-02	10.30	10.45	10.22	10.37	39302653
2003-06-03	10.36	10.52	10.33	10.52	32848559
2003-06-04	10.47	10.67	10.44	10.63	36555187
2003-06-05	10.57	10.68	10.52	10.66	28084875
2003-06-06	10.66	10.79	10.65	10.71	34378093
2003-06-09	10.71	10.71	10.49	10.60	22297031
2003-06-10	10.65	10.86	10.65	10.78	37109312
2003-06-11	10.68	10.78	10.63	10.75	24489156
2003-06-12	10.52	10.62	10.36	10.57	42496593
2003-06-13	10.49	10.52	10.09	10.38	37749562
2003-06-16	10.38	10.59	10.38	10.56	27752562
2003-06-17	10.68	10.71	10.42	10.60	34413840
2003-06-18	10.60	10.90	10.58	10.89	35228375
2003-06-19	10.90	10.99	10.71	10.74	32551593
2003-06-20	10.82	10.85	10.56	10.59	51152968
2003-06-23	10.74	10.95	10.70	10.79	34482093
2003-06-24	10.84	11.11	10.81	11.09	46952343
2003-06-25	11.08	11.19	10.77	10.82	46385625
2003-06-26	11.03	11.08	10.83	11.02	31405156
2003-06-27	11.03	11.37	10.98	11.10	34386621
2003-06-30	11.21	11.30	11.17	11.19	33077281
2003-07-01	11.16	11.39	11.12	11.37	25039218
2003-07-02	11.41	11.47	11.37	11.47	23777000
2003-07-03	11.56	11.56	11.35	11.35	17894093
2003-07-07	11.46	11.57	11.39	11.54	27885000
2003-07-08	11.50	11.59	11.40	11.51	31829684
2003-07-09	11.09	11.11	10.46	10.83	131068031
2003-07-10	10.62	10.82	10.53	10.63	49754250
2003-07-11	10.57	10.68	10.18	10.29	59102875
2003-07-14	10.50	10.55	10.23	10.33	38299218
2003-07-15	9.96	10.06	9.55	9.97	121758000
2003-07-16	9.85	9.92	9.75	9.85	41883968
2003-07-17	9.73	9.84	9.67	9.80	30164059
2003-07-18	9.85	9.94	9.83	9.92	29787875
2003-07-21	9.91	9.94	9.82	9.91	23488968
2003-07-22	9.72	10.06	9.69	9.92	26806812
2003-07-23	9.89	10.01	9.82	9.88	19768937
2003-07-24	9.88	10.00	9.87	9.90	19500812
2003-07-25	9.88	10.09	9.63	10.09	34189184
2003-07-28	10.17	10.19	9.84	9.91	25061156
2003-07-29	9.96	9.96	9.78	9.91	23481656
2003-07-30	9.93	9.94	9.74	9.85	23870031
2003-07-31	9.96	10.06	9.80	9.85	27939840
2003-08-01	9.95	10.09	9.88	9.92	32575156
2003-08-04	9.96	10.13	9.87	10.09	21459343
2003-08-05	10.04	10.08	9.88	9.90	17823406
2003-08-06	9.85	9.95	9.82	9.90	26026812
2003-08-07	9.85	9.89	9.74	9.84	22061000
2003-08-08	9.87	9.87	9.71	9.83	20175187
2003-08-11	9.79	9.96	9.78	9.94	19075875
2003-08-12	9.95	10.04	9.90	10.02	20457937
2003-08-13	10.03	10.06	9.87	9.93	13949406
2003-08-14	9.85	9.90	9.75	9.81	25396312
2003-08-15	9.83	9.85	9.60	9.81	28034093
2003-08-18	9.75	9.81	9.56	9.60	39174687
2003-08-19	9.60	9.64	9.54	9.59	26184031
2003-08-20	9.54	9.84	9.53	9.83	23470687
2003-08-21	9.79	9.84	9.72	9.82	19929406
2003-08-22	9.77	9.83	9.70	9.73	17808781
2003-08-25	9.75	9.85	9.75	9.85	15710093
2003-08-26	9.85	9.86	9.75	9.83	17674312
2003-08-27	9.96	9.97	9.90	9.92	22076031
2003-08-28	9.99	10.10	9.88	10.07	23560875
2003-08-29	10.07	10.15	10.03	10.15	16031031
2003-09-02	10.11	10.31	10.09	10.27	23547875
2003-09-03	10.27	10.43	10.22	10.31	25651437
2003-09-04	10.31	10.34	10.25	10.28	20286500
2003-09-05	10.28	10.29	10.19	10.22	17855906
2003-09-08	10.29	10.29	10.19	10.24	23139593
2003-09-09	10.24	10.25	10.21	10.21	18291000
2003-09-10	10.25	10.32	10.21	10.24	26480187
2003-09-11	10.07	10.18	10.04	10.10	21972031
2003-09-12	10.06	10.12	9.88	9.99	20922687
2003-09-15	9.99	10.08	9.92	9.99	18069187
2003-09-16	10.02	10.05	9.93	9.96	32645031
2003-09-17	11.10	11.16	10.93	10.99	136913160
2003-09-18	10.95	11.02	10.87	10.97	42952812
2003-09-19	10.97	11.07	10.93	10.98	32040937
2003-09-22	10.93	11.01	10.89	10.95	33953559
2003-09-23	10.92	11.01	10.86	10.95	26518375
2003-09-24	10.97	11.01	10.84	10.89	26886031
2003-09-25	10.89	10.95	10.79	10.80	25637218
2003-09-26	10.78	10.78	10.65	10.67	27512062
2003-09-29	10.67	10.71	10.61	10.71	27893125
2003-09-30	10.65	10.85	10.61	10.78	28524840
2003-10-01	10.82	10.94	10.79	10.92	25465375
2003-10-02	10.93	10.93	10.85	10.90	17662937
2003-10-03	10.93	11.08	10.93	11.00	25215125
2003-10-06	11.01	11.15	10.98	11.08	18574562
2003-10-07	11.09	11.12	11.01	11.11	18115500
2003-10-08	11.13	11.13	11.04	11.06	26203937
2003-10-09	11.13	11.17	11.09	11.13	20032187
2003-10-10	11.14	11.17	11.07	11.09	14418625
2003-10-13	11.09	11.11	11.02	11.05	15363562
2003-10-14	10.99	11.10	10.96	11.08	18000531
2003-10-15	11.05	11.13	11.05	11.11	16124062
2003-10-16	10.95	11.09	10.95	11.06	24831625
2003-10-17	11.07	11.07	10.96	11.02	26497656
2003-10-20	11.08	11.20	10.88	11.19	34325281
2003-10-21	11.19	11.26	11.15	11.19	22620406
2003-10-22	11.19	11.22	11.11	11.15	17480937
2003-10-23	11.13	11.20	11.12	11.20	13668687
2003-10-24	11.16	11.24	11.08	11.22	12904125
2003-10-27	11.22	11.26	11.11	11.15	12583187
2003-10-28	11.15	11.38	11.15	11.36	27922781
2003-10-29	11.36	11.62	11.36	11.50	30542281
2003-10-30	11.50	11.54	11.43	11.48	14534000
2003-10-31	11.48	11.50	11.39	11.45	14695281
2003-11-03	11.48	11.57