MSFT Historical Prices

Summary

Key Stock Metrics

385.58

(August 5, 2024)

52-Week Low

468.35

(July 5, 2024)

52-Week High

468.35

(July 5, 2024)

All-Time High

412.37

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	2.52	2.59	2.51	2.58	58208000
1993-04-28	2.59	2.69	2.59	2.69	55372800
1993-04-29	2.68	2.68	2.63	2.67	49660800
1993-04-30	2.66	2.71	2.66	2.67	46825600
1993-05-03	2.67	2.72	2.66	2.69	38096000
1993-05-04	2.71	2.77	2.70	2.75	49664000
1993-05-05	2.75	2.81	2.73	2.79	51868800
1993-05-06	2.78	2.80	2.71	2.73	47244800
1993-05-07	2.73	2.74	2.70	2.72	31798400
1993-05-10	2.77	2.81	2.75	2.79	69091200
1993-05-11	2.76	2.77	2.73	2.74	38220800
1993-05-12	2.73	2.75	2.68	2.70	48272000
1993-05-13	2.68	2.69	2.64	2.68	43708800
1993-05-14	2.69	2.71	2.65	2.67	49116800
1993-05-17	2.68	2.71	2.66	2.70	27763200
1993-05-18	2.71	2.77	2.70	2.77	84185600
1993-05-19	2.84	2.91	2.80	2.89	181017600
1993-05-20	2.88	2.98	2.88	2.94	150256000
1993-05-21	2.92	2.95	2.88	2.89	75500800
1993-05-24	2.88	2.94	2.88	2.88	64252800
1993-05-25	2.87	2.88	2.81	2.85	36716800
1993-05-26	2.86	2.98	2.85	2.98	87484800
1993-05-27	2.97	2.98	2.91	2.94	95052800
1993-05-28	2.92	2.93	2.87	2.89	35136000
1993-06-01	2.91	3.06	2.90	3.01	173088000
1993-06-02	2.99	3.05	2.98	2.99	70710400
1993-06-03	2.99	3.00	2.95	2.96	23936000
1993-06-04	2.94	2.95	2.92	2.94	32652800
1993-06-07	2.95	2.99	2.91	2.91	52761600
1993-06-08	2.91	2.91	2.84	2.88	48131200
1993-06-09	2.90	2.91	2.84	2.84	62480000
1993-06-10	2.85	2.89	2.80	2.85	56544000
1993-06-11	2.87	2.89	2.78	2.79	67542400
1993-06-14	2.84	2.88	2.82	2.88	40489600
1993-06-15	2.91	2.91	2.86	2.89	42345600
1993-06-16	2.90	2.91	2.79	2.85	66966400
1993-06-17	2.86	2.87	2.83	2.84	28083200
1993-06-18	2.83	2.85	2.72	2.73	75910400
1993-06-21	2.77	2.79	2.72	2.77	68102400
1993-06-22	2.79	2.80	2.73	2.75	41062400
1993-06-23	2.75	2.79	2.74	2.77	33129600
1993-06-24	2.76	2.80	2.73	2.77	35782400
1993-06-25	2.77	2.79	2.71	2.77	45484800
1993-06-28	2.77	2.82	2.77	2.82	52224000
1993-06-29	2.82	2.87	2.77	2.78	42361600
1993-06-30	2.79	2.82	2.73	2.75	56422400
1993-07-01	2.76	2.77	2.70	2.72	57907200
1993-07-02	2.73	2.73	2.70	2.73	25404800
1993-07-06	2.71	2.74	2.66	2.69	47721600
1993-07-07	2.57	2.63	2.54	2.61	182569600
1993-07-08	2.63	2.67	2.63	2.65	70105600
1993-07-09	2.66	2.66	2.61	2.64	50000000
1993-07-12	2.65	2.65	2.61	2.62	26540800
1993-07-13	2.63	2.63	2.58	2.59	36476800
1993-07-14	2.59	2.67	2.58	2.63	43491200
1993-07-15	2.63	2.63	2.59	2.61	34432000
1993-07-16	2.60	2.60	2.52	2.54	86217600
1993-07-19	2.48	2.51	2.44	2.46	122435200
1993-07-20	2.48	2.52	2.44	2.52	74822400
1993-07-21	2.45	2.47	2.40	2.47	178963200
1993-07-22	2.52	2.55	2.40	2.43	147584000
1993-07-23	2.41	2.45	2.40	2.43	92790400
1993-07-26	2.45	2.48	2.43	2.45	65801600
1993-07-27	2.45	2.46	2.36	2.36	112220800
1993-07-28	2.38	2.48	2.34	2.45	113459200
1993-07-29	2.44	2.52	2.42	2.47	96534400
1993-07-30	2.28	2.32	2.25	2.31	287936000
1993-08-02	2.34	2.37	2.26	2.27	148208000
1993-08-03	2.28	2.29	2.25	2.28	85136000
1993-08-04	2.29	2.30	2.24	2.28	94416000
1993-08-05	2.30	2.34	2.29	2.34	67910400
1993-08-06	2.34	2.37	2.27	2.29	71760000
1993-08-09	2.29	2.31	2.26	2.28	70876800
1993-08-10	2.28	2.29	2.20	2.22	192028800
1993-08-11	2.23	2.28	2.22	2.26	95974400
1993-08-12	2.27	2.33	2.26	2.31	77366400
1993-08-13	2.31	2.37	2.28	2.35	61900800
1993-08-16	2.37	2.45	2.36	2.43	78451200
1993-08-17	2.44	2.45	2.38	2.41	54272000
1993-08-18	2.43	2.48	2.39	2.41	66012800
1993-08-19	2.41	2.43	2.30	2.32	114742400
1993-08-20	2.30	2.40	2.29	2.38	73683200
1993-08-23	2.36	2.45	2.36	2.41	59472000
1993-08-24	2.39	2.41	2.37	2.37	39417600
1993-08-25	2.34	2.38	2.28	2.32	68800000
1993-08-26	2.30	2.30	2.23	2.25	136256000
1993-08-27	2.26	2.27	2.23	2.25	67763200
1993-08-30	2.27	2.29	2.24	2.27	54012800
1993-08-31	2.30	2.36	2.30	2.35	93020800
1993-09-01	2.35	2.41	2.34	2.40	86035200
1993-09-02	2.41	2.45	2.38	2.39	55497600
1993-09-03	2.39	2.40	2.35	2.37	26800000
1993-09-07	2.37	2.38	2.32	2.34	38659200
1993-09-08	2.31	2.34	2.29	2.33	54777600
1993-09-09	2.34	2.39	2.33	2.38	29856000
1993-09-10	2.41	2.45	2.38	2.44	56540800
1993-09-13	2.45	2.45	2.38	2.39	33481600
1993-09-14	2.38	2.38	2.32	2.35	57756800
1993-09-15	2.37	2.40	2.32	2.39	60428800
1993-09-16	2.40	2.41	2.37	2.38	25641600
1993-09-17	2.36	2.39	2.35	2.38	25286400
1993-09-20	2.38	2.43	2.34	2.36	34691200
1993-09-21	2.36	2.42	2.34	2.38	57846400
1993-09-22	2.38	2.44	2.35	2.41	72051200
1993-09-23	2.41	2.48	2.40	2.46	72214400
1993-09-24	2.45	2.52	2.45	2.50	91481600
1993-09-27	2.55	2.58	2.54	2.57	73472000
1993-09-28	2.57	2.63	2.57	2.63	84012800
1993-09-29	2.62	2.63	2.52	2.59	87529600
1993-09-30	2.59	2.60	2.57	2.58	38400000
1993-10-01	2.58	2.60	2.56	2.56	46048000
1993-10-04	2.58	2.63	2.58	2.58	40505600
1993-10-05	2.59	2.65	2.58	2.60	86931200
1993-10-06	2.60	2.67	2.59	2.65	77321600
1993-10-07	2.66	2.68	2.62	2.63	41596800
1993-10-08	2.63	2.65	2.57	2.64	38086400
1993-10-11	2.64	2.65	2.57	2.63	36457600
1993-10-12	2.63	2.66	2.57	2.63	79296000
1993-10-13	2.62	2.63	2.54	2.60	62409600
1993-10-14	2.62	2.63	2.56	2.57	63257600
1993-10-15	2.57	2.59	2.51	2.52	126425600
1993-10-18	2.53	2.60	2.52	2.59	67750400
1993-10-19	2.56	2.63	2.48	2.51	91392000
1993-10-20	2.52	2.55	2.48	2.53	81590400
1993-10-21	2.46	2.50	2.44	2.48	127142400
1993-10-22	2.48	2.52	2.48	2.51	47625600
1993-10-25	2.52	2.54	2.47	2.52	48553600
1993-10-26	2.52	2.52	2.48	2.48	66944000
1993-10-27	2.48	2.52	2.48	2.50	45564800
1993-10-28	2.49	2.52	2.46	2.47	56009600
1993-10-29	2.48	2.51	2.48	2.50	39843200
1993-11-01	2.51	2.55	2.49	2.53	30163200
1993-11-02	2.54	2.55	2.48	2.51	42422400
1993-11-03	2.50	2.52	2.43	2.45	56796800
1993-11-04	2.46	2.47	2.39	2.39	63177600
1993-11-05	2.38	2.47	2.38	2.46	56432000
1993-11-08	2.47	2.48	2.43	2.45	28819200
1993-11-09	2.47	2.50	2.44	2.45	36320000
1993-11-10	2.50	2.55	2.47	2.54	57177600
1993-11-11	2.54	2.58	2.53	2.55	31158400
1993-11-12	2.55	2.58	2.55	2.56	34339200
1993-11-15	2.56	2.56	2.52	2.52	29244800
1993-11-16	2.53	2.59	2.52	2.57	47664000
1993-11-17	2.59	2.59	2.52	2.52	72217600
1993-11-18	2.52	2.55	2.50	2.51	48438400
1993-11-19	2.49	2.51	2.48	2.50	38403200
1993-11-22	2.49	2.49	2.39	2.41	80355200
1993-11-23	2.43	2.45	2.41	2.42	98256000
1993-11-24	2.42	2.49	2.42	2.46	32467200
1993-11-26	2.47	2.48	2.46	2.47	6403200
1993-11-29	2.47	2.50	2.47	2.48	32105600
1993-11-30	2.45	2.52	2.45	2.50	44153600
1993-12-01	2.52	2.57	2.52	2.55	58886400
1993-12-02	2.56	2.59	2.55	2.59	51936000
1993-12-03	2.62	2.70	2.61	2.68	114502400
1993-12-06	2.66	2.67	2.63	2.65	59337600
1993-12-07	2.66	2.69	2.66	2.67	32780800
1993-12-08	2.59	2.62	2.57	2.61	105900800
1993-12-09	2.61	2.61	2.52	2.54	61465600
1993-12-10	2.54	2.57	2.52	2.56	19916800
1993-12-13	2.55	2.56	2.52	2.54	20112000
1993-12-14	2.53	2.55	2.48	2.50	47414400
1993-12-15	2.50	2.53	2.49	2.49	35219200
1993-12-16	2.50	2.53	2.49	2.50	29113600
1993-12-17	2.52	2.52	2.49	2.52	26112000
1993-12-20	2.53	2.56	2.52	2.56	35462400
1993-12-21	2.56	2.58	2.55	2.58	31008000
1993-12-22	2.57	2.58	2.53	2.54	24169600
1993-12-23	2.53	2.57	2.52	2.53	31820800
1993-12-27	2.52	2.54	2.49	2.52	24537600
1993-12-28	2.52	2.59	2.52	2.59	27776000
1993-12-29	2.59	2.61	2.52	2.55	48988800
1993-12-30	2.55	2.57	2.52	2.54	25328000
1993-12-31	2.53	2.55	2.51	2.52	22995200
1994-01-03	2.52	2.52	2.48	2.50	36646400
1994-01-04	2.51	2.52	2.48	2.52	45302400
1994-01-05	2.51	2.58	2.50	2.57	53974400
1994-01-06	2.58	2.65	2.58	2.64	82006400
1994-01-07	2.63	2.68	2.60	2.66	70832000
1994-01-10	2.66	2.70	2.66	2.68	74185600
1994-01-11	2.66	2.69	2.64	2.66	35360000
1994-01-12	2.66	2.68	2.62	2.67	39488000
1994-01-13	2.65	2.67	2.63	2.67	40755200
1994-01-14	2.67	2.69	2.65	2.68	45216000
1994-01-17	2.66	2.69	2.64	2.65	30755200
1994-01-18	2.66	2.67	2.63	2.64	43686400
1994-01-19	2.62	2.63	2.58	2.60	76563200
1994-01-20	2.60	2.70	2.60	2.70	145004800
1994-01-21	2.70	2.72	2.66	2.70	99078400
1994-01-24	2.69	2.72	2.66	2.66	38374400
1994-01-25	2.66	2.67	2.63	2.66	70361600
1994-01-26	2.66	2.66	2.63	2.63	50489600
1994-01-27	2.63	2.65	2.60	2.63	51129600
1994-01-28	2.64	2.67	2.63	2.65	41875200
1994-01-31	2.66	2.68	2.65	2.66	62566400
1994-02-01	2.66	2.68	2.64	2.66	44003200
1994-02-02	2.65	2.67	2.63	2.63	40924800
1994-02-03	2.63	2.64	2.61	2.64	31792000
1994-02-04	2.63	2.64	2.54	2.54	78217600
1994-02-07	2.49	2.54	2.48	2.52	118851200
1994-02-08	2.52	2.52	2.44	2.46	149875200
1994-02-09	2.45	2.51	2.44	2.49	98585600
1994-02-10	2.49	2.52	2.47	2.48	66620800
1994-02-11	2.48	2.48	2.44	2.46	53747200
1994-02-14	2.47	2.48	2.46	2.47	55270400
1994-02-15	2.49	2.51	2.48	2.49	28876800
1994-02-16	2.51	2.51	2.46	2.46	43731200
1994-02-17	2.47	2.48	2.44	2.46	85017600
1994-02-18	2.45	2.52	2.45	2.50	79465600
1994-02-22	2.50	2.51	2.45	2.48	63235200
1994-02-23	2.49	2.56	2.45	2.53	139462400
1994-02-24	2.50	2.52	2.48	2.50	82553600
1994-02-25	2.51	2.54	2.49	2.53	52995200
1994-02-28	2.54	2.59	2.53	2.58	55494400
1994-03-01	2.59	2.60	2.57	2.60	48070400
1994-03-02	2.55	2.59	2.53	2.59	68499200
1994-03-03	2.59	2.60	2.52	2.53	31564800
1994-03-04	2.53	2.55	2.52	2.53	25705600
1994-03-07	2.54	2.57	2.52	2.54	30540800
1994-03-08	2.54	2.54	2.49	2.53	24723200
1994-03-09	2.54	2.55	2.50	2.53	37024000
1994-03-10	2.55	2.57	2.52	2.53	46588800
1994-03-11	2.53	2.57	2.52	2.55	34857600
1994-03-14	2.58	2.63	2.57	2.62	69203200
1994-03-15	2.63	2.66	2.61	2.65	62934400
1994-03-16	2.66	2.66	2.64	2.65	41286400
1994-03-17	2.65	2.66	2.64	2.64	30992000
1994-03-18	2.64	2.66	2.61	2.65	36857600
1994-03-21	2.66	2.67	2.59	2.60	65078400
1994-03-22	2.57	2.68	2.57	2.65	89024000
1994-03-23	2.66	2.73	2.66	2.70	116441600
1994-03-24	2.68	2.73	2.66	2.73	60166400
1994-03-25	2.72	2.79	2.72	2.73	102051200
1994-03-28	2.73	2.75	2.62	2.70	118403200
1994-03-29	2.70	2.70	2.58	2.58	78339200
1994-03-30	2.59	2.66	2.58	2.61	86860800
1994-03-31	2.61	2.68	2.58	2.65	72297600
1994-04-04	2.58	2.68	2.56	2.64	73996800
1994-04-05	2.66	2.74	2.66	2.74	101878400
1994-04-06	2.73	2.79	2.73	2.78	80780800
1994-04-07	2.79	2.82	2.77	2.80	76630400
1994-04-08	2.80	2.81	2.71	2.72	118710400
1994-04-11	2.72	2.73	2.69	2.72	40400000
1994-04-12	2.71	2.71	2.63	2.65	84969600
1994-04-13	2.65	2.67	2.59	2.65	69644800
1994-04-14	2.64	2.66	2.62	2.63	53088000
1994-04-15	2.61	2.66	2.61	2.65	35241600
1994-04-18	2.65	2.68	2.57	2.59	78006400
1994-04-19	2.72	2.80	2.68	2.75	291273600
1994-04-20	2.77	2.80	2.72	2.80	104732800
1994-04-21	2.80	2.87	2.79	2.86	141980800
1994-04-22	2.88	2.90	2.84	2.87	66060800
1994-04-25	2.88	2.95	2.86	2.93	142745600
1994-04-26	2.95	2.98	2.94	2.97	113193600
1994-04-28	2.98	2.98	2.87	2.88	141382400
1994-04-29	2.88	2.92	2.85	2.89	56803200
1994-05-02	2.90	2.99	2.88	2.98	79260800
1994-05-03	2.98	2.98	2.91	2.92	41929600
1994-05-04	2.93	2.98	2.90	2.97	68889600
1994-05-05	2.98	3.01	2.94	2.95	56374400
1994-05-06	2.91	2.95	2.84	2.89	96403200
1994-05-09	2.87	2.93	2.86	2.88	47600000
1994-05-10	2.91	2.95	2.90	2.94	65305600
1994-05-11	2.94	2.95	2.90	2.92	57433600
1994-05-12	2.92	2.98	2.91	2.95	58998400
1994-05-13	3.05	3.05	2.95	3.02	179920000
1994-05-16	3.01	3.02	2.96	2.97	56633600
1994-05-17	2.97	2.98	2.92	2.96	122464000
1994-05-18	2.98	3.05	2.96	3.03	96953600
1994-05-19	3.04	3.09	3.03	3.07	89651200
1994-05-20	3.06	3.10	3.04	3.05	78140800
1994-05-23	3.06	3.19	3.03	3.16	74947200
1994-05-24	3.20	3.24	3.14	3.20	85144000
1994-05-25	3.19	3.30	3.14	3.28	86003200
1994-05-26	3.30	3.30	3.20	3.25	64296000
1994-05-27	3.23	3.30	3.20	3.27	47544000
1994-05-31	3.27	3.36	3.24	3.36	76000000
1994-06-01	3.34	3.34	3.27	3.31	100764800
1994-06-02	3.33	3.34	3.25	3.27	60291200
1994-06-03	3.28	3.34	3.27	3.30	86841600
1994-06-06	3.29	3.41	3.23	3.41	764504000
1994-06-07	3.38	3.39	3.34	3.35	166171200
1994-06-08	3.35	3.35	3.23	3.25	203835200
1994-06-09	3.24	3.29	3.23	3.27	79356800
1994-06-10	3.27	3.31	3.24	3.29	53726400
1994-06-13	3.29	3.34	3.24	3.30	56628800
1994-06-14	3.32	3.38	3.31	3.35	59249600
1994-06-15	3.35	3.41	3.33	3.39	58860800
1994-06-16	3.39	3.39	3.34	3.35	48478400
1994-06-17	3.34	3.35	3.30	3.31	47622400
1994-06-20	3.28	3.34	3.27	3.34	45668800
1994-06-21	3.26	3.34	3.25	3.29	86995200
1994-06-22	3.30	3.31	3.20	3.22	82924800
1994-06-23	3.22	3.27	3.13	3.13	85979200
1994-06-24	3.13	3.15	3.08	3.09	81454400
1994-06-27	3.11	3.26	3.09	3.24	76161600
1994-06-28	3.25	3.30	3.14	3.21	99417600
1994-06-29	3.21	3.24	3.18	3.21	53435200
1994-06-30	3.23	3.26	3.19	3.23	40827200
1994-07-01	3.23	3.23	3.12	3.14	66622400
1994-07-05	3.15	3.19	3.06	3.07	40430400
1994-07-06	3.04	3.06	2.98	3.02	89254400
1994-07-07	3.03	3.16	3.00	3.15	89667200
1994-07-08	3.12	3.18	3.07	3.09	48945600
1994-07-11	3.10	3.10	2.98	3.02	85406400
1994-07-12	3.02	3.02	2.93	3.00	83752000
1994-07-13	3.02	3.09	2.99	3.09	82956800
1994-07-14	3.09	3.10	3.02	3.05	81446400
1994-07-15	3.05	3.09	3.00	3.04	45520000
1994-07-18	3.22	3.23	3.09	3.16	150499200
1994-07-19	3.16	3.16	3.10	3.13	70126400
1994-07-20	3.13	3.13	2.99	3.02	112604800
1994-07-21	3.04	3.05	2.97	2.98	85740800
1994-07-22	3.03	3.17	2.95	3.16	152916800
1994-07-25	3.16	3.23	3.14	3.20	51513600
1994-07-26	3.20	3.20	3.11	3.15	54308800
1994-07-27	3.15	3.15	3.09	3.09	29291200
1994-07-28	3.09	3.14	3.08	3.09	39899200
1994-07-29	3.12	3.23	3.10	3.22	67064000
1994-08-01	3.23	3.35	3.22	3.34	83934400
1994-08-02	3.36	3.41	3.29	3.30	95249600
1994-08-03	3.36	3.38	3.32	3.34	58771200
1994-08-04	3.34	3.35	3.30	3.30	40192000
1994-08-05	3.29	3.30	3.27	3.28	31204800
1994-08-08	3.27	3.31	3.25	3.31	34537600
1994-08-09	3.31	3.37	3.30	3.34	40198400
1994-08-10	3.34	3.40	3.33	3.38	48646400
1994-08-11	3.37	3.50	3.37	3.45	81428800
1994-08-12	3.46	3.48	3.43	3.45	38088000
1994-08-15	3.47	3.47	3.40	3.40	36113600
1994-08-16	3.43	3.45	3.38	3.43	56779200
1994-08-17	3.46	3.52	3.45	3.49	79790400
1994-08-18	3.49	3.52	3.46	3.47	61276800
1994-08-19	3.49	3.50	3.42	3.43	74761600
1994-08-22	3.44	3.44	3.41	3.41	62835200
1994-08-23	3.41	3.52	3.41	3.47	58363200
1994-08-24	3.47	3.50	3.47	3.48	35246400
1994-08-25	3.49	3.55	3.48	3.51	55174400
1994-08-26	3.52	3.61	3.52	3.55	60961600
1994-08-29	3.59	3.63	3.56	3.57	56625600
1994-08-30	3.56	3.66	3.54	3.65	39851200
1994-08-31	3.65	3.70	3.61	3.63	60968000
1994-09-01	3.56	3.56	3.48	3.51	115568000
1994-09-02	3.53	3.53	3.48	3.50	46964800
1994-09-06	3.49	3.52	3.48	3.50	28804800
1994-09-07	3.52	3.61	3.51	3.55	43588800
1994-09-08	3.56	3.63	3.56	3.62	28377600
1994-09-09	3.51	3.62	3.49	3.55	60800000
1994-09-12	3.57	3.57	3.49	3.51	36238400
1994-09-13	3.52	3.62	3.52	3.60	41134400
1994-09-14	3.61	3.63	3.59	3.60	29968000
1994-09-15	3.60	3.64	3.59	3.64	40640000
1994-09-16	3.63	3.63	3.55	3.55	52921600
1994-09-19	3.57	3.58	3.54	3.55	48350400
1994-09-20	3.55	3.57	3.50	3.50	40276800
1994-09-21	3.52	3.59	3.44	3.58	82948800
1994-09-22	3.58	3.59	3.54	3.56	44320000
1994-09-23	3.55	3.59	3.50	3.50	48371200
1994-09-26	3.50	3.50	3.45	3.47	29921600
1994-09-27	3.47	3.53	3.43	3.53	50585600
1994-09-28	3.54	3.59	3.53	3.56	33355200
1994-09-29	3.55	3.58	3.52	3.53	27105600
1994-09-30	3.53	3.59	3.51	3.51	34608000
1994-10-03	3.51	3.52	3.47	3.49	28833600
1994-10-04	3.50	3.51	3.43	3.44	42622400
1994-10-05	3.43	3.49	3.38	3.47	50985600
1994-10-06	3.47	3.49	3.39	3.41	40790400
1994-10-07	3.41	3.43	3.37	3.40	51518400
1994-10-10	3.40	3.46	3.40	3.42	39480000
1994-10-11	3.45	3.54	3.45	3.49	55692800
1994-10-12	3.49	3.53	3.48	3.52	27912000
1994-10-13	3.54	3.61	3.54	3.58	63033600
1994-10-14	3.58	3.59	3.45	3.50	99878400
1994-10-17	3.50	3.52	3.44	3.45	31160000
1994-10-18	3.45	3.55	3.44	3.54	52686400
1994-10-19	3.54	3.63	3.52	3.60	59488000
1994-10-20	3.64	3.74	3.62	3.73	136558400
1994-10-21	3.70	3.73	3.65	3.71	67099200
1994-10-24	3.72	3.72	3.65	3.68	57145600
1994-10-25	3.67	3.73	3.65	3.73	44780800
1994-10-26	3.74	3.82	3.73	3.81	97904000
1994-10-27	3.82	3.85	3.80	3.85	41238400
1994-10-28	3.85	3.90	3.84	3.88	58414400
1994-10-31	3.89	3.98	3.88	3.94	59932800
1994-11-01	3.92	3.93	3.88	3.92	39624000
1994-11-02	3.92	4.01	3.91	3.94	61408000
1994-11-03	3.94	3.95	3.90	3.91	63441600
1994-11-04	3.91	3.95	3.83	3.84	46947200
1994-11-07	3.84	3.88	3.80	3.87	47094400
1994-11-08	3.87	3.99	3.86	3.98	43328000
1994-11-09	4.02	4.04	3.95	3.98	60206400
1994-11-10	3.97	4.02	3.97	3.98	24689600
1994-11-11	3.89	3.92	3.80	3.89	132899200
1994-11-14	3.92	4.03	3.92	4.03	48934400
1994-11-15	4.03	4.07	4.02	4.04	52544000
1994-11-16	4.05	4.05	4.03	4.04	30196800
1994-11-17	4.04	4.05	3.99	4.02	33232000
1994-11-18	4.01	4.05	4.00	4.01	25694400
1994-11-21	4.03	4.05	3.96	3.97	35560000
1994-11-22	3.95	3.99	3.87	3.88	56358400
1994-11-23	3.85	3.88	3.82	3.84	87507200
1994-11-25	3.86	3.90	3.85	3.89	12563200
1994-11-28	3.91	3.97	3.89	3.96	43449600
1994-11-29	3.98	4.02	3.97	4.01	37673600
1994-11-30	4.02	4.02	3.92	3.93	40934400
1994-12-01	3.91	3.96	3.91	3.91	43096000
1994-12-02	3.92	3.95	3.88	3.95	37715200
1994-12-05	3.96	4.02	3.95	3.96	38166400
1994-12-06	3.95	4.01	3.94	3.96	38830400
1994-12-07	3.97	3.99	3.94	3.94	36744000
1994-12-08	3.95	3.98	3.89	3.91	41934400
1994-12-09	3.91	3.95	3.89	3.95	79956800
1994-12-12	3.95	3.97	3.85	3.95	65313600
1994-12-13	3.96	3.97	3.89	3.92	30219200
1994-12-14	3.91	3.98	3.91	3.95	33641600
1994-12-15	3.96	4.01	3.94	3.97	28854400
1994-12-16	3.98	4.02	3.95	3.96	54020800
1994-12-19	3.96	3.98	3.91	3.91	31507200
1994-12-20	3.91	3.92	3.67	3.74	253456000
1994-12-21	3.77	3.85	3.76	3.84	69395200
1994-12-22	3.84	3.88	3.77	3.79	57355200
1994-12-23	3.79	3.84	3.77	3.80	19486400
1994-12-27	3.81	3.85	3.79	3.80	20566400
1994-12-28	3.80	3.81	3.75	3.81	34961600
1994-12-29	3.80	3.87	3.79	3.86	23446400
1994-12-30	3.87	3.87	3.82	3.82	20686400
1995-01-03	3.84	3.84	3.76	3.76	39545600
1995-01-04	3.77	3.80	3.72	3.79	51611200
1995-01-05	3.80	3.81	3.71	3.73	39824000
1995-01-06	3.74	3.83	3.73	3.79	46681600
1995-01-09	3.80	3.81	3.73	3.77	46000000
1995-01-10	3.79	3.84	3.78	3.81	42184000
1995-01-11	3.82	3.86	3.80	3.84	31512000
1995-01-12	3.83	3.88	3.81	3.83	26996800
1995-01-13	3.88	3.94	3.87	3.92	41307200
1995-01-16	3.95	4.03	3.94	4.01	74648000
1995-01-17	4.05	4.07	4.02	4.04	73932800
1995-01-18	4.05	4.08	4.02	4.07	50504000
1995-01-19	4.03	4.06	3.96	3.97	67108800
1995-01-20	3.93	3.97	3.83	3.85	82388800
1995-01-23	3.81	3.94	3.78	3.93	53843200
1995-01-24	3.94	3.95	3.88	3.88	36739200
1995-01-25	3.85	3.89	3.81	3.86	52459200
1995-01-26	3.80	3.81	3.73	3.74	80836800
1995-01-27	3.76	3.77	3.73	3.74	58376000
1995-01-30	3.76	3.76	3.68	3.69	55164800
1995-01-31	3.70	3.73	3.64	3.71	59945600
1995-02-01	3.71	3.80	3.69	3.70	66705600
1995-02-02	3.67	3.71	3.65	3.69	46312000
1995-02-03	3.72	3.78	3.70	3.76	60332800
1995-02-06	3.76	3.82	3.76	3.80	48345600
1995-02-07	3.80	3.82	3.79	3.81	33152000
1995-02-08	3.83	3.88	3.81	3.87	49150400
1995-02-09	3.88	3.91	3.86	3.87	42398400
1995-02-10	3.88	3.91	3.84	3.88	49862400
1995-02-13	3.88	3.92	3.85	3.88	38160000
1995-02-14	3.88	3.89	3.84	3.87	31121600
1995-02-15	3.76	3.84	3.73	3.80	147001600
1995-02-16	3.80	3.82	3.77	3.80	56744000
1995-02-17	3.80	3.80	3.77	3.77	37824000
1995-02-21	3.78	3.80	3.72	3.73	55392000
1995-02-22	3.73	3.88	3.73	3.84	60902400
1995-02-23	3.83	3.88	3.81	3.85	59939200
1995-02-24	3.84	3.87	3.83	3.83	34177600
1995-02-27	3.84	3.88	3.82	3.86	28592000
1995-02-28	3.87	3.95	3.86	3.94	52544000
1995-03-01	3.95	4.00	3.92	3.95	52032000
1995-03-02	3.95	3.98	3.95	3.98	26038400
1995-03-03	3.98	3.99	3.95	3.98	31776000
1995-03-06	3.95	4.02	3.93	4.02	45156800
1995-03-07	4.02	4.13	4.02	4.08	91750400
1995-03-08	4.11	4.29	4.11	4.28	140096000
1995-03-09	4.28	4.30	4.18	4.24	58238400
1995-03-10	4.24	4.30	4.16	4.29	44324800
1995-03-13	4.29	4.36	4.27	4.31	34550400
1995-03-14	4.34	4.50	4.33	4.48	78643200
1995-03-15	4.48	4.49	4.40	4.41	57294400
1995-03-16	4.38	4.41	4.35	4.38	47510400
1995-03-17	4.41	4.48	4.37	4.37	59868800
1995-03-20	4.38	4.47	4.38	4.45	37772800
1995-03-21	4.45	4.47	4.40	4.40	74772800
1995-03-22	4.41	4.44	4.37	4.43	52464000
1995-03-23	4.46	4.58	4.45	4.55	105286400
1995-03-24	4.58	4.63	4.57	4.62	65683200
1995-03-27	4.55	4.62	4.54	4.56	61008000
1995-03-28	4.55	4.63	4.55	4.60	47603200
1995-03-29	4.60	4.63	4.50	4.52	65763200
1995-03-30	4.53	4.55	4.40	4.51	75011200
1995-03-31	4.48	4.51	4.41	4.45	63080000
1995-04-03	4.44	4.46	4.34	4.38	65617600
1995-04-04	4.39	4.47	4.36	4.37	66689600
1995-04-05	4.37	4.41	4.30	4.41	65792000
1995-04-06	4.41	4.43	4.34	4.38	35414400
1995-04-07	4.39	4.42	4.34	4.35	43148800
1995-04-10	4.34	4.45	4.34	4.43	43169600
1995-04-11	4.48	4.51	4.45	4.51	43624000
1995-04-12	4.51	4.58	4.42	4.48	40430400
1995-04-13	4.48	4.53	4.45	4.53	32814400
1995-04-17	4.72	4.88	4.72	4.84	187913600
1995-04-18	4.84	4.84	4.75	4.80	75609600
1995-04-19	4.79	4.81	4.72	4.76	59163200
1995-04-20	4.78	4.80	4.63	4.70	83913600
1995-04-21	4.73	4.74	4.68	4.69	53555200
1995-04-24	4.71	4.86	4.70	4.86	68089600
1995-04-25	4.85	5.01	4.85	5.00	69371200
1995-04-26	4.98	5.02	4.95	4.98	44305600
1995-04-27	4.98	5.03	4.77	4.91	128844800
1995-04-28	4.93	5.13	4.91	5.11	92104000
1995-05-01	5.12	5.23	5.11	5.13	65550400
1995-05-02	5.13	5.14	4.97	4.97	78099200
1995-05-03	5.02	5.06	5.02	5.05	61566400
1995-05-04	5.09	5.20	5.06	5.09	66524800
1995-05-05	5.09	5.10	4.99	5.00	43707200
1995-05-08	4.99	5.02	4.95	4.99	43988800
1995-05-09	5.00	5.02	4.95	4.99	36748800
1995-05-10	5.01	5.02	4.93	4.95	38688000
1995-05-11	4.95	5.09	4.94	5.09	38673600
1995-05-12	5.09	5.14	5.02	5.05	36192000
1995-05-15	5.04	5.13	4.99	5.08	35232000
1995-05-16	5.09	5.31	5.09	5.30	86708800
1995-05-17	5.33	5.43	5.32	5.38	66515200
1995-05-18	5.35	5.42	5.29	5.29	58326400
1995-05-19	5.27	5.34	5.25	5.34	45190400
1995-05-22	5.34	5.47	5.25	5.45	91382400
1995-05-23	5.47	5.53	5.38	5.53	55516800
1995-05-24	5.57	5.59	5.44	5.47	68684800
1995-05-25	5.49	5.59	5.45	5.58	43440000
1995-05-26	5.57	5.58	5.44	5.47	52934400
1995-05-30	5.50	5.52	5.16	5.19	99612800
1995-05-31	5.20	5.30	5.06	5.29	119756800
1995-06-01	5.31	5.35	5.24	5.26	61153600
1995-06-02	5.23	5.26	5.16	5.20	55556800
1995-06-05	5.16	5.34	5.11	5.30	55852800
1995-06-06	5.30	5.38	5.20	5.20	49036800
1995-06-07	5.18	5.30	5.13	5.25	64590400
1995-06-08	5.26	5.29	5.23	5.26	29320000
1995-06-09	5.23	5.37	5.16	5.30	81214400
1995-06-12	5.29	5.30	5.20	5.23	45832000
1995-06-13	5.26	5.30	5.21	5.24	37691200
1995-06-14	5.21	5.26	5.17	5.24	43096000
1995-06-15	5.25	5.31	5.24	5.30	43912000
1995-06-16	5.31	5.47	5.30	5.44	92278400
1995-06-19	5.45	5.62	5.43	5.61	78982400
1995-06-20	5.65	5.71	5.61	5.71	56670400
1995-06-21	5.74	5.77	5.63	5.66	57224000
1995-06-22	5.66	5.75	5.66	5.74	46296000
1995-06-23	5.67	5.76	5.64	5.70	46356800
1995-06-26	5.69	5.70	5.59	5.61	41048000
1995-06-27	5.59	5.66	5.42	5.43	66004800
1995-06-28	5.42	5.56	5.30	5.49	107286400
1995-06-29	5.50	5.61	5.50	5.59	57643200
1995-06-30	5.60	5.69	5.60	5.65	53342400
1995-07-03	5.68	5.70	5.65	5.68	16763200
1995-07-05	5.73	5.75	5.65	5.67	48547200
1995-07-06	5.66	5.81	5.65	5.80	47070400
1995-07-07	5.80	5.98	5.80	5.98	66699200
1995-07-10	6.00	6.23	5.98	6.18	111982400
1995-07-11	6.19	6.20	6.03	6.03	78227200
1995-07-12	6.05	6.25	6.05	6.24	94675200
1995-07-13	6.26	6.34	6.13	6.26	84811200
1995-07-14	6.14	6.48	6.13	6.48	89905600
1995-07-17	6.73	6.83	6.66	6.81	155830400
1995-07-18	6.69	6.70	6.33	6.37	289624000
1995-07-19	6.06	6.17	5.53	5.91	305092800
1995-07-20	5.95	6.09	5.88	6.01	177848000
1995-07-21	5.88	6.00	5.73	5.75	169257600
1995-07-24	5.79	5.86	5.76	5.85	94811200
1995-07-25	5.97	6.10	5.94	6.02	109422400
1995-07-26	6.10	6.13	5.93	6.00	77470400
1995-07-27	6.03	6.10	6.02	6.03	52916800
1995-07-28	6.00	6.00	5.75	5.79	158468800
1995-07-31	5.82	5.84	5.63	5.66	101435200
1995-08-01	5.67	5.68	5.49	5.59	166144000
1995-08-02	5.69	5.79	5.50	5.56	129804800
1995-08-03	5.50	5.71	5.47	5.70	113536000
1995-08-04	5.71	5.87	5.70	5.87	77705600
1995-08-07	5.91	5.97	5.73	5.85	64273600
1995-08-08	5.88	5.93	5.84	5.84	43913600
1995-08-09	6.11	6.13	6.00	6.03	144384000
1995-08-10	6.06	6.07	5.87	5.88	71883200
1995-08-11	5.92	6.04	5.76	6.03	97195200
1995-08-14	6.05	6.20	5.98	6.17	88872000
1995-08-15	6.20	6.21	6.05	6.15	63267200
1995-08-16	6.15	6.18	6.07	6.17	38118400
1995-08-17	6.18	6.30	6.17	6.20	74564800
1995-08-18	6.23	6.23	6.06	6.07	77502400
1995-08-21	6.09	6.14	5.90	5.91	110491200
1995-08-22	5.95	6.21	5.90	6.21	94320000
1995-08-23	6.25	6.28	6.09	6.12	111188800
1995-08-24	6.13	6.13	5.97	6.01	95275200
1995-08-25	6.02	6.05	5.90	5.90	73489600
1995-08-28	5.90	5.90	5.62	5.63	112622400
1995-08-29	5.63	5.74	5.44	5.74	163929600
1995-08-30	5.80	5.86	5.72	5.83	79499200
1995-08-31	5.84	5.88	5.72	5.78	38764800
1995-09-01	5.73	5.75	5.59	5.61	80262400
1995-09-05	5.68	5.95	5.64	5.94	92052800
1995-09-06	5.95	6.03	5.81	5.84	100265600
1995-09-07	5.89	6.04	5.83	5.91	93932800
1995-09-08	5.86	5.98	5.83	5.97	64417600
1995-09-11	5.96	6.12	5.94	6.10	77408000
1995-09-12	6.11	6.11	5.98	6.02	71155200
1995-09-13	6.01	6.06	5.95	6.01	61208000
1995-09-14	6.01	6.03	5.92	5.93	54230400
1995-09-15	5.92	5.96	5.78	5.84	88316800
1995-09-18	5.83	5.84	5.68	5.75	76827200
1995-09-19	5.75	5.91	5.72	5.83	58011200
1995-09-20	5.84	5.91	5.79	5.82	44652800
1995-09-21	5.70	5.82	5.66	5.66	83836800
1995-09-22	5.62	5.67	5.56	5.61	99899200
1995-09-25	5.66	5.66	5.53	5.64	57878400
1995-09-26	5.65	5.74	5.51	5.52	76548800
1995-09-27	5.50	5.55	5.21	5.54	140756800
1995-09-28	5.56	5.72	5.55	5.72	105510400
1995-09-29	5.73	5.80	5.63	5.66	95158400
1995-10-02	5.66	5.68	5.51	5.52	67731200
1995-10-03	5.51	5.58	5.45	5.55	80736000
1995-10-04	5.51	5.51	5.34	5.38	73473600
1995-10-05	5.38	5.47	5.31	5.47	101289600
1995-10-06	5.47	5.56	5.34	5.37	76616000
1995-10-09	5.30	5.36	5.17	5.20	108614400
1995-10-10	5.08	5.26	5.02	5.23	157644800
1995-10-11	5.37	5.46	5.31	5.41	107009600
1995-10-12	5.44	5.51	5.41	5.48	78700800
1995-10-13	5.53	5.55	5.38	5.39	68644800
1995-10-16	5.36	5.46	5.34	5.42	61067200
1995-10-17	5.45	5.72	5.42	5.70	123140800
1995-10-18	6.14	6.16	5.93	5.98	294329600
1995-10-19	5.95	6.06	5.92	6.05	95840000
1995-10-20	6.03	6.05	5.93	5.97	79984000
1995-10-23	5.94	6.07	5.91	6.02	93473600
1995-10-24	6.02	6.13	6.02	6.09	68681600
1995-10-25	6.10	6.11	5.99	5.99	60211200
1995-10-26	5.98	6.13	5.96	6.13	82841600
1995-10-27	6.09	6.26	6.09	6.25	130683200
1995-10-30	6.20	6.46	6.16	6.42	125464000
1995-10-31	6.44	6.46	6.23	6.25	91958400
1995-11-01	6.26	6.31	6.14	6.15	72819200
1995-11-02	6.16	6.27	6.14	6.25	63504000
1995-11-03	6.25	6.26	6.17	6.22	40635200
1995-11-06	6.06	6.18	6.05	6.09	87729600
1995-11-07	6.03	6.09	5.80	5.81	115921600
1995-11-08	5.87	5.97	5.84	5.95	71280000
1995-11-09	6.03	6.19	6.00	6.19	99814400
1995-11-10	6.16	6.19	6.04	6.05	60819200
1995-11-13	6.04	6.08	6.00	6.02	59003200
1995-11-14	5.99	6.00	5.87	5.88	75657600
1995-11-15	5.90	5.91	5.74	5.88	108686400
1995-11-16	5.66	5.74	5.60	5.62	195126400
1995-11-17	5.63	5.66	5.46	5.46	143803200
1995-11-20	5.52	5.59	5.36	5.38	115296000
1995-11-21	5.37	5.55	5.27	5.50	130163200
1995-11-22	5.52	5.59	5.45	5.46	65428800
1995-11-24	5.48	5.52	5.46	5.50	15014400
1995-11-27	5.54	5.59	5.45	5.45	79100800
1995-11-28	5.44	5.72	5.41	5.72	86537600
1995-11-29	5.74	5.78	5.58	5.61	91067200
1995-11-30	5.59	5.61	5.43	5.45	93512000
1995-12-01	5.45	5.49	5.37	5.39	96124800
1995-12-04	5.38	5.60	5.33	5.49	130436800
1995-12-05	5.49	5.51	5.32	5.38	104528000
1995-12-06	5.38	5.69	5.38	5.66	145272000
1995-12-07	5.70	5.75	5.55	5.66	132876800
1995-12-08	5.79	5.91	5.76	5.91	147041600
1995-12-11	5.91	5.92	5.81	5.82	61924800
1995-12-12	5.81	5.82	5.70	5.71	44739200
1995-12-13	5.70	5.76	5.66	5.73	39577600
1995-12-14	5.77	5.84	5.54	5.55	92822400
1995-12-15	5.57	5.61	5.45	5.52	115470400
1995-12-18	5.52	5.56	5.34	5.44	99460800
1995-12-19	5.46	5.69	5.46	5.68	84340800
1995-12-20	5.70	5.71	5.44	5.45	84980800
1995-12-21	5.48	5.63	5.46	5.63	60593600
1995-12-22	5.63	5.68	5.57	5.66	36057600
1995-12-26	5.64	5.70	5.62	5.64	34707200
1995-12-27	5.65	5.66	5.52	5.55	40539200
1995-12-28	5.52	5.53	5.45	5.46	49777600
1995-12-29	5.45	5.55	5.39	5.48	52342400
1996-01-02	5.49	5.61	5.46	5.61	57779200
1996-01-03	5.57	5.63	5.42	5.43	62857600
1996-01-04	5.45	5.47	5.30	5.46	102353600
1996-01-05	5.39	5.48	5.38	5.40	62083200
1996-01-08	5.41	5.48	5.38	5.39	11377600
1996-01-09	5.38	5.38	4.99	5.01	177424000
1996-01-10	5.03	5.20	5.03	5.15	181571200
1996-01-11	5.22	5.43	5.20	5.41	116617600
1996-01-12	5.41	5.43	5.24	5.36	80544000
1996-01-15	5.37	5.37	5.12	5.16	84572800
1996-01-16	5.23	5.41	5.20	5.40	122006400
1996-01-17	5.30	5.47	5.29	5.30	143078400
1996-01-18	5.34	5.55	5.31	5.48	121331200
1996-01-19	5.64	5.83	5.60	5.74	227440000
1996-01-22	5.73	5.80	5.68	5.75	82643200
1996-01-23	5.71	5.73	5.58	5.59	66473600
1996-01-24	5.62	5.78	5.59	5.70	92217600
1996-01-25	5.71	5.73	5.56	5.59	59881600
1996-01-26	5.57	5.68	5.56	5.66	50881600
1996-01-29	5.67	5.70	5.58	5.65	39587200
1996-01-30	5.68	5.71	5.66	5.68	45120000
1996-01-31	5.67	5.79	5.63	5.78	68774400
1996-02-01	5.77	5.89	5.75	5.88	78587200
1996-02-02	5.88	5.88	5.76	5.81	44686400
1996-02-05	5.80	6.08	5.80	6.07	126480000
1996-02-06	6.03	6.09	5.98	6.03	98158400
1996-02-07	6.00	6.07	5.97	6.05	65555200
1996-02-08	6.04	6.22	5.97	6.18	103924800
1996-02-09	6.17	6.27	6.16	6.26	122832000
1996-02-12	6.23	6.32	6.20	6.22	87779200
1996-02-13	6.11	6.27	6.09	6.23	114513600
1996-02-14	6.26	6.26	6.15	6.17	80212800
1996-02-15	6.16	6.20	6.11	6.16	52195200
1996-02-16	6.17	6.20	6.12	6.12	62206400
1996-02-20	6.08	6.16	6.05	6.11	64182400
1996-02-21	6.11	6.26	6.09	6.24	80046400
1996-02-22	6.25	6.41	6.25	6.41	106500800
1996-02-23	6.41	6.48	6.37	6.47	102640000
1996-02-26	6.44	6.45	6.28	6.29	63696000
1996-02-27	6.30	6.30	6.23	6.26	60958400
1996-02-28	6.30	6.38	6.24	6.26	60051200
1996-02-29	6.19	6.26	6.16	6.17	61723200
1996-03-01	6.15	6.16	5.91	5.97	157652800
1996-03-04	6.00	6.09	5.97	6.02	72564800
1996-03-05	6.00	6.14	5.98	6.13	57369600
1996-03-06	6.14	6.18	6.06	6.06	44256000
1996-03-07	6.07	6.10	6.04	6.08	44291200
1996-03-08	5.97	6.09	5.92	5.95	108524800
1996-03-11	5.95	6.04	5.95	6.03	74592000
1996-03-12	6.02	6.04	5.92	5.98	76888000
1996-03-13	6.14	6.31	6.11	6.30	156710400
1996-03-14	6.32	6.37	6.23	6.23	60640000
1996-03-15	6.25	6.45	6.23	6.40	121721600
1996-03-18	6.40	6.62	6.40	6.58	119472000
1996-03-19	6.65	6.69	6.55	6.68	92491200
1996-03-20	6.64	6.66	6.48	6.54	92944000
1996-03-21	6.52	6.52	6.28	6.30	66313600
1996-03-22	6.32	6.34	6.23	6.32	48046400
1996-03-25	6.34	6.40	6.18	6.24	63379200
1996-03-26	6.21	6.43	6.17	6.42	79899200
1996-03-27	6.45	6.50	6.32	6.41	52729600
1996-03-28	6.37	6.47	6.32	6.39	54955200
1996-03-29	6.40	6.51	6.38	6.45	53508800
1996-04-01	6.45	6.47	6.38	6.42	31692800
1996-04-02	6.42	6.56	6.41	6.54	54396800
1996-04-03	6.51	6.57	6.46	6.53	46072000
1996-04-04	6.54	6.55	6.47	6.52	28961600
1996-04-08	6.41	6.49	6.37	6.48	73753600
1996-04-09	6.50	6.50	6.34	6.35	66942400
1996-04-10	6.34	6.44	6.33	6.35	51910400
1996-04-11	6.34	6.40	6.23	6.32	62465600
1996-04-12	6.32	6.35	6.28	6.32	33737600
1996-04-15	6.31	6.48	6.31	6.47	50102400
1996-04-16	6.52	6.59	6.50	6.58	80116800
1996-04-17	6.58	6.63	6.52	6.62	62630400
1996-04-18	6.63	6.83	6.59	6.81	133958400
1996-04-19	6.98	7.01	6.84	6.86	169492800
1996-04-22	6.91	7.09	6.89	7.05	92758400
1996-04-23	7.05	7.08	6.96	7.04	57139200
1996-04-24	7.06	7.07	6.95	6.97	69251200
1996-04-25	6.97	7.11	6.89	7.05	63896000
1996-04-26	7.05	7.12	7.02	7.09	54296000
1996-04-29	7.09	7.09	7.00	7.04	34267200
1996-04-30	7.04	7.08	6.99	7.08	28441600
1996-05-01	7.05	7.20	7.04	7.20	65014400
1996-05-02	7.20	7.20	6.95	6.98	87340800
1996-05-03	7.03	7.16	6.88	6.93	75300800
1996-05-06	6.94	7.02	6.85	6.98	75852800
1996-05-07	6.98	7.09	6.98	7.07	47366400
1996-05-08	7.05	7.15	6.92	7.14	77851200
1996-05-09	7.14	7.20	7.08	7.09	47776000
1996-05-10	7.15	7.20	7.13	7.18	43913600
1996-05-13	7.19	7.43	7.19	7.41	95606400
1996-05-14	7.45	7.50	7.39	7.44	76832000
1996-05-15	7.44	7.48	7.34	7.35	56323200
1996-05-16	7.25	7.34	7.23	7.32	67092800
1996-05-17	7.37	7.38	7.27	7.31	35392000
1996-05-20	7.34	7.37	7.29	7.30	38457600
1996-05-21	7.30	7.30	7.20	7.20	42113600
1996-05-22	7.19	7.33	7.16	7.30	45646400
1996-05-23	7.30	7.45	7.30	7.41	51976000
1996-05-24	7.41	7.44	7.39	7.41	26443200
1996-05-28	7.42	7.45	7.32	7.33	43376000
1996-05-29	7.34	7.39	7.29	7.32	33569600
1996-05-30	7.33	7.39	7.29	7.39	33824000
1996-05-31	7.41	7.46	7.38	7.42	40259200
1996-06-03	7.42	7.47	7.38	7.40	31684800
1996-06-04	7.41	7.43	7.27	7.37	65852800
1996-06-05	7.38	7.58	7.37	7.55	50968000
1996-06-06	7.61	7.69	7.48	7.49	88136000
1996-06-07	7.35	7.58	7.35	7.58	70198400
1996-06-10	7.56	7.58	7.50	7.54	45819200
1996-06-11	7.55	7.70	7.54	7.63	65259200
1996-06-12	7.68	7.84	7.67	7.81	88844800
1996-06-13	7.82	7.87	7.73	7.79	62577600
1996-06-14	7.80	7.81	7.68	7.69	55944000
1996-06-17	7.70	7.81	7.65	7.79	57499200
1996-06-18	7.78	7.78	7.63	7.65	74585600
1996-06-19	7.66	7.70	7.59	7.61	73409600
1996-06-20	7.63	7.66	7.44	7.61	102228800
1996-06-21	7.65	7.76	7.59	7.74	56806400
1996-06-24	7.75	7.82	7.69	7.76	48102400
1996-06-25	7.77	7.77	7.59	7.63	41145600
1996-06-26	7.62	7.63	7.44	7.53	71457600
1996-06-27	7.53	7.56	7.44	7.50	77582400
1996-06-28	7.53	7.56	7.45	7.51	52000000
1996-07-01	7.52	7.66	7.51	7.64	47862400
1996-07-02	7.65	7.66	7.58	7.60	38548800
1996-07-03	7.60	7.68	7.54	7.57	44243200
1996-07-05	7.51	7.51	7.40	7.40	35331200
1996-07-08	7.41	7.55	7.38	7.52	64432000
1996-07-09	7.55	7.59	7.50	7.50	35571200
1996-07-10	7.50	7.50	7.38	7.47	77980800
1996-07-11	7.39	7.40	7.11	7.16	140915200
1996-07-12	7.20	7.20	6.91	7.02	139478400
1996-07-15	7.02	7.11	6.87	6.91	111832000
1996-07-16	6.89	7.23	6.72	7.21	182100800
1996-07-17	7.36	7.38	7.23	7.32	126208000
1996-07-18	7.33	7.50	7.24	7.49	98537600
1996-07-19	7.36	7.60	7.36	7.56	99208000
1996-07-22	7.56	7.59	7.37	7.48	144475200
1996-07-23	7.50	7.50	6.89	7.01	257678400
1996-07-24	6.84	7.23	6.84	7.17	192225600
1996-07-25	7.25	7.42	7.20	7.41	100920000
1996-07-26	7.47	7.47	7.39	7.45	59304000
1996-07-29	7.45	7.49	7.30	7.30	56748800
1996-07-30	7.37	7.42	7.26	7.41	66976000
1996-07-31	7.44	7.48	7.35	7.37	56320000
1996-08-01	7.37	7.55	7.34	7.54	96025600
1996-08-02	7.63	7.74	7.54	7.71	109289600
1996-08-05	7.72	7.73	7.58	7.61	55072000
1996-08-06	7.60	7.76	7.55	7.75	67388800
1996-08-07	7.77	7.82	7.68	7.80	76790400
1996-08-08	7.76	7.87	7.73	7.83	54379200
1996-08-09	7.80	7.84	7.74	7.78	44313600
1996-08-12	7.77	7.88	7.75	7.83	66187200
1996-08-13	7.81	7.87	7.71	7.72	72508800
1996-08-14	7.74	7.82	7.73	7.80	52032000
1996-08-15	7.80	7.86	7.77	7.82	35556800
1996-08-16	7.82	7.83	7.73	7.77	47598400
1996-08-19	7.74	7.76	7.64	7.72	43131200
1996-08-20	7.73	7.76	7.70	7.71	25678400
1996-08-21	7.66	7.72	7.61	7.72	49345600
1996-08-22	7.76	7.82	7.72	7.81	50236800
1996-08-23	7.80	7.81	7.70	7.70	44006400
1996-08-26	7.71	7.73	7.67	7.68	31944000
1996-08-27	7.70	7.80	7.69	7.80	28038400
1996-08-28	7.81	7.86	7.80	7.85	32070400
1996-08-29	7.83	7.83	7.73	7.76	34182400
1996-08-30	7.77	7.77	7.66	7.66	28088000
1996-09-03	7.63	7.71	7.54	7.71	48524800
1996-09-04	7.71	7.73	7.68	7.71	27126400
1996-09-05	7.67	7.67	7.59	7.59	40372800
1996-09-06	7.63	7.67	7.60	7.66	41921600
1996-09-09	7.66	7.81	7.64	7.80	41747200
1996-09-10	7.80	7.82	7.73	7.77	38904000
1996-09-11	7.75	7.84	7.73	7.82	36387200
1996-09-12	7.84	8.09	7.82	8.04	95944000
1996-09-13	8.10	8.21	8.05	8.19	80137600
1996-09-16	8.20	8.32	8.19	8.22	62409600
1996-09-17	8.30	8.41	8.27	8.37	75624000
1996-09-18	8.38	8.62	8.33	8.53	86049600
1996-09-19	8.53	8.64	8.48	8.61	75912000
1996-09-20	8.56	8.66	8.49	8.63	104849600
1996-09-23	8.60	8.63	8.52	8.61	46385600
1996-09-24	8.59	8.65	8.51	8.55	72520000
1996-09-25	8.59	8.62	8.46	8.48	44067200
1996-09-26	8.48	8.51	8.23	8.25	92604800
1996-09-27	8.28	8.45	8.20	8.40	98372800
1996-09-30	8.34	8.43	8.23	8.24	89574400
1996-10-01	8.23	8.37	8.18	8.26	69124800
1996-10-02	8.30	8.48	8.27	8.42	68760000
1996-10-03	8.42	8.45	8.35	8.38	58294400
1996-10-04	8.41	8.54	8.39	8.52	45166400
1996-10-07	8.52	8.63	8.49	8.59	42432000
1996-10-08	8.61	8.61	8.44	8.46	48465600
1996-10-09	8.50	8.51	8.33	8.41	64955200
1996-10-10	8.36	8.51	8.34	8.36	51739200
1996-10-11	8.41	8.58	8.39	8.57	36523200
1996-10-14	8.59	8.63	8.52	8.54	36091200
1996-10-15	8.67	8.70	8.59	8.68	61206400
1996-10-16	8.67	8.68	8.56	8.63	36427200
1996-10-17	8.64	8.69	8.47	8.47	49097600
1996-10-18	8.38	8.44	8.35	8.42	69646400
1996-10-21	8.42	8.50	8.34	8.38	71401600
1996-10-22	8.32	8.34	8.20	8.28	113806400
1996-10-23	8.29	8.42	8.23	8.41	67443200
1996-10-24	8.43	8.59	8.37	8.54	81417600
1996-10-25	8.54	8.62	8.51	8.53	53084800
1996-10-28	8.54	8.60	8.52	8.54	51240000
1996-10-29	8.55	8.59	8.43	8.46	66756800
1996-10-30	8.46	8.56	8.43	8.52	60526400
1996-10-31	8.52	8.59	8.51	8.58	37028800
1996-11-01	8.58	8.67	8.53	8.59	56531200
1996-11-04	8.58	8.65	8.55	8.63	36006400
1996-11-05	8.66	8.84	8.64	8.84	86417600
1996-11-06	8.84	9.03	8.81	9.03	71438400
1996-11-07	9.05	9.13	8.95	8.97	76742400
1996-11-08	8.96	8.97	8.84	8.97	67369600
1996-11-11	8.96	9.05	8.94	8.98	38593600
1996-11-12	9.00	9.12	8.84	8.86	81156800
1996-11-13	8.98	9.11	8.95	9.06	90409600
1996-11-14	9.08	9.35	9.08	9.35	114969600
1996-11-15	9.42	9.43	9.21	9.31	104041600
1996-11-18	9.34	9.48	9.29	9.40	98585600
1996-11-19	9.41	9.74	9.39	9.74	104739200
1996-11-20	9.75	9.88	9.58	9.58	123857600
1996-11-21	9.66	9.66	9.38	9.40	130718400
1996-11-22	9.42	9.53	9.34	9.41	94424000
1996-11-25	9.45	9.60	9.41	9.59	75129600
1996-11-26	9.63	9.71	9.52	9.61	108238400
1996-11-27	9.63	9.73	9.61	9.72	44446400
1996-11-29	9.72	9.82	9.72	9.80	17152000
1996-12-02	9.84	9.86	9.70	9.86	64502400
1996-12-03	9.90	9.97	9.66	9.67	77563200
1996-12-04	9.70	9.70	9.51	9.58	102542400
1996-12-05	9.59	9.71	9.49	9.56	74950400
1996-12-06	9.31	9.66	9.27	9.55	110238400
1996-12-09	9.80	10.23	9.75	10.22	94718400
1996-12-10	10.55	10.57	10.22	10.23	125725600
1996-12-11	10.13	10.45	10.02	10.42	113558400
1996-12-12	10.63	10.66	10.13	10.13	78272800
1996-12-13	10.14	10.25	9.90	10.00	74532000
1996-12-16	10.03	10.09	9.56	9.59	64883200
1996-12-17	9.58	10.02	9.55	9.98	68944800
1996-12-18	10.17	10.34	10.00	10.33	61796800
1996-12-19	10.50	10.64	10.38	10.61	94609600
1996-12-20	10.69	10.70	10.42	10.45	90414400
1996-12-23	10.52	10.59	10.36	10.47	36892800
1996-12-24	10.52	10.64	10.39	10.61	16246400
1996-12-26	10.66	10.77	10.64	10.69	27905600
1996-12-27	10.69	10.72	10.50	10.53	19079200
1996-12-30	10.67	10.70	10.44	10.44	27279200
1996-12-31	10.50	10.53	10.31	10.33	34367200
1997-01-02	10.39	10.39	10.09	10.20	54480800
1997-01-03	10.28	10.59	10.25	10.58	44131200
1997-01-06	10.58	10.66	10.39	10.55	55948000
1997-01-07	10.56	10.64	10.42	10.63	36880800
1997-01-08	10.63	10.65	10.39	10.42	50593600
1997-01-09	10.47	10.47	10.28	10.30	47763200
1997-01-10	10.25	10.55	10.20	10.53	66556800
1997-01-13	10.64	10.69	10.44	10.47	50361600
1997-01-14	10.53	10.83	10.53	10.67	63728000
1997-01-15	10.70	10.78	10.55	10.58	53058400
1997-01-16	10.63	10.89	10.63	10.75	58688000
1997-01-17	10.70	10.97	10.69	10.89	65368800
1997-01-20	10.88	11.61	10.83	11.34	146220800
1997-01-21	11.33	11.88	11.20	11.88	114592000
1997-01-22	11.89	12.31	11.83	12.17	129236800
1997-01-23	12.27	12.47	11.81	11.84	105048000
1997-01-24	11.89	12.22	11.80	11.99	89817600
1997-01-27	12.06	12.17	11.94	12.02	53263200
1997-01-28	12.30	12.34	11.84	11.95	64656800
1997-01-29	12.09	12.17	11.97	12.16	48933600
1997-01-30	12.28	12.66	12.25	12.64	79937600
1997-01-31	12.73	12.91	12.61	12.75	86516000
1997-02-03	12.83	12.92	12.64	12.80	60804800
1997-02-04	12.80	12.91	12.56	12.89	56464000
1997-02-05	12.89	12.94	12.11	12.30	110099200
1997-02-06	12.28	12.30	12.00	12.14	102122400
1997-02-07	12.30	12.56	12.19	12.55	62448000
1997-02-10	12.59	12.69	12.20	12.22	66804800
1997-02-11	12.28	12.33	11.89	12.31	88834400
1997-02-12	12.30	12.50	12.19	12.48	72001600
1997-02-13	12.56	12.64	12.42	12.50	58292000
1997-02-14	12.42	12.56	12.20	12.23	57395200
1997-02-18	12.20	12.23	12.03	12.17	52545600
1997-02-19	12.17	12.27	12.06	12.19	56383200
1997-02-20	12.11	12.19	11.89	11.91	75395200
1997-02-21	11.86	11.92	11.75	11.88	61131200
1997-02-24	11.78	12.53	11.75	12.52	68599200
1997-02-25	12.50	12.63	12.36	12.44	63941600
1997-02-26	12.44	12.55	12.30	12.53	48849600
1997-02-27	12.53	12.53	12.00	12.02	56628800
1997-02-28	12.02	12.30	11.93	12.19	78412000
1997-03-03	12.13	12.52	12.08	12.44	53874400
1997-03-04	12.41	12.52	12.33	12.39	63920800
1997-03-05	12.44	12.63	12.41	12.61	46393600
1997-03-06	12.59	12.61	12.22	12.22	57018400
1997-03-07	12.30	12.44	12.06	12.09	46032000
1997-03-10	12.14	12.52	11.99	12.50	45997600
1997-03-11	12.45	12.57	12.30	12.30	47577600
1997-03-12	12.22	12.44	12.22	12.34	43234400
1997-03-13	12.28	12.52	12.25	12.45	45505600
1997-03-14	12.47	12.53	12.36	12.38	61327200
1997-03-17	12.31	12.59	12.25	12.56	83958400
1997-03-18	12.58	12.60	12.36	12.45	59012000
1997-03-19	12.22	12.28	11.87	12.09	111560000
1997-03-20	12.08	12.22	11.92	12.00	81410400
1997-03-21	12.06	12.14	11.61	11.75	85829600
1997-03-24	11.64	11.69	10.95	11.27	186269600
1997-03-25	11.33	11.42	11.11	11.29	89701600
1997-03-26	11.34	11.83	11.33	11.78	81270400
1997-03-27	11.89	12.02	11.38	11.72	93919200
1997-03-31	11.64	11.81	11.41	11.46	93825600
1997-04-01	11.27	11.72	11.22	11.66	86680800
1997-04-02	11.61	11.70	11.38	11.50	63331200
1997-04-03	11.38	11.92	11.33	11.89	92252800
1997-04-04	11.72	12.09	11.72	11.77	94964000
1997-04-07	11.95	12.20	11.88	11.98	76511200
1997-04-08	12.08	12.28	11.94	12.28	53339200
1997-04-09	12.39	12.41	12.22	12.25	73762400
1997-04-10	12.22	12.22	11.94	12.09	67913600
1997-04-11	11.94	12.16	11.87	11.88	60033600
1997-04-14	11.84	12.17	11.67	12.17	59107200
1997-04-15	12.23	12.38	11.98	12.14	84440000
1997-04-16	12.08	12.31	12.03	12.28	42710400
1997-04-17	12.31	12.50	12.19	12.27	71720800
1997-04-18	13.00	13.45	12.88	13.45	231764000
1997-04-21	13.38	13.98	13.27	13.45	155695200
1997-04-22	13.45	13.85	13.44	13.83	82300000
1997-04-23	13.83	14.47	13.80	14.39	102814400
1997-04-24	14.58	14.73	14.09	14.27	118163200
1997-04-25	14.19	14.42	14.16	14.20	58566400
1997-04-28	14.22	14.38	13.95	14.36	67224000
1997-04-29	14.67	14.89	14.56	14.88	73953600
1997-04-30	14.83	15.33	14.80	15.19	90204000
1997-05-01	15.25	15.41	14.91	15.13	72325600
1997-05-02	15.25	15.44	14.87	15.09	96192000
1997-05-05	14.95	15.09	14.44	15.02	111063200
1997-05-06	14.92	14.97	14.55	14.66	74770400
1997-05-07	14.55	14.88	14.39	14.44	70532800
1997-05-08	14.41	14.77	14.39	14.55	53834400
1997-05-09	14.75	14.81	14.47	14.59	58392000
1997-05-12	14.69	14.81	14.63	14.77	42976000
1997-05-13	14.80	14.91	14.61	14.72	49813600
1997-05-14	14.80	14.83	14.45	14.48	60744800
1997-05-15	14.50	14.73	14.48	14.64	41861600
1997-05-16	14.55	14.63	14.36	14.43	59913600
1997-05-19	14.52	14.64	14.39	14.39	45632000
1997-05-20	14.48	14.91	14.41	14.89	64876800
1997-05-21	15.08	15.37	14.97	15.05	76620000
1997-05-22	15.13	15.20	14.97	15.08	33655200
1997-05-23	15.17	15.38	15.11	15.36	28904800
1997-05-27	15.34	15.92	15.30	15.83	69036000
1997-05-28	15.91	15.91	15.61	15.73	52241600
1997-05-29	15.91	16.13	15.63	15.73	51111200
1997-05-30	14.69	15.70	14.69	15.50	83337600
1997-06-02	15.63	15.69	15.39	15.55	38939200
1997-06-03	15.42	15.44	15.08	15.09	41995200
1997-06-04	15.08	15.28	14.78	14.90	54639200
1997-06-05	15.03	15.19	14.94	15.07	35892000
1997-06-06	15.17	15.54	15.13	15.51	35964000
1997-06-09	15.61	15.77	15.31	15.64	48200000
1997-06-10	15.64	15.88	15.47	15.60	53135200
1997-06-11	15.60	15.92	15.45	15.88	49056800
1997-06-12	15.84	16.02	15.67	15.88	44614400
1997-06-13	15.84	16.26	15.82	16.20	50116000
1997-06-16	16.20	16.42	16.11	16.42	40612800
1997-06-17	16.44	16.87	16.36	16.77	53191200
1997-06-18	16.66	16.69	16.26	16.27	55657600
1997-06-19	16.05	16.34	16.00	16.16	65519200
1997-06-20	16.17	16.42	16.06	16.23	64240000
1997-06-23	16.23	16.44	16.00	16.01	35724800
1997-06-24	16.19	16.52	16.05	16.51	39319200
1997-06-25	16.61	16.66	16.23	16.30	49576000
1997-06-26	16.27	16.35	15.98	16.03	37312000
1997-06-27	16.14	16.25	15.91	15.94	38198400
1997-06-30	15.98	16.09	15.77	15.80	38286400
1997-07-01	15.80	15.86	15.41	15.62	59377600
1997-07-02	15.70	16.06	15.51	16.05	53237600
1997-07-03	16.26	16.26	16.06	16.20	28764000
1997-07-07	16.33	16.47	16.17	16.19	39320000
1997-07-08	16.17	16.41	16.12	16.41	36007200
1997-07-09	16.56	16.58	16.19	16.34	48266400
1997-07-10	16.31	16.41	16.11	16.23	43780800
1997-07-11	16.28	16.38	16.05	16.22	38094400
1997-07-14	16.35	17.00	16.31	16.99	57424000
1997-07-15	17.26	17.41	17.08	17.31	75503200
1997-07-16	17.80	18.69	17.50	18.55	111217600
1997-07-17	18.81	18.84	18.31	18.69	131668000
1997-07-18	18.13	18.42	17.50	17.56	158927200
1997-07-21	17.61	17.63	16.72	16.99	127223200
1997-07-22	17.11	18.10	17.09	18.02	101384000
1997-07-23	18.16	18.36	17.63	17.68	95556000
1997-07-24	17.30	17.55	16.95	17.25	141855200
1997-07-25	17.31	17.78	17.16	17.31	90308800
1997-07-28	17.41	17.42	16.97	17.13	56404000
1997-07-29	17.09	17.51	17.02	17.49	79061600
1997-07-30	17.59	17.75	17.45	17.64	78324000
1997-07-31	17.75	17.77	17.61	17.67	42240800
1997-08-01	17.67	17.73	17.40	17.58	58912800
1997-08-04	17.53	17.75	17.43	17.70	46312800
1997-08-05	17.78	18.05	17.75	17.91	59333600
1997-08-06	17.91	18.08	17.78	17.93	43410400
1997-08-07	18.04	18.05	17.75	17.99	43947200
1997-08-08	17.85	17.89	17.50	17.50	66815200
1997-08-11	17.50	17.53	17.05	17.28	72696000
1997-08-12	17.42	17.47	16.98	17.00	60887200
1997-08-13	17.27	17.28	16.84	17.01	66731200
1997-08-14	17.00	17.09	16.77	17.03	45900800
1997-08-15	16.94	17.00	16.59	16.61	51078400
1997-08-18	16.63	16.73	16.38	16.73	69969600
1997-08-19	16.84	17.38	16.83	17.35	91013600
1997-08-20	17.38	17.59	17.13	17.57	51433600
1997-08-21	17.70	17.80	17.19	17.23	64412000
1997-08-22	16.91	17.19	16.77	17.16	72161600
1997-08-25	17.23	17.38	16.95	17.06	38856800
1997-08-26	17.00	17.11	16.84	16.88	34327200
1997-08-27	16.91	16.91	16.63	16.82	49371200
1997-08-28	16.69	16.72	16.50	16.51	43641600
1997-08-29	16.51	16.73	16.47	16.52	37857600
1997-09-02	16.64	17.19	16.63	17.15	50112800
1997-09-03	17.20	17.36	17.02	17.07	42872800
1997-09-04	17.00	17.31	16.97	17.27	44476000
1997-09-05	17.38	17.46	17.03	17.16	48398400
1997-09-08	17.22	17.48	17.22	17.41	42416000
1997-09-09	17.41	17.53	17.30	17.44	39465600
1997-09-10	17.36	17.39	16.88	16.89	53294400
1997-09-11	16.88	17.17	16.61	17.10	61779200
1997-09-12	17.11	17.30	16.95	17.24	48576000
1997-09-15	16.95	17.16	16.33	16.34	129003200
1997-09-16	16.47	17.13	16.38	17.05	102538400
1997-09-17	17.08	17.09	16.58	16.65	61609600
1997-09-18	16.78	16.89	16.43	16.53	61077600
1997-09-19	16.53	16.91	16.50	16.90	77435200
1997-09-22	16.88	16.98	16.65	16.66	43251200
1997-09-23	16.70	16.94	16.64	16.94	39946400
1997-09-24	16.95	17.01	16.52	16.55	60040000
1997-09-25	16.61	16.77	16.51	16.59	39272000
1997-09-26	16.70	16.72	16.45	16.67	36652000
1997-09-29	16.69	16.84	16.61	16.81	27505600
1997-09-30	16.80	16.97	16.53	16.54	43892800
1997-10-01	16.56	16.81	16.42	16.73	61466400
1997-10-02	16.72	16.83	16.59	16.65	28831200
1997-10-03	16.87	17.03	16.67	16.87	60284800
1997-10-06	16.98	17.03	16.78	16.89	41776800
1997-10-07	16.88	17.21	16.83	17.07	54548800
1997-10-08	17.08	17.38	17.03	17.38	71196800
1997-10-09	17.31	17.45	17.27	17.37	34672800
1997-10-10	17.29	17.34	17.03	17.06	24893600
1997-10-13	17.13	17.23	17.07	17.09	19051200
1997-10-14	17.14	17.17	16.92	17.09	33361600
1997-10-15	16.97	17.00	16.86	16.97	45003200
1997-10-16	17.02	17.08	16.53	16.74	47327200
1997-10-17	16.64	16.83	16.30	16.53	87720000
1997-10-20	16.63	16.91	15.94	16.58	154052800
1997-10-21	17.02	17.40	16.91	17.31	115682400
1997-10-22	17.30	17.31	16.92	16.96	55775200
1997-10-23	16.50	17.16	16.50	16.95	66413600
1997-10-24	17.11	17.16	16.66	16.92	70030400
1997-10-27	16.86	17.03	16.08	16.11	96795200
1997-10-28	16.53	16.88	15.44	16.67	160057600
1997-10-29	16.72	16.88	16.27	16.36	85532800
1997-10-30	16.19	16.42	16.06	16.08	72097600
1997-10-31	16.38	16.44	16.20	16.25	46808800
1997-11-03	16.45	16.78	16.41	16.77	67714400
1997-11-04	16.75	16.87	16.65	16.78	49134400
1997-11-05	16.81	16.83	16.56	16.70	42512800
1997-11-06	16.66	16.69	16.47	16.51	40266400
1997-11-07	16.26	16.50	16.23	16.45	63628800
1997-11-10	16.45	16.56	16.22	16.27	36764800
1997-11-11	16.30	16.43	16.17	16.33	37013600
1997-11-12	16.27	16.38	16.13	16.15	45784000
1997-11-13	16.26	16.45	16.15	16.45	60094400
1997-11-14	16.45	16.73	16.42	16.66	46663200
1997-11-17	16.81	16.98	16.68	16.86	60094400
1997-11-18	16.87	16.94	16.72	16.75	36683200
1997-11-19	16.70	16.89	16.67	16.88	31720800
1997-11-20	16.91	17.14	16.86	17.11	53680800
1997-11-21	17.23	17.25	17.05	17.23	68220800
1997-11-24	17.14	17.27	16.94	16.94	39084000
1997-11-25	16.98	17.41	16.97	17.38	56463200
1997-11-26	17.38	17.73	17.28	17.70	63053600
1997-11-28	17.66	17.78	17.64	17.69	17392800
1997-12-01	17.74	18.00	17.70	17.98	49006400
1997-12-02	17.95	18.11	17.75	17.78	50167200
1997-12-03	17.71	18.13	17.63	18.09	57712000
1997-12-04	18.09	18.23	17.78	17.82	62630400
1997-12-05	17.77	18.09	17.77	17.89	48136000
1997-12-08	17.94	18.33	17.89	18.27	49952800
1997-12-09	18.13	18.17	17.94	18.04	51782400
1997-12-10	17.78	17.91	17.63	17.78	66434400
1997-12-11	17.55	17.63	17.36	17.38	70189600
1997-12-12	17.22	17.31	17.00	17.09	54308000
1997-12-15	17.05	17.13	16.63	17.02	84305600
1997-12-16	16.98	17.55	16.88	17.38	65401600
1997-12-17	17.48	17.55	16.94	16.95	51472000
1997-12-18	16.81	16.84	16.30	16.36	98774400
1997-12-19	16.09	16.27	15.78	16.09	138065600
1997-12-22	16.14	16.25	15.73	15.88	59063200
1997-12-23	15.88	16.03	15.38	15.41	67195200
1997-12-24	15.47	15.48	14.75	14.87	88411200
1997-12-26	14.86	15.09	14.84	15.09	32388800
1997-12-29	15.30	15.84	15.27	15.79	67815200
1997-12-30	15.80	16.38	15.78	16.28	77864800
1997-12-31	16.38	16.44	16.13	16.16	46147200
1998-01-02	16.20	16.44	16.19	16.39	39748000
1998-01-05	16.41	16.70	15.98	16.30	80377600
1998-01-06	16.22	16.63	16.16	16.39	67834400
1998-01-07	16.23	16.40	15.94	16.20	61492800
1998-01-08	16.08	16.52	15.94	16.31	77619200
1998-01-09	16.26	16.44	15.73	15.88	87534400
1998-01-12	15.58	16.25	15.55	16.19	78393600
1998-01-13	16.19	16.53	16.02	16.52	66945600
1998-01-14	16.52	16.56	16.16	16.39	54774400
1998-01-15	16.30	16.63	16.23	16.54	50622400
1998-01-16	16.55	16.92	16.54	16.91	72943200
1998-01-20	16.77	17.25	16.75	17.23	64956000
1998-01-21	17.16	17.30	16.95	17.13	85567200
1998-01-22	16.95	17.48	16.91	17.33	159139200
1998-01-23	17.34	17.43	17.09	17.28	63312000
1998-01-26	17.48	17.73	17.31	17.72	74277600
1998-01-27	17.80	18.23	17.70	18.15	97540800
1998-01-28	18.28	18.69	18.19	18.63	79387200
1998-01-29	18.62	18.77	18.44	18.53	73571200
1998-01-30	18.58	18.75	18.45	18.65	50071200
1998-02-02	18.97	19.39	18.81	19.36	98397600
1998-02-03	19.39	19.52	19.23	19.48	61374400
1998-02-04	19.48	19.75	19.38	19.60	61940800
1998-02-05	19.77	19.84	19.34	19.43	67014400
1998-02-06	19.42	19.78	19.39	19.77	50070400
1998-02-09	19.84	19.86	19.45	19.65	54681600
1998-02-10	19.66	19.94	19.59	19.91	48099200
1998-02-11	19.92	20.01	19.63	19.87	76460000
1998-02-12	19.76	19.87	19.55	19.84	76658400
1998-02-13	19.83	19.84	19.67	19.69	42203200
1998-02-17	19.81	19.81	19.23	19.30	85673600
1998-02-18	19.33	19.50	19.22	19.33	76608800
1998-02-19	19.44	19.51	19.28	19.36	73773600
1998-02-20	19.44	19.47	19.11	19.39	86092000
1998-02-23	20.23	20.42	19.84	20.41	120803600
1998-02-24	20.84	21.23	20.47	20.53	118302000
1998-02-25	20.86	21.25	20.77	21.23	94944400
1998-02-26	21.38	21.42	21.11	21.38	61388000
1998-02-27	21.39	21.50	21.14	21.19	47532400
1998-03-02	21.47	21.47	20.77	20.83	50093600
1998-03-03	20.66	21.14	20.64	21.13	50753600
1998-03-04	20.61	20.95	20.39	20.58	71513600
1998-03-05	19.81	20.36	19.81	20.02	92255600
1998-03-06	20.08	20.69	20.06	20.69	51404800
1998-03-09	20.63	20.63	19.88	19.90	52256000
1998-03-10	20.30	20.38	19.98	20.38	47406400
1998-03-11	20.50	20.50	19.94	20.17	39838800
1998-03-12	20.63	20.66	20.20	20.47	47962000
1998-03-13	20.61	20.75	20.39	20.59	32542400
1998-03-16	20.61	20.69	20.34	20.50	27979600
1998-03-17	20.42	20.42	19.92	20.09	53842400
1998-03-18	20.02	20.45	19.97	20.44	33887600
1998-03-19	20.38	20.58	20.31	20.50	30299200
1998-03-20	20.53	20.75	20.13	20.45	56310000
1998-03-23	20.30	21.16	20.27	20.97	55050000
1998-03-24	21.05	21.27	20.86	21.23	32281600
1998-03-25	22.63	22.73	21.81	22.20	124244800
1998-03-26	22.13	22.39	21.88	22.06	45441200
1998-03-27	22.34	22.34	21.89	21.95	38924000
1998-03-30	22.02	22.16	21.78	21.98	27463200
1998-03-31	22.16	22.44	22.13	22.38	38177200
1998-04-01	22.45	22.66	22.13	22.59	36835600
1998-04-02	22.67	22.98	22.47	22.83	41414800
1998-04-03	23.00	23.27	22.88	23.25	40987600
1998-04-06	23.16	23.16	22.27	22.48	74232000
1998-04-07	22.33	22.66	21.69	21.81	62630800
1998-04-08	21.69	22.25	21.66	22.23	36793200
1998-04-09	21.98	22.41	21.88	22.25	33619200
1998-04-13	22.20	22.25	21.69	22.16	33156400
1998-04-14	22.17	22.39	21.88	22.11	28476800
1998-04-15	22.31	22.84	22.22	22.84	40498400
1998-04-16	22.59	23.02	22.55	22.92	39695600
1998-04-17	22.88	23.06	22.58	23.03	37402800
1998-04-20	23.09	23.75	23.05	23.66	45535200
1998-04-21	23.67	23.75	23.28	23.72	51938400
1998-04-22	24.00	24.78	23.91	24.72	80154000
1998-04-23	24.31	24.34	23.54	23.63	64215200
1998-04-24	23.38	23.69	22.97	23.03	51436000
1998-04-27	22.38	22.63	22.13	22.58	58752000
1998-04-28	23.03	23.06	22.25	22.47	56668000
1998-04-29	22.52	22.88	22.41	22.63	50061600
1998-04-30	22.88	22.91	22.42	22.53	54473600
1998-05-01	22.55	22.63	22.03	22.41	35996000
1998-05-04	22.30	22.47	21.98	22.02	37899600
1998-05-05	21.91	22.39	21.75	21.94	50828000
1998-05-06	21.88	21.88	21.50	21.59	48110800
1998-05-07	21.55	21.56	20.80	20.84	78022000
1998-05-08	20.47	21.53	20.47	21.44	96274800
1998-05-11	21.53	21.55	21.02	21.06	51474400
1998-05-12	20.81	21.44	20.81	21.42	64147200
1998-05-13	22.17	22.19	21.63	21.73	80680400
1998-05-14	21.47	22.75	21.45	22.23	94774400
1998-05-15	22.53	22.55	22.19	22.36	48150800
1998-05-18	21.13	21.63	21.13	21.52	80395600
1998-05-19	21.45	21.73	21.39	21.63	52234400
1998-05-20	21.53	21.72	21.34	21.44	35698800
1998-05-21	21.45	21.84	21.38	21.59	36680000
1998-05-22	21.66	21.69	21.36	21.39	36129200
1998-05-26	21.33	21.55	20.88	20.91	44473600
1998-05-27	20.72	21.53	20.72	21.50	58574400
1998-05-28	21.44	21.59	21.27	21.58	30746800
1998-05-29	21.59	21.63	21.19	21.20	34091200
1998-06-01	20.97	21.15	20.78	20.94	42436800
1998-06-02	21.02	21.48	20.97	21.38	38570800
1998-06-03	21.47	21.61	21.03	21.08	36010800
1998-06-04	21.17	21.53	20.91	21.52	33717600
1998-06-05	21.47	21.63	21.19	21.56	34431600
1998-06-08	21.41	21.58	21.25	21.42	18886400
1998-06-09	21.33	21.89	21.31	21.77	35690400
1998-06-10	21.66	22.09	21.47	21.50	33290400
1998-06-11	21.61	21.78	21.28	21.33	41271200
1998-06-12	21.22	21.53	21.00	21.44	41323600
1998-06-15	21.17	21.83	21.14	21.48	42846000
1998-06-16	21.58	22.48	21.38	22.47	61138400
1998-06-17	22.48	23.09	22.44	22.77	76147600
1998-06-18	22.70	22.94	22.59	22.80	39228400
1998-06-19	23.22	23.69	23.13	23.67	91226800
1998-06-22	23.69	23.98	23.42	23.95	48969600
1998-06-23	23.95	25.22	23.81	25.19	124675200
1998-06-24	25.42	26.28	24.98	26.23	105724800
1998-06-25	26.47	26.72	25.34	25.39	88969600
1998-06-26	25.56	26.16	25.50	26.11	55680400
1998-06-29	26.38	26.92	26.31	26.86	65906000
1998-06-30	26.31	27.14	26.16	27.09	77010000
1998-07-01	27.28	27.53	26.80	27.34	53470400
1998-07-02	27.20	27.28	26.78	26.81	27321200
1998-07-06	26.72	27.02	26.34	26.95	35307600
1998-07-07	26.95	27.14	26.63	26.98	32422800
1998-07-08	27.03	27.53	26.69	27.47	41553600
1998-07-09	27.50	28.00	27.44	27.75	43690000
1998-07-10	27.78	28.31	27.47	28.30	45396800
1998-07-13	28.53	29.56	28.41	29.39	69223200
1998-07-14	29.56	29.69	28.88	29.13	56972400
1998-07-15	29.00	29.50	28.91	29.34	48690000
1998-07-16	29.52	29.72	29.16	29.34	65125200
1998-07-17	29.38	29.91	28.98	29.48	83108400
1998-07-20	29.55	29.88	29.20	29.25	45794800
1998-07-21	29.22	29.75	28.13	28.20	74605200
1998-07-22	28.00	29.31	27.97	29.19	71654400
1998-07-23	29.08	29.38	28.25	28.25	51029600
1998-07-24	28.44	28.91	28.13	28.45	60366400
1998-07-27	28.28	29.19	27.67	29.19	58998000
1998-07-28	29.00	29.22	28.00	28.06	78378400
1998-07-29	28.31	28.56	27.52	27.67	59738000
1998-07-30	27.98	28.41	27.69	28.36	72746400
1998-07-31	28.23	28.38	27.48	27.48	53705200
1998-08-03	27.28	27.72	26.84	27.11	73566400
1998-08-04	27.16	27.41	26.05	26.13	91412000
1998-08-05	26.03	26.56	25.38	26.08	120208800
1998-08-06	25.94	26.73	25.91	26.72	68308000
1998-08-07	26.86	26.88	26.27	26.47	54972400
1998-08-10	26.45	26.58	26.11	26.11	46763200
1998-08-11	25.72	26.09	25.50	25.86	60976400
1998-08-12	26.08	26.30	25.75	26.27	53760000
1998-08-13	26.03	26.50	25.94	25.98	51193200
1998-08-14	26.17	26.27	25.88	26.06	29566400
1998-08-17	25.88	26.84	25.75	26.83	54073200
1998-08-18	26.97	27.95	26.84	27.81	70591200
1998-08-19	28.06	28.19	27.56	27.64	55709600
1998-08-20	27.53	28.19	27.42	28.14	49970400
1998-08-21	27.78	27.97	27.19	27.66	59523600
1998-08-24	27.58	28.00	27.50	27.59	26319200
1998-08-25	27.84	28.42	27.78	28.20	58026800
1998-08-26	27.81	28.44	27.72	28.14	44804400
1998-08-27	27.64	28.19	27.13	27.31	74874000
1998-08-28	27.06	27.41	26.19	26.31	72730000
1998-08-31	26.22	26.63	23.94	23.98	132690400
1998-09-01	23.81	25.44	23.63	25.31	140112400
1998-09-02	25.45	26.06	25.06	25.14	63438400
1998-09-03	24.69	25.19	24.59	24.81	67506800
1998-09-04	24.92	25.06	24.03	24.16	50890400
1998-09-08	25.00	25.52	24.77	25.49	60625600
1998-09-09	25.56	26.11	25.41	25.56	65480800
1998-09-10	25.00	25.28	24.67	25.19	60758000
1998-09-11	25.28	26.16	25.03	26.06	58989200
1998-09-14	26.23	26.77	26.22	26.50	45086800
1998-09-15	26.47	27.11	26.28	27.08	49367600
1998-09-16	26.97	27.13	26.53	27.05	42886800
1998-09-17	26.33	26.63	26.20	26.23	45178400
1998-09-18	26.44	26.56	26.08	26.34	47361600
1998-09-21	25.63	27.02	25.59	26.97	45872000
1998-09-22	27.11	27.47	26.69	27.30	43082000
1998-09-23	27.41	28.47	27.13	28.41	65263600
1998-09-24	28.28	28.66	27.25	27.53	63521600
1998-09-25	27.28	28.28	27.16	28.27	47878400
1998-09-28	28.25	28.59	27.44	27.83	41405200
1998-09-29	27.95	28.50	27.84	28.22	48743200
1998-09-30	28.08	28.39	27.51	27.52	38875600
1998-10-01	27.02	27.38	26.00	26.02	65442400
1998-10-02	25.84	26.30	25.25	26.03	65889600
1998-10-05	25.63	25.72	24.13	25.30	114937600
1998-10-06	25.63	25.91	24.34	24.41	76550000
1998-10-07	24.34	24.94	23.34	23.53	90710400
1998-10-08	22.64	22.97	21.94	22.80	144719200
1998-10-09	23.30	24.25	23.06	24.22	72661600
1998-10-12	24.81	25.25	24.63	24.94	51502800
1998-10-13	24.88	24.94	23.94	24.11	47995600
1998-10-14	23.97	25.34	23.97	25.05	62403200
1998-10-15	25.03	26.41	24.91	26.36	66253600
1998-10-16	26.50	26.63	26.00	26.27	68620000
1998-10-19	26.03	26.05	25.28	25.73	60177600
1998-10-20	25.81	25.84	24.91	25.06	94368400
1998-10-21	26.22	26.72	25.77	26.61	125377200
1998-10-22	26.50	27.53	26.31	27.50	81910800
1998-10-23	27.25	27.50	26.55	26.59	59882000
1998-10-26	26.70	27.00	26.42	26.77	59678400
1998-10-27	26.94	26.97	26.25	26.36	65434800
1998-10-28	26.22	26.66	26.22	26.42	56808400
1998-10-29	26.36	26.88	26.36	26.66	52402800
1998-10-30	26.81	27.05	26.28	26.47	59322800
1998-11-02	26.59	26.72	26.25	26.45	48388400
1998-11-03	26.38	26.64	26.19	26.30	36546800
1998-11-04	26.45	26.83	26.22	26.38	67459600
1998-11-05	26.33	26.91	26.31	26.59	76727200
1998-11-06	26.52	27.44	26.48	27.33	74461200
1998-11-09	27.30	27.84	27.20	27.67	68956800
1998-11-10	27.53	28.36	27.52	28.02	72075600
1998-11-11	28.36	28.69	27.72	27.77	63899200
1998-11-12	27.56	27.78	27.13	27.19	38526800
1998-11-13	27.11	27.63	27.09	27.50	28368800
1998-11-16	27.83	27.94	26.88	27.20	42620400
1998-11-17	27.25	28.09	27.23	27.97	58744000
1998-11-18	27.39	27.77	27.28	27.44	41691200
1998-11-19	27.27	28.13	27.27	27.94	45220800
1998-11-20	28.19	28.44	27.81	28.41	48405200
1998-11-23	28.13	30.05	28.13	29.80	110870400
1998-11-24	29.67	31.27	29.66	30.42	101114800
1998-11-25	30.67	31.09	30.19	31.06	41394000
1998-11-27	31.28	32.03	31.08	32.02	26335600
1998-11-30	32.34	32.57	30.48	30.50	70900000
1998-12-01	30.06	32.44	30.03	32.38	86330800
1998-12-02	32.30	32.44	31.38	31.69	65759600
1998-12-03	31.72	32.23	30.50	30.53	51426800
1998-12-04	31.23	31.84	31.00	31.84	44352000
1998-12-07	31.92	33.44	31.69	33.39	89809200
1998-12-08	33.22	33.56	32.44	32.80	77585200
1998-12-09	33.03	33.45	32.50	33.41	44781600
1998-12-10	33.28	33.66	32.84	32.89	57015600
1998-12-11	32.75	33.67	32.69	33.50	51728800
1998-12-14	33.19	33.44	31.92	31.98	64077600
1998-12-15	32.33	33.00	32.31	32.97	51719600
1998-12-16	33.13	33.78	32.28	33.44	60024000
1998-12-17	33.55	33.72	33.06	33.59	46963600
1998-12-18	33.75	34.56	33.53	34.45	59648000
1998-12-21	34.66	35.55	34.44	35.11	48112000
1998-12-22	35.13	35.13	34.34	34.61	41350000
1998-12-23	35.09	35.95	34.84	35.89	34940000
1998-12-24	35.91	36.00	35.38	35.44	13832400
1998-12-28	35.75	35.91	35.38	35.59	23636400
1998-12-29	35.64	35.64	34.91	35.13	29651600
1998-12-30	35.22	35.84	34.72	34.75	34942800
1998-12-31	34.80	35.00	34.50	34.67	23834400
1999-01-04	34.90	36.31	34.84	35.25	69305200
1999-01-05	35.47	37.00	35.36	36.63	64281600
1999-01-06	37.38	37.88	36.69	37.81	69064800
1999-01-07	37.44	37.66	37.06	37.63	51150400
1999-01-08	38.05	38.13	36.75	37.47	50244800
1999-01-11	37.72	37.73	36.06	36.88	46463200
1999-01-12	37.03	37.03	35.25	35.55	57907200
1999-01-13	34.00	36.94	34.00	35.95	75346000
1999-01-14	36.31	36.39	35.38	35.44	59214000
1999-01-15	35.73	37.50	35.34	37.44	59344000
1999-01-19	37.84	39.59	37.72	38.91	102741600
1999-01-20	41.73	41.94	40.62	40.66	125481200
1999-01-21	40.44	40.83	39.44	39.58	80077200
1999-01-22	38.91	40.06	38.81	39.06	82160000
1999-01-25	40.42	40.83	39.78	40.47	103076400
1999-01-26	41.38	42.94	41.13	42.89	120203200
1999-01-27	43.13	43.61	42.13	42.16	98048000
1999-01-28	42.94	43.52	42.45	43.50	78838400
1999-01-29	43.69	43.78	42.72	43.75	79571600
1999-02-01	43.86	43.98	42.70	43.23	81729200
1999-02-02	43.13	43.14	41.56	41.91	91965600
1999-02-03	41.59	42.47	41.50	41.70	73749200
1999-02-04	42.03	42.09	39.72	39.77	89151600
1999-02-05	40.06	40.41	38.72	40.00	127945200
1999-02-08	40.64	41.39	40.41	41.31	109866800
1999-02-09	41.23	41.69	39.94	40.02	77293600
1999-02-10	39.97	41.09	39.66	40.16	73694000
1999-02-11	40.69	40.97	40.09	40.69	60366000
1999-02-12	40.42	40.92	39.28	39.44	62930400
1999-02-16	39.94	39.97	38.64	39.06	73666800
1999-02-17	38.23	38.53	37.13	37.50	101215600
1999-02-18	37.73	37.84	36.00	36.44	117035200
1999-02-19	36.86	37.31	36.44	36.94	73085600
1999-02-22	37.06	37.25	36.19	37.20	92514400
1999-02-23	38.23	38.91	37.63	38.86	95106800
1999-02-24	39.11	39.84	38.19	38.22	67696800
1999-02-25	38.09	38.44	37.41	38.38	70817200
1999-02-26	38.09	38.13	37.38	37.53	59273200
1999-03-01	37.39	38.14	37.38	37.94	58332000
1999-03-02	37.97	38.53	36.91	37.14	58569600
1999-03-03	37.25	37.67	36.77	37.41	76798400
1999-03-04	37.78	38.38	37.03	38.06	61696400
1999-03-05	38.69	38.84	38.28	38.73	47302800
1999-03-08	38.88	39.81	38.75	39.75	46726000
1999-03-09	39.97	41.19	39.94	40.45	90129600
1999-03-10	40.58	40.63	39.80	40.34	53114800
1999-03-11	40.25	41.14	39.83	40.36	62948400
1999-03-12	40.66	40.69	39.20	40.05	73395200
1999-03-15	40.14	41.50	39.47	41.47	60609600
1999-03-16	41.38	42.50	41.06	42.27	68554000
1999-03-17	42.27	42.36	41.69	41.78	44919600
1999-03-18	41.61	43.14	41.55	43.11	56231200
1999-03-19	43.47	43.53	42.47	42.80	91980400
1999-03-22	43.23	43.73	43.00	43.20	55719200
1999-03-23	43.17	43.53	41.56	41.64	69581200
1999-03-24	41.75	42.95	40.78	42.81	82634400
1999-03-25	43.27	45.02	43.13	44.98	109447600
1999-03-26	44.73	45.09	43.94	44.53	94687600
1999-03-29	45.06	46.31	43.94	46.19	79777000
1999-03-30	46.69	46.75	46.13	46.50	67502400
1999-03-31	47.25	47.31	44.56	44.81	58752600
1999-04-01	45.63	46.44	45.13	46.34	41106000
1999-04-05	47.16	47.51	46.75	47.47	39848600
1999-04-06	47.59	47.81	46.63	47.03	39674800
1999-04-07	47.44	47.50	45.63	46.66	46910200
1999-04-08	46.63	47.31	45.50	47.28	38637000
1999-04-09	47.13	47.50	46.50	47.13	31816800
1999-04-12	45.81	46.81	45.69	46.50	37858800
1999-04-13	46.56	46.56	44.59	45.06	46746800
1999-04-14	45.41	45.56	42.94	42.94	52944000
1999-04-15	43.66	44.94	41.94	44.44	72594600
1999-04-16	44.53	44.56	42.94	43.31	44774000
1999-04-19	43.44	44.06	40.19	40.50	75389000
1999-04-20	41.13	42.00	40.00	41.56	108459400
1999-04-21	41.06	41.25	40.00	41.00	92732800
1999-04-22	42.50	42.63	41.69	42.47	55096400
1999-04-23	42.50	43.50	41.50	43.00	56592000
1999-04-26	43.59	44.47	43.38	44.00	48349800
1999-04-27	44.38	44.38	41.97	42.00	58665800
1999-04-28	42.66	43.25	40.86	41.06	55963400
1999-04-29	41.19	41.84	40.20	41.03	60880600
1999-04-30	41.38	41.88	39.94	40.66	58558600
1999-05-03	40.72	40.75	39.28	39.94	67180000
1999-05-04	40.25	40.91	38.88	39.03	66502200
1999-05-05	39.56	39.94	38.22	39.56	67028200
1999-05-06	40.34	40.56	38.75	38.97	74021000
1999-05-07	39.81	40.19	39.00	39.53	48011600
1999-05-10	39.94	40.25	39.13	39.84	46218000
1999-05-11	40.38	40.51	39.72	39.94	42786200
1999-05-12	40.38	40.50	39.63	40.25	60142600
1999-05-13	40.56	40.88	39.56	39.56	51737200
1999-05-14	39.44	39.97	38.31	38.44	84401000
1999-05-17	38.69	39.78	38.50	39.56	66850200
1999-05-18	39.91	40.13	38.97	39.34	63858400
1999-05-19	39.94	39.94	38.63	39.66	46510800
1999-05-20	39.78	40.00	39.19	39.22	42386200
1999-05-21	39.25	39.50	38.50	38.78	56568800
1999-05-24	38.94	38.94	38.03	38.63	38990000
1999-05-25	38.38	39.63	38.06	38.13	50791600
1999-05-26	38.59	39.25	37.75	39.25	52022800
1999-05-27	39.13	39.72	38.75	39.19	56702200
1999-05-28	39.38	40.44	39.06	40.34	41548000
1999-06-01	40.31	40.38	39.22	39.25	36046400
1999-06-02	39.03	39.31	38.13	39.22	42812600
1999-06-03	39.19	39.47	38.06	38.19	32934400
1999-06-04	38.47	39.84	38.38	39.78	35668200
1999-06-07	39.97	40.53	39.59	40.13	32392200
1999-06-08	39.94	41.06	39.50	39.69	41516400
1999-06-09	40.06	41.31	40.00	41.16	53310800
1999-06-10	40.94	41.16	39.53	39.94	35277400
1999-06-11	40.00	40.25	38.78	39.06	34543000
1999-06-14	39.38	39.84	38.72	38.78	28369800
1999-06-15	39.03	39.44	38.34	38.84	36981000
1999-06-16	39.53	40.81	39.47	40.50	48325200
1999-06-17	40.34	41.50	40.25	41.44	44475200
1999-06-18	41.16	42.50	41.06	42.50	69116200
1999-06-21	42.44	44.50	42.44	44.47	56194400
1999-06-22	44.22	44.22	43.13	43.25	38751000
1999-06-23	42.97	43.69	42.53	43.00	33942000
1999-06-24	42.88	43.13	42.00	42.31	33559000
1999-06-25	42.69	43.22	42.19	42.47	24933000
1999-06-28	42.75	43.41	42.47	43.38	31701000
1999-06-29	43.34	44.03	43.00	44.00	38973200
1999-06-30	43.88	45.13	43.38	45.09	57610200
1999-07-01	44.94	45.75	44.19	45.59	47737800
1999-07-02	45.44	46.06	45.16	46.00	32094800
1999-07-06	46.13	46.47	44.63	44.78	45419400
1999-07-07	45.03	46.16	44.94	46.16	33834600
1999-07-08	45.91	46.50	45.34	46.28	37790400
1999-07-09	46.19	46.66	46.13	46.63	33884200
1999-07-12	46.59	47.38	46.19	47.09	43847800
1999-07-13	46.56	47.03	46.41	46.81	30845000
1999-07-14	46.88	47.50	46.25	47.47	37985200
1999-07-15	47.50	47.63	46.88	47.19	40926200
1999-07-16	47.75	49.94	47.50	49.72	115369800
1999-07-19	50.00	50.38	48.91	49.19	81181600
1999-07-20	48.22	48.38	46.16	46.66	92287400
1999-07-21	46.81	47.66	46.50	47.34	54050800
1999-07-22	47.19	47.25	45.00	45.53	60904200
1999-07-23	45.78	45.88	44.84	45.13	68833200
1999-07-26	44.44	44.91	43.81	43.81	50885000
1999-07-27	44.41	44.88	44.00	44.41	65513000
1999-07-28	44.59	45.25	44.19	45.00	62215200
1999-07-29	44.34	44.41	43.16	43.47	57968200
1999-07-30	43.81	44.31	42.75	42.91	51127400
1999-08-02	42.84	43.47	42.19	42.41	48050600
1999-08-03	42.94	43.03	42.19	42.38	55051200
1999-08-04	42.56	43.59	42.38	42.47	75573400
1999-08-05	42.69	43.19	42.38	42.88	76634000
1999-08-06	43.03	43.22	42.47	42.56	67205800
1999-08-09	42.81	42.91	41.84	41.91	39333600
1999-08-10	41.78	42.03	40.81	41.47	62743000
1999-08-11	42.00	42.34	41.16	42.09	66105200
1999-08-12	41.97	42.09	40.81	40.88	61062000
1999-08-13	41.47	42.81	41.38	42.34	65099800
1999-08-16	42.53	42.95	41.16	42.16	57321800
1999-08-17	42.72	42.75	41.47	42.28	51749000
1999-08-18	42.22	43.09	42.03	42.50	58361200
1999-08-19	42.28	42.56	41.56	41.91	71478200
1999-08-20	42.00	42.39	41.53	41.69	46072800
1999-08-23	42.16	43.31	41.94	43.22	60447000
1999-08-24	43.53	46.75	43.53	46.09	120450000
1999-08-25	46.81	48.00	46.59	47.66	81877600
1999-08-26	47.69	48.19	46.84	47.31	61246000
1999-08-27	47.53	47.56	46.19	46.63	41948400
1999-08-30	46.44	46.72	45.78	46.13	33300800
1999-08-31	45.91	46.56	45.06	46.28	46882800
1999-09-01	46.16	46.72	45.81	46.19	36607200
1999-09-02	45.75	46.28	45.34	45.91	33340800
1999-09-03	46.88	48.22	46.75	47.94	52098000
1999-09-07	47.44	48.34	46.88	47.13	47028000
1999-09-08	46.84	47.34	46.03	46.13	42568200
1999-09-09	46.22	47.07	45.90	47.03	38475200
1999-09-10	47.53	47.66	47.00	47.50	34455000
1999-09-13	47.25	47.41	46.69	46.94	27870800
1999-09-14	46.84	47.78	46.81	47.53	40207800
1999-09-15	47.75	47.88	46.19	46.31	48413800
1999-09-16	46.44	47.03	45.31	47.00	45796000
1999-09-17	47.19	48.25	46.91	48.22	79773400
1999-09-20	48.00	48.94	47.50	48.78	48601800
1999-09-21	48.28	48.28	47.06	47.31	47082800
1999-09-22	47.38	48.31	46.84	48.03	48531600
1999-09-23	48.44	48.44	45.01	45.59	71073600
1999-09-24	45.09	45.69	44.44	45.47	70277000
1999-09-27	46.00	46.47	45.44	45.72	34132200
1999-09-28	45.63	46.34	44.53	46.06	46000600
1999-09-29	45.78	46.06	44.56	44.75	37484400
1999-09-30	45.00	45.84	44.41	45.28	47455400
1999-10-01	45.09	45.31	44.16	44.99	44239000
1999-10-04	45.25	46.31	45.13	46.28	29998000
1999-10-05	46.38	46.94	44.75	45.91	43397000
1999-10-06	46.16	47.00	46.03	46.84	35500200
1999-10-07	46.84	47.53	46.34	46.88	46036400
1999-10-08	46.75	47.59	46.06	47.47	35697000
1999-10-11	47.31	47.50	47.06	47.16	19943800
1999-10-12	47.00	47.16	46.19	46.28	27668600
1999-10-13	46.00	46.56	45.16	45.53	38098400
1999-10-14	45.44	46.12	44.84	45.34	42737800
1999-10-15	44.75	44.91	43.66	44.03	73788000
1999-10-18	43.59	44.00	42.53	43.94	75312800
1999-10-19	44.13	44.63	42.63	43.16	69945600
1999-10-20	45.78	46.19	45.13	46.13	88090600
1999-10-21	45.28	46.56	45.25	46.53	60801200
1999-10-22	46.78	46.94	45.88	46.34	43650600
1999-10-25	46.00	46.78	45.56	46.22	30492200
1999-10-26	47.19	47.63	46.13	46.19	52467600
1999-10-27	45.75	45.81	44.84	45.44	54416600
1999-10-28	45.00	45.44	44.66	44.94	70570400
1999-10-29	45.72	47.00	45.63	46.28	79452600
1999-11-01	46.63	47.09	46.06	46.19	53261200
1999-11-02	46.38	47.25	45.97	46.28	46349000
1999-11-03	46.47	46.75	45.75	46.00	44517000
1999-11-04	46.16	46.38	45.16	45.88	54239400
1999-11-05	45.91	46.44	45.25	45.78	70167400
1999-11-08	42.41	45.38	42.19	44.97	243819200
1999-11-09	44.88	44.94	43.22	44.44	109769800
1999-11-10	44.06	44.56	43.22	43.56	69385400
1999-11-11	44.13	45.22	44.13	44.81	69274600
1999-11-12	44.88	45.00	43.53	44.59	49414200
1999-11-15	44.13	44.25	43.47	43.50	47080400
1999-11-16	43.47	43.88	42.94	43.66	59165200
1999-11-17	43.22	43.53	42.50	42.50	66819000
1999-11-18	42.47	42.91	42.25	42.47	64493200
1999-11-19	42.22	43.28	42.19	43.00	58226000
1999-11-22	44.81	45.19	44.22	44.91	90596600
1999-11-23	44.63	45.69	44.19	44.81	70787400
1999-11-24	44.78	46.13	44.75	45.84	53771000
1999-11-26	45.81	46.69	45.50	45.56	28514200
1999-11-29	45.06	46.03	44.75	45.09	51460200
1999-11-30	44.88	46.44	44.78	45.52	64145600
1999-12-01	45.53	46.97	45.44	46.59	48864200
1999-12-02	46.53	47.63	46.44	47.41	55473800
1999-12-03	47.91	48.56	47.87	48.06	64100600
1999-12-06	47.63	48.59	47.38	47.72	49098200
1999-12-07	47.38	47.44	46.44	46.50	56859200
1999-12-08	46.56	47.16	45.84	45.88	40955800
1999-12-09	46.00	46.66	45.72	46.38	46258200
1999-12-10	46.69	47.06	46.13	46.94	36836000
1999-12-13	46.80	48.47	46.38	48.31	52691600
1999-12-14	48.09	50.56	47.66	49.34	144116190
1999-12-15	49.28	54.38	49.25	54.22	155571600
1999-12-16	54.63	57.50	54.47	56.84	128660200
1999-12-17	58.31	58.56	56.81	57.63	105898800
1999-12-20	57.41	57.50	55.59	56.38	39433800
1999-12-21	56.19	58.31	55.31	57.94	57446000
1999-12-22	58.15	59.00	57.56	58.78	38565200
1999-12-23	58.63	59.63	58.38	58.72	31028400
1999-12-27	59.22	59.63	58.06	59.56	32202200
1999-12-28	59.38	59.41	58.53	58.75	24591000
1999-12-29	58.47	59.19	58.41	58.97	17449200
1999-12-30	58.94	59.97	58.56	58.81	22360000
1999-12-31	58.75	58.88	58.13	58.38	12517600
2000-01-03	58.69	59.31	56.00	58.28	53228400
2000-01-04	56.78	58.56	56.13	56.31	54119000
2000-01-05	55.56	58.19	54.69	56.91	64059600
2000-01-06	56.09	56.94	54.19	55.00	54976600
2000-01-07	54.31	56.13	53.66	55.72	62013600
2000-01-10	56.72	56.84	55.69	56.13	44963600
2000-01-11	55.75	57.13	54.34	54.69	46743600
2000-01-12	54.25	54.44	52.22	52.91	66532400
2000-01-13	52.19	54.31	50.75	53.91	83144000
2000-01-14	53.59	56.97	52.88	56.13	73416400
2000-01-18	55.91	58.25	55.88	57.66	81483600
2000-01-19	55.25	55.75	53.00	53.50	97568200
2000-01-20	53.53	54.84	52.94	53.00	56349800
2000-01-21	53.50	53.63	51.63	51.88	68416200
2000-01-24	51.90	52.84	50.41	50.63	63597600
2000-01-25	50.50	51.94	49.78	51.41	59823200
2000-01-26	51.22	51.75	49.56	49.69	49365000
2000-01-27	49.95	50.59	48.63	49.38	63654800
2000-01-28	49.06	50.13	48.63	49.13	58225400
2000-01-31	48.81	49.09	47.44	48.94	73194200
2000-02-01	49.25	51.63	48.84	51.47	70196600
2000-02-02	51.22	51.97	50.25	50.41	49915600
2000-02-03	51.03	52.09	50.06	51.81	49186000
2000-02-04	52.19	54.00	52.07	53.28	55365400
2000-02-07	53.41	53.44	52.13	53.31	40005800
2000-02-08	53.22	55.00	53.22	54.97	56229000
2000-02-09	54.72	54.72	51.94	52.00	55090000
2000-02-10	51.95	53.28	51.25	53.00	54527800
2000-02-11	52.44	52.44	49.56	49.97	115559000
2000-02-14	50.62	50.88	49.53	49.81	81028600
2000-02-15	49.88	50.00	49.06	49.28	71027600
2000-02-16	49.63	50.09	48.56	48.81	65202600
2000-02-17	49.25	49.84	48.57	49.81	80343400
2000-02-18	50.00	50.03	47.44	47.53	79063000
2000-02-22	47.56	48.56	46.41	46.91	66296200
2000-02-23	46.75	47.88	46.03	47.13	75847200
2000-02-24	47.13	47.94	46.00	47.38	69733200
2000-02-25	47.34	47.35	45.25	45.66	65301400
2000-02-28	45.13	46.06	44.06	45.78	76131800
2000-02-29	45.88	45.88	44.44	44.69	58437400
2000-03-01	44.81	47.05	44.47	45.41	106889800
2000-03-02	45.91	47.69	45.56	46.69	106932600
2000-03-03	47.38	49.44	46.94	48.06	101435200
2000-03-06	48.00	48.69	45.06	45.31	93609400
2000-03-07	48.06	48.75	45.97	46.44	135060990
2000-03-08	46.91	48.09	45.50	47.78	94290000
2000-03-09	47.66	50.00	47.50	50.00	88198800
2000-03-10	49.78	51.25	49.75	50.50	85589000
2000-03-13	48.81	50.13	48.75	49.00	61831800
2000-03-14	49.31	49.63	47.56	47.56	73489200
2000-03-15	47.28	48.31	46.84	47.69	53208000
2000-03-16	47.97	48.34	46.63	47.69	77300800
2000-03-17	47.63	49.75	47.25	49.69	81161600
2000-03-20	49.38	49.88	48.25	48.69	47773000
2000-03-21	48.38	51.56	48.25	51.38	81648800
2000-03-22	51.41	52.81	50.56	51.63	93975800
2000-03-23	53.41	56.44	53.31	55.94	148224000
2000-03-24	56.31	57.50	54.78	55.84	112196800
2000-03-27	53.88	54.13	51.97	52.03	111434000
2000-03-28	51.81	53.72	51.19	52.16	81114400
2000-03-29	52.59	54.47	52.56	53.59	64363800
2000-03-30	53.09	54.31	51.25	51.69	64178400
2000-03-31	53.00	54.13	52.06	53.13	64281400
2000-04-03	47.22	48.25	45.00	45.44	260118210
2000-04-04	45.78	46.00	42.47	44.28	181244400
2000-04-05	44.13	44.25	42.94	43.19	82887600
2000-04-06	43.94	44.00	42.63	43.00	66421400
2000-04-07	43.50	44.69	42.50	44.53	82613600
2000-04-10	44.31	44.31	43.00	43.03	60685400
2000-04-11	42.56	43.03	41.75	41.94	71961800
2000-04-12	41.06	41.13	39.38	39.69	153003810
2000-04-13	40.44	41.13	39.50	39.63	94316200
2000-04-14	39.56	39.75	36.63	37.06	151217790
2000-04-17	37.13	38.00	36.50	37.94	119772200
2000-04-18	38.25	40.97	37.94	40.28	91794600
2000-04-19	40.72	40.75	39.06	39.34	53715400
2000-04-20	39.31	39.94	38.75	39.47	52387400
2000-04-24	33.63	34.00	32.50	33.31	313645790
2000-04-25	34.38	34.75	33.81	34.69	159517410
2000-04-26	35.00	35.56	33.69	34.00	107091200
2000-04-27	33.72	34.97	33.69	34.91	77669800
2000-04-28	35.38	35.50	34.13	34.88	78082600
2000-05-01	36.44	37.00	35.84	36.72	107811000
2000-05-02	36.41	36.75	34.75	34.94	97716200
2000-05-03	35.19	35.41	34.41	35.28	55354800
2000-05-04	35.16	35.63	34.66	35.22	43317200
2000-05-05	35.13	35.91	34.94	35.56	36402200
2000-05-08	35.47	35.69	34.84	34.91	36187600
2000-05-09	35.09	35.22	33.75	33.91	60778400
2000-05-10	33.88	33.94	32.88	33.09	67740000
2000-05-11	33.31	34.06	32.88	33.94	58390800
2000-05-12	34.22	34.88	34.13	34.41	37886000
2000-05-15	34.50	34.72	34.00	34.69	33899600
2000-05-16	34.78	35.31	34.53	34.75	48410600
2000-05-17	34.44	34.56	33.63	33.84	53242000
2000-05-18	34.03	34.03	32.94	33.09	53640400
2000-05-19	32.69	32.97	32.25	32.53	66578000
2000-05-22	32.56	32.63	31.22	32.09	69955000
2000-05-23	31.94	32.78	31.53	31.59	57963200
2000-05-24	31.56	33.28	31.50	32.78	85482400
2000-05-25	32.28	32.38	30.56	30.75	94348800
2000-05-26	31.03	31.31	30.19	30.72	55822000
2000-05-30	31.22	32.06	31.00	31.69	68536400
2000-05-31	31.82	31.85	31.03	31.28	54968200
2000-06-01	32.19	33.00	31.91	32.28	94507200
2000-06-02	33.00	33.38	32.50	33.16	80463200
2000-06-05	33.01	34.19	33.00	33.44	64400000
2000-06-06	34.09	34.94	33.91	34.81	99019000
2000-06-07	34.63	35.38	33.56	35.25	76310600
2000-06-08	35.78	36.06	34.13	34.41	94765600
2000-06-09	34.81	34.84	34.16	34.41	35710200
2000-06-12	34.50	34.50	33.19	33.44	49260600
2000-06-13	33.38	34.00	33.06	33.94	44289200
2000-06-14	34.91	35.50	34.75	35.25	79992400
2000-06-15	35.41	36.34	35.31	36.19	65592600
2000-06-16	36.31	36.56	35.75	36.28	68710600
2000-06-19	36.28	36.91	36.00	36.84	46604800
2000-06-20	36.94	37.63	36.88	37.47	62275000
2000-06-21	38.50	41.09	38.47	40.34	160399600
2000-06-22	40.69	41.00	39.66	39.94	87315200
2000-06-23	39.97	40.03	38.50	38.84	49811600
2000-06-26	38.75	40.06	38.75	39.75	48287000
2000-06-27	39.63	40.06	39.19	39.41	31071200
2000-06-28	39.50	40.03	39.31	39.47	37459200
2000-06-29	39.13	39.47	38.53	38.59	38449000
2000-06-30	38.53	40.00	38.34	40.00	52356400
2000-07-03	39.84	40.03	39.69	40.00	15734800
2000-07-05	39.94	39.94	39.13	39.25	34824400
2000-07-06	39.44	40.84	39.25	40.47	47873200
2000-07-07	40.63	41.44	40.28	41.00	54153200
2000-07-10	40.34	40.66	39.69	39.72	52689800
2000-07-11	39.41	40.25	39.25	39.56	37164800
2000-07-12	39.13	40.50	38.59	40.16	58370200
2000-07-13	39.41	40.00	38.69	39.97	80843200
2000-07-14	39.75	39.88	39.22	39.47	51180600
2000-07-17	39.13	39.78	38.75	39.09	53992800
2000-07-18	38.81	39.75	38.72	39.25	70617200
2000-07-19	38.03	38.75	36.41	36.56	139924610
2000-07-20	36.72	37.63	36.56	37.41	54690600
2000-07-21	37.38	37.50	35.94	36.16	56100600
2000-07-24	36.03	36.06	35.00	35.28	56165600
2000-07-25	35.41	35.50	34.19	34.50	64188600
2000-07-26	34.53	34.75	33.63	33.91	85404600
2000-07-27	33.94	35.06	33.75	34.69	74337600
2000-07-28	35.47	35.91	34.81	34.84	75645600
2000-07-31	35.09	35.56	34.63	34.91	70283800
2000-08-01	34.97	35.03	34.09	34.34	47163600
2000-08-02	34.28	35.22	34.25	34.69	48269200
2000-08-03	34.09	35.19	34.06	35.13	54543400
2000-08-04	34.72	34.94	34.09	34.56	38107400
2000-08-07	35.09	35.56	34.88	35.00	52741800
2000-08-08	35.03	37.34	35.00	37.06	138038800
2000-08-09	36.88	37.44	36.56	37.13	63945600
2000-08-10	36.91	37.03	35.88	36.31	48986000
2000-08-11	36.22	36.34	35.81	36.22	35629600
2000-08-14	36.16	36.69	35.69	36.09	53427000
2000-08-15	36.00	36.50	35.75	35.81	40714200
2000-08-16	35.94	36.13	35.28	35.50	44976200
2000-08-17	35.56	36.00	35.28	35.78	36112800
2000-08-18	35.56	35.72	35.00	35.50	54438800
2000-08-21	35.34	35.41	35.03	35.31	34119600
2000-08-22	35.41	36.22	35.11	35.63	54428200
2000-08-23	35.41	35.56	35.19	35.38	36726800
2000-08-24	35.31	35.59	34.97	35.56	42405400
2000-08-25	35.34	35.84	35.28	35.31	52729400
2000-08-28	35.09	36.06	35.06	35.66	56421600
2000-08-29	35.59	36.38	35.44	35.47	59400200
2000-08-30	35.34	35.47	34.84	35.00	53498800
2000-08-31	35.44	36.00	34.84	34.91	72575400
2000-09-01	35.00	35.31	34.84	35.09	37629800
2000-09-05	35.00	35.34	34.91	35.06	50755200
2000-09-06	35.03	35.34	34.66	34.72	62960800
2000-09-07	35.00	36.03	34.72	35.03	111711200
2000-09-08	35.19	35.44	34.59	34.66	56709600
2000-09-11	34.56	34.84	34.03	34.41	48495200
2000-09-12	34.38	34.66	33.81	34.06	46781200
2000-09-13	33.78	34.38	33.59	34.13	40744800
2000-09-14	34.34	34.38	32.84	32.91	78503000
2000-09-15	32.72	32.81	31.66	32.09	99915200
2000-09-18	32.13	32.31	31.09	31.50	69037800
2000-09-19	31.81	32.88	31.69	32.50	79311200
2000-09-20	32.44	32.50	31.59	32.13	67791400
2000-09-21	32.00	32.56	31.78	32.09	48952200
2000-09-22	30.56	31.75	30.50	31.63	84476600
2000-09-25	31.63	31.75	30.22	30.63	53484200
2000-09-26	30.47	32.94	30.22	31.34	155704800
2000-09-27	31.72	31.78	29.91	30.31	106155600
2000-09-28	30.41	30.94	30.31	30.66	52360400
2000-09-29	30.50	30.66	29.31	30.16	74053600
2000-10-02	30.25	30.41	29.13	29.56	58562400
2000-10-03	29.78	29.91	28.25	28.28	85374000
2000-10-04	28.19	28.28	27.25	27.72	136453410
2000-10-05	27.75	28.63	27.63	27.69	81099400
2000-10-06	27.91	28.38	27.38	27.78	61794000
2000-10-09	27.81	27.88	26.50	27.09	58323600
2000-10-10	26.97	27.78	26.91	27.28	62066200
2000-10-11	27.00	28.47	27.00	27.88	101205800
2000-10-12	28.16	28.44	26.91	27.19	90219600
2000-10-13	26.94	27.44	26.06	26.88	104521200
2000-10-16	26.75	26.91	24.78	25.19	119759000
2000-10-17	25.94	26.22	25.13	25.22	81276600
2000-10-18	24.81	26.63	24.22	25.88	110536400
2000-10-19	29.22	31.09	29.00	30.94	256993200
2000-10-20	30.66	33.06	30.56	32.59	160378590
2000-10-23	32.31	33.13	30.34	31.06	185170400
2000-10-24	31.31	31.47	30.09	30.75	94427400
2000-10-25	30.97	31.72	30.22	30.63	167603810
2000-10-26	30.50	32.53	30.41	32.22	114826600
2000-10-27	32.34	34.59	32.31	33.84	124292400
2000-10-30	33.75	35.06	33.69	34.53	110057600
2000-10-31	34.50	34.75	34.00	34.44	104474000
2000-11-01	34.25	35.03	34.22	34.81	81309400
2000-11-02	35.19	35.42	34.81	35.16	77985200
2000-11-03	34.63	34.81	34.03	34.13	68711000
2000-11-06	34.34	35.06	34.13	34.75	74851400
2000-11-07	34.88	35.94	34.75	35.25	104331200
2000-11-08	35.56	36.19	34.00	34.72	206149410
2000-11-09	34.25	35.66	34.22	35.44	91058600
2000-11-10	34.97	35.16	33.41	33.69	93744400
2000-11-13	33.34	34.06	32.20	33.22	83364800
2000-11-14	34.00	34.91	33.66	34.41	84218600
2000-11-15	34.53	35.44	34.34	35.03	60422200
2000-11-16	34.72	35.75	34.47	34.47	92128600
2000-11-17	34.72	35.00	33.90	34.53	106525600
2000-11-20	34.06	34.25	32.78	33.59	80157200
2000-11-21	33.69	34.63	33.69	33.88	59487600
2000-11-22	33.03	34.75	33.00	34.13	76343200
2000-11-24	34.50	35.22	34.25	34.97	34439200
2000-11-27	35.72	36.13	35.31	35.34	85307600
2000-11-28	34.69	34.88	33.41	33.50	127446200
2000-11-29	33.41	33.56	31.63	32.53	98280400
2000-11-30	31.00	31.03	28.50	28.69	197200800
2000-12-01	29.03	30.31	28.03	28.31	109809800
2000-12-04	28.63	29.50	27.59	28.22	80407200
2000-12-05	29.59	30.25	29.13	29.94	101734400
2000-12-06	30.00	30.03	28.03	28.34	90560800
2000-12-07	26.72	27.00	26.13	26.56	145308400
2000-12-08	27.31	27.94	26.72	27.22	120939800
2000-12-11	27.75	29.38	27.50	29.03	95576200
2000-12-12	28.91	30.00	28.38	29.19	63106000
2000-12-13	30.25	30.25	28.41	28.63	98360400
2000-12-14	28.97	29.37	27.69	27.75	71201400
2000-12-15	25.52	26.00	23.88	24.59	116899800
2000-12-18	24.50	25.00	23.50	23.91	107187400
2000-12-19	23.72	24.00	22.25	22.41	120271800
2000-12-20	21.41	22.00	20.69	20.75	149037790
2000-12-21	20.38	22.56	20.16	21.72	163172990
2000-12-22	22.38	23.56	22.38	23.22	109551800
2000-12-26	23.44	24.28	22.94	23.44	66941600
2000-12-27	23.06	23.41	22.50	23.22	69003800
2000-12-28	22.56	23.13	21.94	22.28	77619200
2000-12-29	21.97	22.91	21.50	21.69	99977600
2001-01-02	22.06	22.50	21.44	21.69	82413200
2001-01-03	21.59	24.44	21.56	23.97	135962210
2001-01-04	23.91	25.25	23.44	24.22	112397000
2001-01-05	24.25	24.94	23.78	24.56	93414600
2001-01-08	24.47	24.88	23.34	24.47	79817600
2001-01-09	25.00	26.31	24.88	25.91	114965400
2001-01-10	25.50	26.91	25.38	26.44	90230200
2001-01-11	26.50	27.88	26.16	27.50	101854800
2001-01-12	27.44	27.50	26.25	26.75	73712000
2001-01-16	26.69	26.75	25.56	26.28	68462400
2001-01-17	26.81	27.44	26.28	26.47	72844200
2001-01-18	26.84	28.09	26.31	27.75	109788800
2001-01-19	30.00	30.72	29.44	30.50	209348800
2001-01-22	30.38	30.50	29.50	30.06	76673000
2001-01-23	29.88	30.47	29.47	30.28	70295200
2001-01-24	30.50	31.72	30.38	31.47	110455000
2001-01-25	31.38	32.00	30.78	30.91	85657400
2001-01-26	30.50	32.16	30.50	32.00	93080000
2001-01-29	31.78	32.31	31.75	32.25	84983800
2001-01-30	32.25	32.38	31.44	31.69	57276800
2001-01-31	31.50	31.88	30.50	30.53	81898800
2001-02-01	30.41	31.31	30.19	31.19	71792800
2001-02-02	31.25	31.69	30.38	30.41	71100000
2001-02-05	30.38	31.03	30.13	30.97	51399200
2001-02-06	31.03	31.91	30.84	31.28	96442000
2001-02-07	31.00	32.53	30.91	32.34	126061800
2001-02-08	31.88	32.25	31.00	31.13	88041200
2001-02-09	30.66	30.78	29.25	29.56	100575200
2001-02-12	29.41	29.72	28.59	29.38	71289400
2001-02-13	29.81	30.53	29.06	29.09	76070600
2001-02-14	28.81	29.50	28.19	29.19	61728400
2001-02-15	29.50	30.09	28.94	29.41	65627800
2001-02-16	28.50	29.13	28.06	28.66	66958400
2001-02-20	28.69	29.13	27.69	27.94	60730800
2001-02-21	27.63	29.03	27.59	28.13	63947200
2001-02-22	28.16	28.41	26.94	27.59	100816400
2001-02-23	27.22	28.75	27.16	28.38	92620600
2001-02-26	28.81	29.97	28.69	29.78	87936800
2001-02-27	29.69	30.59	29.34	29.69	99148600
2001-02-28	29.78	30.04	29.09	29.50	84608400
2001-03-01	29.28	29.75	28.13	29.68	81781600
2001-03-02	28.75	29.06	28.22	28.34	79800800
2001-03-05	28.63	29.31	28.28	28.72	49383600
2001-03-06	29.31	30.00	29.19	29.72	66781800
2001-03-07	29.94	30.56	29.66	30.34	59743600
2001-03-08	30.16	30.30	29.22	29.63	54626000
2001-03-09	28.97	29.09	27.44	28.34	103794400
2001-03-12	27.34	27.50	25.81	25.97	114376000
2001-03-13	26.09	27.38	26.00	27.09	91035600
2001-03-14	26.25	27.63	26.09	27.00	90686200
2001-03-15	27.66	28.04	26.75	26.84	71638400
2001-03-16	26.25	27.56	26.24	27.28	112848800
2001-03-19	27.25	27.75	26.56	27.16	61036400
2001-03-20	27.28	28.06	26.31	26.34	91822800
2001-03-21	26.13	26.63	24.88	25.03	124988600
2001-03-22	25.28	27.03	25.25	27.00	126363200
2001-03-23	27.47	28.50	27.19	28.28	99519600
2001-03-26	28.56	28.75	27.78	28.03	63118600
2001-03-27	28.03	29.28	27.94	29.13	95135600
2001-03-28	28.69	28.97	27.69	27.78	78681600
2001-03-29	27.69	28.59	27.28	27.69	86985000
2001-03-30	27.88	28.09	26.94	27.34	91201600
2001-04-02	27.41	28.47	27.31	27.91	75924000
2001-04-03	27.66	27.66	26.38	26.69	94187600
2001-04-04	26.69	27.50	25.53	25.97	104046600
2001-04-05	26.88	28.69	26.75	28.38	113364000
2001-04-06	28.19	28.59	27.53	28.09	92622000
2001-04-09	28.29	28.71	27.83	28.58	56295600
2001-04-10	28.98	30.05	28.89	29.84	109199400
2001-04-11	30.33	30.75	29.85	30.02	109879600
2001-04-12	29.78	31.16	29.68	31.09	87520000
2001-04-16	30.70	30.79	30.06	30.40	65857400
2001-04-17	30.26	31.06	30.02	30.74	85149200
2001-04-18	31.70	33.16	31.50	32.72	156696400
2001-04-19	32.91	34.50	32.88	34.02	159375600
2001-04-20	35.15	35.55	34.25	34.50	192919600
2001-04-23	34.06	34.24	33.45	34.13	92171200
2001-04-24	34.10	34.97	33.57	33.78	89176600
2001-04-25	33.79	34.90	33.63	34.85	76744000
2001-04-26	35.04	35.50	34.13	34.57	118737600
2001-04-27	34.77	34.84	33.11	33.56	121572400
2001-04-30	34.27	34.53	33.84	33.88	74368200
2001-05-01	33.83	35.15	33.80	35.09	83702800
2001-05-02	35.50	35.58	34.68	34.88	92864400
2001-05-03	34.63	35.09	34.07	34.27	66273400
2001-05-04	34.00	35.53	33.98	35.38	119538400
2001-05-07	35.42	36.08	35.35	35.69	109356200
2001-05-08	35.88	36.05	35.38	36.03	75084000
2001-05-09	35.62	35.65	34.93	35.20	76676600
2001-05-10	35.57	35.62	34.98	35.00	64334600
2001-05-11	34.98	35.00	34.33	34.70	51128800
2001-05-14	34.57	34.60	34.15	34.36	44968000
2001-05-15	34.37	34.65	34.00	34.14	61385600
2001-05-16	33.85	34.94	33.67	34.58	91893800
2001-05-17	34.55	35.07	33.78	34.09	106984800
2001-05-18	33.85	34.60	33.63	34.05	90605400
2001-05-21	34.03	35.00	33.88	34.40	103491600
2001-05-22	34.73	35.18	34.59	35.16	83455600
2001-05-23	35.20	35.80	34.76	34.85	93637400
2001-05-24	34.97	35.89	34.64	35.86	80781600
2001-05-25	35.83	35.95	35.18	35.46	52747600
2001-05-29	35.40	35.88	35.03	35.17	71210800
2001-05-30	34.78	35.29	34.33	34.60	86501800
2001-05-31	34.75	35.19	34.20	34.59	70682600
2001-06-01	34.80	35.35	34.35	35.17	57587600
2001-06-04	35.28	35.51	34.90	35.39	43736600
2001-06-05	35.38	36.54	35.25	36.30	89454200
2001-06-06	36.45	36.74	35.78	36.18	80022800
2001-06-07	36.06	36.87	36.04	36.84	66960000
2001-06-08	36.85	36.88	36.03	36.60	51867000
2001-06-11	36.43	36.43	35.76	36.06	47345600
2001-06-12	35.51	36.21	35.41	36.04	66714600
2001-06-13	36.03	36.15	35.32	35.35	55302400
2001-06-14	35.11	35.28	34.20	34.45	71972400
2001-06-15	33.76	34.15	33.20	34.01	108354400
2001-06-18	33.98	33.98	33.01	33.44	56846800
2001-06-19	34.11	34.43	33.43	33.66	63457400
2001-06-20	33.57	34.80	33.55	34.71	64108400
2001-06-21	34.58	35.28	34.46	34.92	69603800
2001-06-22	35.00	35.31	34.29	34.42	51092000
2001-06-25	34.55	34.91	33.89	34.43	49215600
2001-06-26	33.91	35.11	33.85	35.07	63077000
2001-06-27	34.93	35.77	34.68	35.57	69199800
2001-06-28	35.78	38.08	35.27	36.37	128975600
2001-06-29	36.30	36.71	35.70	36.50	94283800
2001-07-02	36.03	36.58	35.08	35.30	72810200
2001-07-03	35.15	35.40	34.97	35.24	28037400
2001-07-05	35.11	35.36	34.22	34.26	49242600
2001-07-06	34.15	34.20	32.84	33.03	67467800
2001-07-09	33.10	33.46	32.52	32.85	66476600
2001-07-10	32.95	33.13	32.18	32.24	66562600
2001-07-11	32.11	33.38	32.10	33.25	73822600
2001-07-12	35.35	36.03	35.17	35.80	128078000
2001-07-13	35.70	36.00	35.47	35.67	58934600
2001-07-16	35.73	36.08	35.08	35.59	55990800
2001-07-17	35.33	36.01	35.07	35.91	63241000
2001-07-18	35.30	35.75	34.94	35.29	57590800
2001-07-19	35.61	36.50	35.61	36.29	76549400
2001-07-20	34.02	34.70	33.97	34.59	124203600
2001-07-23	34.62	34.62	33.18	33.55	79999400
2001-07-24	33.50	34.00	32.85	33.16	67530200
2001-07-25	33.13	33.76	32.81	33.74	74065400
2001-07-26	33.56	33.66	32.75	33.30	77974000
2001-07-27	33.03	33.13	32.53	32.74	65396000
2001-07-30	32.83	33.44	32.77	32.90	42196400
2001-07-31	33.01	33.70	32.93	33.10	59031600
2001-08-01	33.40	33.41	32.88	33.24	55679000
2001-08-02	33.61	33.77	33.13	33.73	54198400
2001-08-03	33.65	33.68	33.00	33.45	43260400
2001-08-06	33.27	33.56	32.84	33.07	27831600
2001-08-07	33.02	33.53	33.00	33.18	31347800
2001-08-08	33.26	33.62	32.25	32.43	54996400
2001-08-09	32.49	32.78	32.15	32.51	45536200
2001-08-10	32.39	32.93	31.45	32.76	51756400
2001-08-13	32.62	33.00	32.38	32.92	32675400
2001-08-14	32.88	33.05	32.23	32.35	36481200
2001-08-15	32.36	32.53	31.60	31.60	39503000
2001-08-16	31.42	32.36	31.35	32.31	43905600
2001-08-17	31.89	32.07	30.75	30.94	52234200
2001-08-20	30.83	31.38	30.55	31.35	48371200
2001-08-21	31.35	31.60	30.36	30.39	47111800
2001-08-22	30.57	30.58	29.54	30.33	78107200
2001-08-23	30.34	30.77	29.50	29.56	51813200
2001-08-24	29.80	31.14	29.62	31.03	63399000
2001-08-27	30.95	31.68	30.79	31.16	44562800
2001-08-28	31.17	31.48	30.29	30.37	47422800
2001-08-29	30.53	30.65	29.77	30.13	48170000
2001-08-30	29.52	29.83	28.26	28.47	97632000
2001-08-31	28.43	29.03	28.15	28.53	57900800
2001-09-04	28.60	29.54	28.04	28.05	67189200
2001-09-05	28.09	29.20	27.70	28.87	89470600
2001-09-06	28.28	29.20	27.95	28.01	112356800
2001-09-07	28.06	28.68	27.66	27.70	89863800
2001-09-10	27.46	28.98	27.35	28.79	84471800
2001-09-17	27.01	27.55	26.40	26.46	127502000
2001-09-18	26.71	27.50	26.59	27.16	83182600
2001-09-19	27.23	27.35	25.30	26.94	126950200
2001-09-20	26.18	26.31	25.34	25.38	117983200
2001-09-21	23.96	25.30	23.75	24.86	184976610
2001-09-24	25.33	26.23	24.94	26.01	85580200
2001-09-25	26.14	26.50	25.08	25.65	84940600
2001-09-26	25.76	25.90	24.78	25.14	58524400
2001-09-27	25.05	25.34	24.00	24.98	81191200
2001-09-28	24.81	25.80	24.49	25.59	116641200
2001-10-01	25.47	26.25	25.21	25.90	69999600
2001-10-02	25.82	26.78	25.78	26.53	80860800
2001-10-03	26.24	28.47	26.20	28.12	97199200
2001-10-04	28.46	29.20	28.11	28.22	101778000
2001-10-05	28.08	29.00	27.47	28.86	80844400
2001-10-08	28.40	29.33	28.37	29.02	60605800
2001-10-09	28.75	28.79	27.10	27.28	99477600
2001-10-10	26.80	27.88	26.50	27.76	86349200
2001-10-11	27.88	28.42	27.30	28.16	83742600
2001-10-12	27.85	28.32	27.28	28.19	63307000
2001-10-15	27.95	29.25	27.93	29.03	68437000
2001-10-16	28.94	29.46	28.61	29.23	66169000
2001-10-17	29.56	29.65	27.99	28.02	73710600
2001-10-18	28.17	28.79	27.75	28.38	78348000
2001-10-19	28.70	29.01	27.82	28.95	91219600
2001-10-22	28.95	30.09	28.74	30.08	72323600
2001-10-23	30.24	30.72	29.70	30.22	80325000
2001-10-24	30.25	30.81	29.81	30.66	79141400
2001-10-25	30.31	31.30	29.79	31.28	75318200
2001-10-26	31.16	31.82	31.04	31.10	64509400
2001-10-29	31.05	31.10	29.77	29.82	55129400
2001-10-30	29.46	29.77	29.10	29.44	57395600
2001-10-31	29.65	30.37	29.05	29.08	64700000
2001-11-01	30.04	31.13	29.80	30.92	109671200
2001-11-02	30.97	31.51	30.26	30.70	83360000
2001-11-05	30.93	32.02	30.88	31.64	66401600
2001-11-06	31.35	32.47	31.08	32.39	68612000
2001-11-07	32.11	32.53	32.02	32.13	58899000
2001-11-08	32.23	33.03	31.83	32.21	74227800
2001-11-09	32.17	32.83	31.96	32.61	48013600
2001-11-12	32.35	33.22	31.83	32.90	57752800
2001-11-13	33.40	33.98	33.30	33.95	60159600
2001-11-14	34.12	34.17	32.90	32.98	88625600
2001-11-15	33.05	33.53	32.73	33.06	77922000
2001-11-16	33.18	33.31	32.48	32.88	59249000
2001-11-19	33.13	33.49	32.85	33.27	56005000
2001-11-20	33.23	33.90	32.52	32.70	65921800
2001-11-21	32.18	32.30	31.74	32.03	50785200
2001-11-23	32.19	32.41	31.81	32.36	15754600
2001-11-26	32.50	32.86	32.20	32.57	41983600
2001-11-27	32.40	32.54	31.38	31.87	90819000
2001-11-28	31.59	32.06	31.37	31.40	54536600
2001-11-29	31.56	32.45	31.48	32.42	54034400
2001-11-30	32.33	32.54	31.97	32.11	48234200
2001-12-03	31.92	32.62	31.90	32.39	47211800
2001-12-04	32.50	33.04	32.05	33.00	51005800
2001-12-05	33.25	34.09	32.60	34.05	74243000
2001-12-06	33.99	34.50	33.78	34.33	56026200
2001-12-07	34.13	34.42	33.28	33.92	42334800
2001-12-10	33.76	34.23	33.43	33.53	38367400
2001-12-11	33.83	34.07	33.54	33.66	54334000
2001-12-12	33.58	33.99	33.13	33.98	47884200
2001-12-13	33.57	34.12	33.04	33.14	53227800
2001-12-14	33.01	33.98	32.97	33.72	43000600
2001-12-17	33.59	34.56	33.58	34.49	57079800
2001-12-18	34.46	34.70	34.30	34.64	47255200
2001-12-19	34.31	34.95	34.23	34.75	56996200
2001-12-20	34.58	34.63	33.31	33.38	78585000
2001-12-21	34.01	34.01	33.50	33.77	84307600
2001-12-24	33.86	34.02	33.60	33.64	11701600
2001-12-26	33.71	34.54	33.70	33.84	29328000
2001-12-27	33.99	34.36	33.63	33.93	32406600
2001-12-28	34.12	34.43	33.85	33.94	28787200
2001-12-31	33.92	34.24	33.13	33.13	43006200
2002-01-02	33.33	33.56	32.76	33.52	48124000
2002-01-03	33.56	34.63	33.55	34.62	67590800
2002-01-04	34.63	34.96	34.34	34.45	52731400
2002-01-07	34.88	35.01	34.18	34.28	58508800
2002-01-08	34.35	34.93	34.00	34.69	47736400
2002-01-09	34.86	35.31	34.28	34.36	76304000
2002-01-10	34.24	34.90	34.07	34.64	50296600
2002-01-11	34.76	35.16	34.05	34.31	72993200
2002-01-14	34.15	34.52	33.87	34.24	50997800
2002-01-15	34.33	34.81	34.25	34.78	60717400
2002-01-16	34.43	34.92	33.93	33.94	61955400
2002-01-17	34.27	35.00	34.20	34.93	78958000
2002-01-18	33.55	33.93	32.71	33.05	107140400
2002-01-22	33.31	33.32	32.13	32.23	76837200
2002-01-23	32.03	32.36	31.62	31.87	80403000
2002-01-24	32.05	32.59	31.90	32.30	83886000
2002-01-25	32.10	32.43	31.76	31.90	48981200
2002-01-28	32.12	32.20	31.46	31.91	41622000
2002-01-29	31.95	32.25	31.00	31.16	58666000
2002-01-30	31.23	31.45	30.67	31.43	66100000
2002-01-31	31.53	31.91	31.06	31.86	69566200
2002-02-01	32.08	32.25	31.24	31.33	63462200
2002-02-04	31.20	31.35	30.38	30.56	70308400
2002-02-05	30.40	31.12	30.25	30.58	66772600
2002-02-06	30.81	30.95	30.13	30.20	66103000
2002-02-07	30.15	30.81	29.88	29.90	63314000
2002-02-08	30.06	30.33	29.42	30.33	61283000
2002-02-11	30.01	30.62	29.80	30.57	50899600
2002-02-12	30.25	30.43	30.01	30.07	44973800
2002-02-13	30.13	30.94	29.98	30.91	54168600
2002-02-14	31.00	31.50	30.66	30.84	57267000
2002-02-15	30.85	31.03	30.10	30.12	50179800
2002-02-19	29.96	30.07	29.30	29.47	52262600
2002-02-20	29.70	30.18	29.40	29.95	50492000
2002-02-21	29.86	30.14	29.01	29.03	59398400
2002-02-22	29.03	29.38	28.58	29.00	71347800
2002-02-25	28.97	29.95	28.95	29.54	51832200
2002-02-26	29.55	30.00	28.95	29.28	63276200
2002-02-27	29.54	30.08	29.00	29.20	65750000
2002-02-28	29.39	29.85	29.07	29.17	68068000
2002-03-01	29.53	30.71	29.43	30.69	62115600
2002-03-04	30.62	31.75	30.44	31.65	74464200
2002-03-05	31.50	31.94	31.17	31.54	55926400
2002-03-06	31.46	31.85	31.10	31.82	49835400
2002-03-07	31.84	31.94	30.93	31.36	58079200
2002-03-08	31.82	32.35	31.59	31.98	57701800
2002-03-11	31.76	32.50	31.50	32.17	43718200
2002-03-12	31.26	31.40	30.84	31.27	66407200
2002-03-13	31.04	31.51	30.98	31.05	44387400
2002-03-14	31.07	31.12	30.53	30.61	51819600
2002-03-15	30.50	31.26	30.49	31.25	69086800
2002-03-18	31.37	31.50	30.60	31.07	52296800
2002-03-19	31.09	31.50	30.75	31.12	36376400
2002-03-20	30.70	31.01	30.05	30.05	55235200
2002-03-21	30.11	30.80	29.92	30.68	46123400
2002-03-22	30.53	30.57	30.11	30.23	41341400
2002-03-25	30.24	30.39	29.58	29.62	47752400
2002-03-26	29.55	30.46	29.16	29.54	69357200
2002-03-27	29.40	29.94	29.30	29.72	47318400
2002-03-28	29.98	30.33	29.83	30.16	43901200
2002-04-01	29.92	30.20	29.60	30.19	47010000
2002-04-02	29.45	29.55	28.56	28.64	76509400
2002-04-03	28.72	28.81	27.75	28.17	76931400
2002-04-04	27.99	28.49	27.71	28.23	61763800
2002-04-05	28.45	28.65	27.92	27.94	50166000
2002-04-08	27.15	28.66	27.13	28.61	73389600
2002-04-09	28.67	28.72	27.40	27.44	63413000
2002-04-10	27.56	28.56	27.53	28.15	75636400
2002-04-11	27.95	28.23	27.25	27.40	58165800
2002-04-12	27.58	28.13	27.43	27.97	52297600
2002-04-15	28.00	28.38	27.70	27.85	47388800
2002-04-16	28.20	29.05	28.18	28.91	51921600
2002-04-17	28.98	29.14	28.21	28.32	55158600
2002-04-18	28.40	28.66	26.34	28.19	74794800
2002-04-19	28.72	28.99	28.43	28.60	104268600
2002-04-22	28.26	28.35	27.50	27.80	51465200
2002-04-23	27.85	27.91	26.65	27.00	68281400
2002-04-24	26.93	27.22	26.50	26.51	61220400
2002-04-25	26.45	27.23	26.44	26.87	57290400
2002-04-26	27.04	27.23	25.73	25.75	62776600
2002-04-29	25.74	26.46	25.72	26.12	70246000
2002-04-30	26.05	26.65	25.96	26.13	77384000
2002-05-01	26.08	26.60	25.33	26.38	76413000
2002-05-02	26.32	27.04	25.58	25.61	79009200
2002-05-03	25.63	25.84	24.76	24.78	71628000
2002-05-06	24.72	25.27	24.19	24.31	66299400
2002-05-07	24.59	25.15	24.18	24.74	88385400
2002-05-08	25.64	27.49	25.61	27.49	101242000
2002-05-09	27.20	27.50	25.95	26.06	83288200
2002-05-10	26.27	26.34	25.00	25.03	64408800
2002-05-13	25.23	26.46	24.88	26.35	64819000
2002-05-14	27.20	27.55	26.99	27.44	64832400
2002-05-15	27.25	28.22	26.93	27.38	70412000
2002-05-16	27.36	28.02	27.33	27.87	53406400
2002-05-17	28.11	28.20	27.64	28.02	54646200
2002-05-20	27.75	27.78	26.75	27.01	52115800
2002-05-21	26.98	27.30	26.07	26.10	63120000
2002-05-22	25.94	26.86	25.93	26.85	54169400
2002-05-23	26.85	27.42	26.51	27.41	51412800
2002-05-24	27.07	27.26	26.52	26.63	35982000
2002-05-28	26.80	26.85	25.88	26.16	49602000
2002-05-29	25.83	26.36	25.78	26.03	45393200
2002-05-30	25.82	26.68	25.72	26.32	63213000
2002-05-31	26.45	26.71	25.44	25.46	66468000
2002-06-03	25.50	25.82	24.59	24.71	88439000
2002-06-04	24.75	25.62	24.62	24.99	88008400
2002-06-05	25.22	25.88	25.17	25.83	66969400
2002-06-06	25.75	26.07	25.00	25.95	78703400
2002-06-07	24.95	26.30	24.93	25.99	97834400
2002-06-10	25.83	26.65	25.73	26.41	71825400
2002-06-11	26.62	27.09	26.21	26.29	74368200
2002-06-12	26.29	27.89	26.25	27.77	136198590
2002-06-13	27.42	27.74	27.10	27.11	79771600
2002-06-14	26.58	27.78	26.50	27.63	109433600
2002-06-17	27.83	28.22	27.69	27.84	94486600
2002-06-18	27.77	28.15	27.68	28.00	77518400
2002-06-19	27.74	27.97	27.16	27.18	81247000
2002-06-20	27.19	27.55	26.95	27.05	86401200
2002-06-21	26.70	27.28	26.14	26.14	116820000
2002-06-24	26.05	27.32	25.93	27.08	104523200
2002-06-25	27.35	27.50	26.40	26.48	84025200
2002-06-26	25.53	27.20	25.53	27.07	112131400
2002-06-27	27.30	27.47	26.43	27.46	95812400
2002-06-28	27.28	27.90	27.00	27.35	89555600
2002-07-01	27.06	27.20	26.29	26.33	66473800
2002-07-02	26.19	26.46	25.67	25.72	82814200
2002-07-03	25.62	26.26	25.23	25.92	80936600
2002-07-05	26.55	27.45	26.53	27.43	35673600
2002-07-08	27.21	27.47	26.29	26.46	63199400
2002-07-09	26.66	27.37	26.49	26.61	85277200
2002-07-10	26.85	27.10	26.07	26.12	90673400
2002-07-11	26.02	26.54	25.63	26.46	129550600
2002-07-12	26.69	26.87	25.74	25.93	95733800
2002-07-15	25.70	25.93	24.00	25.90	136965600
2002-07-16	25.66	26.40	25.32	25.63	97154600
2002-07-17	26.26	26.65	25.59	26.00	98034800
2002-07-18	26.03	26.37	25.33	25.56	91053600
2002-07-19	24.94	25.45	24.41	24.78	112543400
2002-07-22	24.48	25.00	22.95	23.76	180069790
2002-07-23	23.25	23.40	21.49	21.51	168061600
2002-07-24	20.88	23.18	20.71	23.12	202307810
2002-07-25	22.73	22.86	21.22	21.42	163411390
2002-07-26	21.87	22.71	21.84	22.68	123538000
2002-07-29	23.43	24.15	23.28	24.13	112148600
2002-07-30	23.78	24.42	23.67	24.05	122690600
2002-07-31	23.81	24.00	23.18	23.99	93875600
2002-08-01	23.79	24.05	22.75	22.88	92002800
2002-08-02	22.76	22.93	21.90	22.21	85947600
2002-08-05	22.15	22.59	21.91	22.00	78941600
2002-08-06	22.45	23.63	22.42	22.84	88715800
2002-08-07	23.50	23.65	22.58	23.55	86349400
2002-08-08	23.56	24.50	23.21	24.46	88748000
2002-08-09	24.08	24.58	23.83	24.06	69049400
2002-08-12	23.81	24.38	23.80	24.24	56866600
2002-08-13	24.00	24.85	23.46	23.53	100122800
2002-08-14	23.63	24.87	23.61	24.86	96706000
2002-08-15	24.98	25.37	24.38	24.89	98745600
2002-08-16	24.72	25.12	24.46	25.00	69334000
2002-08-19	25.02	26.03	24.93	26.00	79848200
2002-08-20	25.69	25.85	25.38	25.52	70317600
2002-08-21	25.78	26.19	25.58	26.14	81203400
2002-08-22	26.43	26.73	26.30	26.62	72517600
2002-08-23	26.33	26.43	25.92	26.11	57929200
2002-08-26	26.25	26.33	25.59	26.05	55652400
2002-08-27	26.17	26.23	25.33	25.42	65470200
2002-08-28	25.24	25.33	24.65	24.69	68875000
2002-08-29	24.45	25.50	24.26	25.29	94275600
2002-08-30	25.07	25.24	24.50	24.54	58138400
2002-09-03	24.26	24.26	23.50	23.51	74452600
2002-09-04	23.73	24.30	23.58	24.11	80232000
2002-09-05	23.75	23.76	22.94	22.96	90438800
2002-09-06	23.88	24.14	23.74	23.91	69918400
2002-09-09	23.63	24.48	23.32	24.35	81653200
2002-09-10	24.27	24.91	24.18	24.90	83950000
2002-09-11	25.12	25.55	24.27	24.29	77443200
2002-09-12	24.08	24.15	23.51	23.58	63726800
2002-09-13	23.45	24.13	23.43	23.96	59549200
2002-09-16	23.80	24.07	23.53	23.89	50166200
2002-09-17	24.34	24.45	23.61	23.65	73343400
2002-09-18	23.36	24.12	23.33	23.88	83951800
2002-09-19	23.34	23.91	23.30	23.60	77777600
2002-09-20	23.86	24.00	23.65	23.73	130619200
2002-09-23	23.30	23.36	22.41	22.62	89783800
2002-09-24	22.42	23.24	22.32	22.82	104142200
2002-09-25	23.20	23.48	22.53	23.26	107116600
2002-09-26	23.56	23.75	22.98	23.10	100852200
2002-09-27	23.02	23.55	22.60	22.63	81011600
2002-09-30	22.44	22.52	21.56	21.87	115577000
2002-10-01	22.16	23.13	21.60	23.12	110636600
2002-10-02	23.05	23.41	22.58	22.81	103488600
2002-10-03	22.65	23.30	22.30	22.40	105221400
2002-10-04	22.70	22.79	21.85	21.89	107120400
2002-10-07	21.91	22.53	21.85	22.03	89790000
2002-10-08	22.38	22.99	22.07	22.50	115667600
2002-10-09	22.12	22.73	21.91	22.00	123142600
2002-10-10	22.00	23.31	21.63	23.19	118515000
2002-10-11	23.68	24.45	23.51	24.44	108828800
2002-10-14	24.13	24.67	23.92	24.65	76216200
2002-10-15	25.63	26.19	25.33	26.15	133374200
2002-10-16	25.20	25.63	25.14	25.21	95437400
2002-10-17	26.14	26.25	25.03	25.39	182602400
2002-10-18	26.30	26.60	25.57	26.58	152817200
2002-10-21	25.99	26.50	25.68	26.26	112378600
2002-10-22	25.72	25.97	25.52	25.84	87159000
2002-10-23	25.72	26.63	25.72	26.60	110866600
2002-10-24	26.68	26.69	25.45	25.62	95833400
2002-10-25	25.63	26.40	25.58	26.34	75425800
2002-10-28	26.70	26.75	25.76	25.98	79906600
2002-10-29	26.08	26.25	25.43	26.04	90517200
2002-10-30	26.10	26.70	25.82	26.56	94451200
2002-10-31	26.60	27.04	26.43	26.74	105973800
2002-11-01	26.22	26.62	25.95	26.50	105097800
2002-11-04	28.38	28.63	27.76	28.05	139964190
2002-11-05	27.89	28.40	27.79	28.34	76658200
2002-11-06	28.50	28.55	27.77	28.52	115407000
2002-11-07	28.10	28.31	27.75	28.01	73699600
2002-11-08	28.00	28.28	27.51	27.55	64522200
2002-11-11	27.54	27.55	26.91	26.93	58341200
2002-11-12	27.05	27.72	26.95	27.26	81398600
2002-11-13	27.12	27.97	27.06	27.68	107370200
2002-11-14	28.00	28.50	27.94	28.50	78337000
2002-11-15	28.30	28.46	27.84	28.35	77533600
2002-11-18	28.48	28.52	27.87	27.93	58086400
2002-11-19	27.78	27.90	27.16	27.43	76403400
2002-11-20	27.51	28.45	27.47	28.31	76435400
2002-11-21	28.49	29.00	28.39	28.92	82922200
2002-11-22	28.73	29.15	28.53	29.11	70002000
2002-11-25	29.03	29.32	28.79	29.12	61583000
2002-11-26	28.82	29.13	28.39	28.45	68650400
2002-11-27	28.80	29.31	28.70	29.04	55191800
2002-11-29	29.22	29.32	28.84	28.84	28393000
2002-12-02	29.33	29.48	28.51	28.85	63735000
2002-12-03	28.64	28.68	28.21	28.36	58457400
2002-12-04	28.07	28.72	27.91	28.27	83892000
2002-12-05	28.48	28.55	27.65	27.67	68435800
2002-12-06	27.44	27.87	27.11	27.74	71670200
2002-12-09	27.50	27.61	26.76	26.77	63862800
2002-12-10	26.78	27.24	26.74	27.01	63730200
2002-12-11	26.93	27.51	26.79	27.33	69186200
2002-12-12	27.50	27.53	26.85	27.09	55242000
2002-12-13	26.84	26.88	26.25	26.25	65245400
2002-12-16	26.50	27.28	26.34	27.24	60140400
2002-12-17	27.21	27.50	26.89	27.18	49549800
2002-12-18	26.92	27.20	26.40	26.77	62709400
2002-12-19	26.63	27.38	26.44	26.56	82686600
2002-12-20	26.75	26.86	26.48	26.52	98294600
2002-12-23	26.53	27.14	26.45	27.00	48798400
2002-12-24	26.77	27.12	26.76	26.91	18386000
2002-12-26	27.02	27.35	26.59	26.70	37228000
2002-12-27	26.64	27.00	26.45	26.49	40891600
2002-12-30	26.51	26.62	26.14	26.38	48019600
2002-12-31	26.37	26.50	25.63	25.85	58208800
2003-01-02	26.15	26.88	25.86	26.86	67025200
2003-01-03	26.80	26.90	26.44	26.90	55546800
2003-01-06	27.01	27.62	26.90	27.39	59456200
2003-01-07	27.46	28.01	27.34	27.90	80517400
2003-01-08	27.69	27.78	27.06	27.12	64566000
2003-01-09	27.36	27.96	27.27	27.91	61808000
2003-01-10	27.55	28.15	27.45	27.96	67730200
2003-01-13	28.26	28.38	27.89	28.20	60817800
2003-01-14	28.17	28.50	28.10	28.49	54206400
2003-01-15	28.50	28.66	28.10	28.14	59622600
2003-01-16	28.16	28.33	27.56	27.68	81371000
2003-01-17	26.47	26.50	25.66	25.73	155876000
2003-01-21	25.94	26.08	25.65	25.67	86159200
2003-01-22	25.80	26.20	25.46	25.50	86948000
2003-01-23	25.98	26.27	25.73	26.14	71374800
2003-01-24	26.02	26.03	24.85	24.93	103027000
2003-01-27	24.66	25.30	24.21	24.59	114838600
2003-01-28	24.85	24.85	24.28	24.41	86151200
2003-01-29	24.37	25.02	23.97	24.96	106884000
2003-01-30	25.08	25.09	24.10	24.12	87877400
2003-01-31	23.73	24.18	23.52	23.73	106858400
2003-02-03	23.97	24.55	23.73	24.28	80129800
2003-02-04	23.90	23.97	23.44	23.66	81854800
2003-02-05	23.92	24.27	23.37	23.48	101072000
2003-02-06	23.43	23.81	23.28	23.71	83312000
2003-02-07	23.94	23.98	23.21	23.29	75208000
2003-02-10	23.40	23.76	23.27	23.69	74081400
2003-02-11	23.65	23.84	23.00	23.22	84292000
2003-02-12	23.28	23.55	23.13	23.22	71315200
2003-02-13	23.21	23.56	23.07	23.50	73558200
2003-02-14	23.63	24.25	23.39	24.15	90446400
2003-02-18	24.62	24.99	24.40	24.96	57415500
2003-02-19	24.82	24.88	24.17	24.53	46902700
2003-02-20	24.77	24.87	24.10	24.14	50897200
2003-02-21	24.29	24.80	23.70	24.63	56853200
2003-02-24	24.44	24.50	23.84	24.07	62403700
2003-02-25	23.54	24.27	23.38	24.19	68113000
2003-02-26	24.07	24.47	23.58	23.61	57096000
2003-02-27	23.90	24.21	23.30	23.58	75434304
2003-02-28	23.74	24.07	23.55	23.70	56585400
2003-03-03	24.02	24.12	23.40	23.54	50653500
2003-03-04	23.58	23.66	23.06	23.07	56605700
2003-03-05	23.07	23.55	23.05	23.44	55415900
2003-03-06	23.17	23.50	23.13	23.27	54607600
2003-03-07	22.95	23.79	22.90	23.56	66167600
2003-03-10	23.31	23.46	22.89	22.95	48413600
2003-03-11	23.06	23.26	22.76	22.80	53990700
2003-03-12	22.81	23.44	22.55	23.39	72379504
2003-03-13	23.72	24.74	23.44	24.67	80701296
2003-03-14	24.68	24.96	24.26	24.86	75451400
2003-03-17	24.52	25.95	24.33	25.93	100983800
2003-03-18	25.89	26.04	25.50	26.04	78108800
2003-03-19	25.98	26.43	25.74	26.32	73652096
2003-03-20	26.02	26.52	25.67	26.25	71798496
2003-03-21	26.75	26.80	26.03	26.57	85586800
2003-03-24	25.55	25.93	25.18	25.29	61105200
2003-03-25	25.60	25.75	25.03	25.49	63595100
2003-03-26	25.46	25.62	25.24	25.25	51673600
2003-03-27	24.94	25.26	24.59	25.04	60043300
2003-03-28	24.67	25.10	24.60	24.67	39584600
2003-03-31	24.25	24.71	24.01	24.21	71384000
2003-04-01	24.46	24.70	24.25	24.35	49803200
2003-04-02	25.10	26.00	25.10	25.72	68282496
2003-04-03	25.99	26.09	25.60	25.73	57394300
2003-04-04	25.76	25.80	24.93	25.09	55740600
2003-04-07	26.23	26.43	25.17	25.17	65627100
2003-04-08	25.31	25.83	25.20	25.58	54132100
2003-04-09	25.61	25.67	24.54	24.57	76875800
2003-04-10	24.71	24.79	24.28	24.59	51608900
2003-04-11	24.89	25.18	23.95	24.20	71565504
2003-04-14	24.27	24.88	24.00	24.76	51599600
2003-04-15	24.68	24.79	24.10	24.60	63399000
2003-04-16	25.60	25.74	24.60	24.92	86178704
2003-04-17	24.77	25.54	24.74	25.50	58356600
2003-04-21	25.61	25.61	25.08	25.21	41557800
2003-04-22	25.06	25.80	25.03	25.76	58844000
2003-04-23	25.75	25.99	25.47	25.72	55559300
2003-04-24	25.48	25.72	25.32	25.49	51703600
2003-04-25	25.33	25.64	25.17	25.22	53657400
2003-04-28	25.39	25.94	25.32	25.74	56287600
2003-04-29	25.95	26.25	25.68	25.80	65877300
2003-04-30	25.73	25.88	25.25	25.57	55566800
2003-05-01	25.54	25.95	25.34	25.72	42085800
2003-05-02	25.65	26.29	25.56	26.10	52695400
2003-05-05	26.25	26.39	25.84	25.86	50391500
2003-05-06	25.86	26.50	25.82	26.37	54299500
2003-05-07	26.11	26.35	25.84	25.99	49120000
2003-05-08	25.75	26.14	25.71	25.74	46401400
2003-05-09	25.90	26.50	25.89	26.36	58913600
2003-05-12	26.15	26.47	26.06	26.20	53900800
2003-05-13	26.04	26.20	25.89	25.99	44501900
2003-05-14	26.08	26.18	25.54	25.62	45021000
2003-05-15	25.85	26.01	25.57	25.79	45450200
2003-05-16	25.88	26.05	25.41	25.57	60620900
2003-05-19	25.40	25.54	24.74	24.76	55336300
2003-05-20	24.86	25.00	24.50	24.63	52677600
2003-05-21	24.63	24.71	23.89	24.03	108960896
2003-05-22	24.20	24.27	24.04	24.16	93157104
2003-05-23	24.20	24.54	24.03	24.22	76968000
2003-05-27	24.25	24.89	24.22	24.79	68486800
2003-05-28	24.78	24.87	24.30	24.41	91467000
2003-05-29	24.47	24.67	24.23	24.40	75451296
2003-05-30	24.73	24.91	24.51	24.61	85096704
2003-06-02	24.98	25.03	24.57	24.64	66310800
2003-06-03	24.75	24.92	24.57	24.88	61058200
2003-06-04	24.99	25.22	24.74	24.87	83484600
2003-06-05	24.47	24.52	24.01	24.09	115877904
2003-06-06	24.44	24.56	23.65	23.67	119629400
2003-06-09	23.72	23.98	23.60	23.75	73610000
2003-06-10	23.94	24.75	23.85	24.68	80655296
2003-06-11	24.67	24.96	24.42	24.88	75768600
2003-06-12	24.97	25.14	24.74	24.99	66177700
2003-06-13	25.20	25.25	24.49	24.65	55157500
2003-06-16	24.80	25.42	24.67	25.39	69658600
2003-06-17	25.64	26.14	25.53	25.96	122213904
2003-06-18	25.98	26.43	25.71	26.07	89957696
2003-06-19	26.09	26.39	26.01	26.07	63626900
2003-06-20	26.34	26.38	26.01	26.33	86048896
2003-06-23	26.14	26.24	25.49	25.78	52584500
2003-06-24	25.65	26.04	25.52	25.70	51820300
2003-06-25	25.64	25.99	25.14	25.26	60483500
2003-06-26	25.39	26.51	25.21	25.75	51758100
2003-06-27	25.95	26.34	25.53	25.63	76040304
2003-06-30	25.94	26.12	25.50	25.64	48073100
2003-07-01	25.59	26.20	25.39	26.15	60926000
2003-07-02	26.50	26.93	26.45	26.88	94069296
2003-07-03	26.69	26.95	26.41	26.50	39440900
2003-07-07	27.02	27.55	26.95	27.42	88960800
2003-07-08	27.26	27.80	27.25	27.70	61896800
2003-07-09	27.56	27.70	27.25	27.47	62300700
2003-07-10	27.25	27.42	26.59	26.91	55350800
2003-07-11	26.95	27.45	26.89	27.31	50377300
2003-07-14	27.63	27.81	27.05	27.40	60464400
2003-07-15	27.47	27.53	27.10	27.27	53567600
2003-07-16	27.56	27.62	27.20	27.52	49838900
2003-07-17	27.14	27.27	26.54	26.69	72805000
2003-07-18	27.11	27.23	26.75	26.89	63388400
2003-07-21	26.87	26.91	26.00	26.04	48480800
2003-07-22	26.28	26.56	26.13	26.38	51791000
2003-07-23	26.42	26.65	26.14	26.45	49828200
2003-07-24	26.78	26.92	25.98	26.00	53556600
2003-07-25	26.28	26.95	26.07	26.89	54173000
2003-07-28	26.94	27.00	26.49	26.61	52658300
2003-07-29	26.88	26.90	26.24	26.47	62391100
2003-07-30	26.46	26.57	26.17	26.23	41240300
2003-07-31	26.60	26.99	26.31	26.41	64504800
2003-08-01	26.33	26.51	26.12	26.17	42649700
2003-08-04	26.15	26.41	25.75	26.18	51825600
2003-08-05	26.31	26.54	25.60	25.66	58825800
2003-08-06	25.54	26.19	25.43	25.65	56294900
2003-08-07	25.72	25.81	25.45	25.71	44258500
2003-08-08	25.88	25.98	25.50	25.58	33241400
2003-08-11	25.61	25.99	25.54	25.61	36433900
2003-08-12	25.71	25.77	25.45	25.73	38208400
2003-08-13	25.79	25.89	25.50	25.60	39636900
2003-08-14	25.66	25.71	25.52	25.63	37338300
2003-08-15	25.61	25.66	25.43	25.54	27607900
2003-08-18	25.56	25.83	25.46	25.70	45817400
2003-08-19	25.85	26.65	25.77	26.62	72952896
2003-08-20	26.30	26.53	26.00	26.45	56739300
2003-08-21	26.65	26.73	26.13	26.24	63802700
2003-08-22	26.78	26.95	26.21	26.22	65846300
2003-08-25	26.31	26.54	26.23	26.50	36132900
2003-08-26	26.31	26.67	25.96	26.57	47546000
2003-08-27	26.51	26.58	26.30	26.42	30633900
2003-08-28	26.50	26.58	26.24	26.51	46211200
2003-08-29	26.46	26.55	26.35	26.52	34503000
2003-09-02	26.70	27.30	26.47	27.26	74168896
2003-09-03	27.42	28.40	27.38	28.30	109437800
2003-09-04	28.10	28.47	27.99	28.43	59840800
2003-09-05	28.23	28.75	28.17	28.38	64024500
2003-09-08	28.39	28.92	28.34	28.84	46105300
2003-09-09	28.65	28.71	28.31	28.37	44315200
2003-09-10	28.03	28.18	27.48	27.55	54763500
2003-09-11	27.66	28.11	27.59	27.84	37813300
2003-09-12	27.48	28.40	27.45	28.34	55777200
2003-09-15	28.37	28.61	28.33	28.36	41432300
2003-09-16	28.41	28.95	28.32	28.90	52060600
2003-09-17	28.76	28.95	28.47	28.50	47221600
2003-09-18	28.49	29.51	28.42	29.50	67268096
2003-09-19	29.76	29.97	29.52	29.96	92433800
2003-09-22	29.39	30.00	28.81	29.07	65678700
2003-09-23	29.12	29.71	28.88	29.60	57827800
2003-09-24	29.61	29.70	28.42	28.46	66336500
2003-09-25	28.47	28.96	28.22	28.24	56224500
2003-09-26	28.27	28.78	28.14	28.19	49864700
2003-09-29	28.41	28.91	28.10	28.83	47380300
2003-09-30	28.59	28.61	27.75	27.80	63333700
2003-10-01	28.03	28.63	27.81	28.52	58375900
2003-10-02	28.45	28.75	28.19	28.50	38143600
2003-10-03	29.16	29.46	28.93	29.08	57303000
2003-10-06	29.15	29.30	28.91	29.19	34047600
2003-10-07	29.01	29.37	28.92	29.14	52356800
2003-10-08	29.36	29.36	28.68	28.82	46989100
2003-10-09	29.22	29.35	28.80	28.94	62653300
2003-10-10	28.91	29.20	28.67	28.91	37604700
2003-10-13	28.98	29.10	28.50	28.78	39320300
2003-10-14	28.66	28.77	28.48	28.68	34851300
2003-10-15	29.20	29.26	28.70	29.07	57242100
2003-10-16	28.91	29.31	28.80	29.23	42232500
2003-10-17	29.28	29.29	28.80	28.93	49960000
2003-10-20	28.95	29.37	28.80	29.35	38794500
2003-10-21	29.35	29.43	29.17	29.35	44166800
2003-10-22	29.03	29.21	28.80	28.89	48798500
2003-10-23	28.72	29.08	28.10	28.91	67357904
2003-10-24	27.27	27.40	26.42	26.61	210558300
2003-10-27	26.91	27.10	26.82	26.91	65619100
2003-10-28	27.09	27.22	26.88	27.20	71752600
2003-10-29	27.16	27.25	26.66	26.74	73551504
2003-10-30	27.01	27.04	25.91	26.12	98729400
2003-10-31	26.37	26.44	26.11	26.14	69623696
2003-11-03	26.35	26.75	26.29	26.68	57772300
2003-11-04	26.59	26.62	26.01	26.07	84026096
2003-11-05	26.15	26.32	26.00	26.10	61514400
2003-11-06	26.26	26.30	26.00	26.23	68189800
2003-11-07	26.38	26.49	26.03	26.10	57822100
2003-11-10	26.12	26.23	26.00	26.00	54579100
2003-11-11	26.01	26.08	25.67	25.80	64990700
2003-11-12	25.85	26.14	25.60	25.98	75877296
2003-11-13	25.86	25.93	25.45	25.69	78949504
2003-11-14	25.70	26.02	25.44	25.50	83146400
2003-11-17	25.39	25.44	24.84	25.15	103900200
2003-11-18	25.33	25.84	25.12	25.15	106868304
2003-11-19	25.29	25.54	25.17	25.35	78853296
2003-11-20	25.17	25.63	25.08	25.10	106845696
2003-11-21	25.33	25.38	25.08	25.11	70712896
2003-11-24	25.33	25.81	25.28	25.73	99463800
2003-11-25	25.87	25.95	25.38	25.40	85663800
2003-11-26	25.61	25.63	25.32	25.45	69758400
2003-11-28	25.50	25.75	25.40	25.71	33402600
2003-12-01	25.90	26.21	25.50	25.84	101914600
2003-12-02	25.95	26.09	25.61	25.66	85121696
2003-12-03	25.82	26.07	25.62	25.67	93121600
2003-12-04	25.72	26.23	25.66	26.20	87202400
2003-12-05	25.96	26.48	25.92	25.98	96610896
2003-12-08	26.12	26.34	25.81	26.24	90504000
2003-12-09	26.44	26.61	26.25	26.38	103547104
2003-12-10	26.45	26.63	26.38	26.59	82853696
2003-12-11	26.59	26.77	26.28	26.61	79309000
2003-12-12	26.69	26.81	26.50	26.65	69154096
2003-12-15	27.05	27.10	26.68	26.74	88860600
2003-12-16	26.83	27.16	26.77	27.06	73978000
2003-12-17	27.04	27.08	26.85	27.04	53712300
2003-12-18	27.10	27.45	27.05	27.40	61177800
2003-12-19	27.49	27.55	27.19	27.36	76856400
2003-12-22	27.16	27.43	26.97	27.18	43894800
2003-12-23	27.17	27.34	27.01	27.15	39609000
2003-12-24	27.14	27.16	27.00	27.04	19924200
2003-12-26	27.05	27.25	27.00	27.21	12076900
2003-12-29	27.21	27.53	27.16	27.46	40426700
2003-12-30	27.41	27.55	27.40	27.52	34406600
2003-12-31	27.42	27.55	27.23	27.37	42198900
2004-01-02	27.58	27.77	27.33	27.45	44487700
2004-01-05	27.73	28.18	27.72	28.14	67333696
2004-01-06	28.19	28.28	28.07	28.24	46950800
2004-01-07	28.17	28.31	28.01	28.21	54298200
2004-01-08	28.39	28.48	28.00	28.16	58810800
2004-01-09	28.03	28.06	27.59	27.66	67079900
2004-01-12	27.67	27.73	27.35	27.57	55845200
2004-01-13	27.55	27.64	27.26	27.43	51555900
2004-01-14	27.52	27.73	27.47	27.70	43907000
2004-01-15	27.55	27.72	27.42	27.54	58504100
2004-01-16	27.71	27.88	27.53	27.81	63983400
2004-01-20	27.98	28.20	27.93	28.10	63068500
2004-01-21	28.13	28.30	27.85	28.30	53570600
2004-01-22	28.36	28.44	27.94	28.01	78425200
2004-01-23	28.28	28.76	28.22	28.48	127259104
2004-01-26	28.49	28.83	28.32	28.80	58299600
2004-01-27	28.64	28.72	28.22	28.25	63196200
2004-01-28	28.30	28.44	27.47	27.71	71336000
2004-01-29	27.81	27.95	27.57	27.91	63748400
2004-01-30	27.84	27.90	27.55	27.65	40528700
2004-02-02	27.61	27.80	27.24	27.40	62891800
2004-02-03	27.40	27.55	27.18	27.29	47993800
2004-02-04	27.22	27.43	27.01	27.01	60648000
2004-02-05	27.06	27.17	26.83	26.96	55527500
2004-02-06	27.03	27.19	26.93	27.08	47209600
2004-02-09	27.19	27.23	26.85	26.90	48108500
2004-02-10	26.87	27.15	26.82	27.02	37790600
2004-02-11	26.97	27.23	26.85	27.15	51515300
2004-02-12	27.09	27.15	26.93	26.95	44537000
2004-02-13	26.98	27.06	26.50	26.59	67541104
2004-02-17	26.72	27.10	26.59	26.99	43477000
2004-02-18	26.90	27.11	26.74	26.77	50334700
2004-02-19	26.92	26.98	26.43	26.46	61840600
2004-02-20	26.66	26.80	26.50	26.57	57821900
2004-02-23	26.73	26.76	26.48	26.61	50256800
2004-02-24	26.61	26.95	26.55	26.88	55426500
2004-02-25	26.90	26.99	26.61	26.70	64275700
2004-02-26	26.59	26.65	26.41	26.50	66602700
2004-02-27	26.47	26.62	26.35	26.53	58266500
2004-03-01	26.63	26.72	26.50	26.70	51912300
2004-03-02	26.61	26.69	26.35	26.39	66331000
2004-03-03	26.35	26.55	26.22	26.37	54998700
2004-03-04	26.33	26.42	26.21	26.37	44023200
2004-03-05	26.23	26.60	26.20	26.35	59849800
2004-03-08	26.31	26.35	25.81	25.83	69367800
2004-03-09	25.80	25.97	25.54	25.72	81111696
2004-03-10	25.65	25.80	25.35	25.37	75155800
2004-03-11	25.18	25.78	25.07	25.09	90536304
2004-03-12	25.38	25.51	25.23	25.38	64137100
2004-03-15	25.30	25.43	25.06	25.16	68835296
2004-03-16	25.26	25.37	25.10	25.18	65453800
2004-03-17	25.25	25.46	25.11	25.13	56241400
2004-03-18	24.96	25.03	24.58	24.89	123231000
2004-03-19	24.77	24.94	24.56	24.63	86281600
2004-03-22	24.48	24.84	24.01	24.50	127605200
2004-03-23	24.65	24.66	24.11	24.15	91696304
2004-03-24	24.38	24.58	24.18	24.41	97584704
2004-03-25	24.60	25.24	24.58	25.19	85677904
2004-03-26	25.11	25.51	25.00	25.03	61584900
2004-03-29	25.25	25.40	25.00	25.31	51881600
2004-03-30	25.21	25.33	25.03	25.20	59010400
2004-03-31	25.20	25.20	24.87	24.93	70533200
2004-04-01	24.95	25.11	24.85	25.08	69051904
2004-04-02	25.48	25.90	25.44	25.85	98043800
2004-04-05	25.81	25.98	25.73	25.95	53800300
2004-04-06	25.77	25.90	25.66	25.80	48992000
2004-04-07	25.74	25.78	25.35	25.59	63268900
2004-04-08	25.82	25.85	25.36	25.48	45294600
2004-04-12	25.48	25.74	25.43	25.61	38786800
2004-04-13	25.68	25.77	25.41	25.45	56971500
2004-04-14	25.39	25.68	25.38	25.51	61079600
2004-04-15	25.53	25.73	25.10	25.22	73756896
2004-04-16	25.33	25.40	25.11	25.16	51768600
2004-04-19	25.08	25.60	25.06	25.53	44592100
2004-04-20	25.65	25.88	25.28	25.33	59902600
2004-04-21	25.36	25.49	25.20	25.45	49252000
2004-04-22	25.51	25.99	25.47	25.95	99207696
2004-04-23	27.40	27.72	27.34	27.54	258268990
2004-04-26	27.45	27.55	27.10	27.24	89391000
2004-04-27	27.16	27.37	27.13	27.22	80716800
2004-04-28	27.01	27.05	26.47	26.56	72842200
2004-04-29	26.51	26.94	26.31	26.48	77787296
2004-04-30	26.59	26.75	25.96	26.13	66172200
2004-05-03	26.19	26.52	26.19	26.35	65916200
2004-05-04	26.35	26.54	26.02	26.33	55496400
2004-05-05	26.32	26.60	26.25	26.30	51841700
2004-05-06	26.16	26.34	26.03	26.12	62693900
2004-05-07	26.03	26.38	25.75	25.78	68290200
2004-05-10	25.63	26.05	25.62	25.93	64621400
2004-05-11	26.09	26.11	25.79	25.94	57917200
2004-05-12	25.87	26.00	25.43	25.94	64145600
2004-05-13	25.82	26.19	25.79	26.10	63861500
2004-05-14	26.00	26.17	25.64	25.86	43775300
2004-05-17	25.47	25.79	25.42	25.54	55149600
2004-05-18	25.70	25.97	25.64	25.83	58158600
2004-05-19	26.03	26.27	25.62	25.62	60052800
2004-05-20	25.75	25.87	25.59	25.73	52089900
2004-05-21	25.97	26.20	25.78	25.89	57809300
2004-05-24	26.05	26.17	25.74	25.76	56250500
2004-05-25	25.71	26.19	25.60	26.10	66615000
2004-05-26	25.99	26.15	25.85	26.14	50306900
2004-05-27	26.16	26.19	25.92	26.19	49071900
2004-05-28	26.14	26.35	26.02	26.23	37393000
2004-06-01	26.13	26.27	25.87	26.11	48369500
2004-06-02	26.12	26.28	26.01	26.13	54020000
2004-06-03	26.05	26.13	25.86	25.89	45933100
2004-06-04	26.03	26.24	25.94	25.95	48815300
2004-06-07	26.02	26.43	25.97	26.43	65218600
2004-06-08	26.28	26.65	26.24	26.60	58447700
2004-06-09	26.40	26.65	26.40	26.47	50385500
2004-06-10	26.38	26.79	26.38	26.77	48109200
2004-06-14	26.55	26.90	26.53	26.90	67377504
2004-06-15	26.99	27.60	26.97	27.41	114183400
2004-06-16	27.34	27.50	27.15	27.32	67431104
2004-06-17	27.31	27.92	27.29	27.77	105427504
2004-06-18	27.77	28.50	27.70	28.35	134218700
2004-06-21	28.22	28.66	28.12	28.35	116881696
2004-06-22	28.15	28.35	27.81	28.29	98932000
2004-06-23	28.20	28.38	28.00	28.30	58558400
2004-06-24	28.48	28.65	28.36	28.39	65503800
2004-06-25	28.48	28.63	28.25	28.57	71136496
2004-06-28	28.60	28.75	28.17	28.28	77024096
2004-06-29	28.18	28.58	28.18	28.50	55371700
2004-06-30	28.57	28.80	28.39	28.56	83544400
2004-07-01	28.70	28.84	28.26	28.63	78441400
2004-07-02	28.62	28.68	28.40	28.57	36690100
2004-07-06	28.32	28.33	27.94	28.02	69158896
2004-07-07	27.67	28.32	27.55	28.10	66255700
2004-07-08	27.88	28.15	27.55	27.64	59125100
2004-07-09	27.78	28.00	27.64	27.86	50249300
2004-07-12	27.67	28.00	27.59	27.89	45757300
2004-07-13	27.91	27.95	27.60	27.60	43274100
2004-07-14	27.40	28.36	27.34	28.13	87656304
2004-07-15	28.05	28.20	27.80	27.87	46759700
2004-07-16	28.18	28.20	27.25	27.48	66406300
2004-07-19	27.62	28.26	27.60	27.95	60354500
2004-07-20	28.00	28.48	27.85	28.32	89010704
2004-07-21	29.89	29.89	28.81	28.86	201518000
2004-07-22	29.07	29.30	28.83	29.00	124640704
2004-07-23	28.38	28.40	28.02	28.03	97372704
2004-07-26	28.36	28.71	28.20	28.66	72387600
2004-07-27	28.70	28.76	28.13	28.44	72968400
2004-07-28	28.34	28.79	28.28	28.58	62718800
2004-07-29	28.78	28.80	28.25	28.48	60148400
2004-07-30	28.45	28.81	28.33	28.49	59552900
2004-08-02	28.27	28.55	28.16	28.52	52267000
2004-08-03	28.38	28.42	28.00	28.07	53990900
2004-08-04	28.01	28.20	27.99	28.06	46217900
2004-08-05	28.16	28.21	27.52	27.53	55591700
2004-08-06	27.38	27.86	27.06	27.14	75628000
2004-08-09	27.26	27.28	27.10	27.18	51877500
2004-08-10	27.30	27.75	27.25	27.72	57632700
2004-08-11	27.39	27.51	27.20	27.41	53097300
2004-08-12	27.23	27.31	26.86	26.88	50279700
2004-08-13	27.01	27.25	26.98	27.02	43333200
2004-08-16	27.03	27.20	26.96	27.09	54347200
2004-08-17	27.22	27.38	26.98	27.05	56879700
2004-08-18	26.93	27.50	26.89	27.46	58844000
2004-08-19	27.35	27.45	27.01	27.12	46293000
2004-08-20	27.13	27.37	27.04	27.20	46494800
2004-08-23	27.27	27.33	27.12	27.24	39572200
2004-08-24	27.40	27.46	27.09	27.24	40835300
2004-08-25	27.21	27.67	27.18	27.55	53512700
2004-08-26	27.46	27.60	27.39	27.44	35465500
2004-08-27	27.50	27.65	27.45	27.46	33248700
2004-08-30	27.30	27.39	26.85	27.30	36679600
2004-08-31	27.29	27.32	27.05	27.30	52106700
2004-09-01	27.23	27.52	27.14	27.39	48507500
2004-09-02	27.40	27.68	27.35	27.62	42161700
2004-09-03	27.46	27.62	27.10	27.11	46174400
2004-09-07	27.29	27.38	27.16	27.36	44893400
2004-09-08	27.30	27.47	27.14	27.26	53278100
2004-09-09	27.30	27.47	27.18	27.28	56904700
2004-09-10	27.34	27.51	27.18	27.49	52664500
2004-09-13	27.53	27.57	26.74	27.25	48239200
2004-09-14	27.37	27.51	27.27	27.44	55920000
2004-09-15	27.36	27.40	27.14	27.19	52605700
2004-09-16	27.22	27.35	27.17	27.26	35951500
2004-09-17	27.39	27.53	27.26	27.51	65283000
2004-09-20	27.44	27.65	27.33	27.51	51513600
2004-09-21	27.45	27.53	27.25	27.26	73874400
2004-09-22	27.28	27.74	27.07	27.12	68409000
2004-09-23	27.19	27.39	27.17	27.35	52155800
2004-09-24	27.39	27.46	27.19	27.29	49859800
2004-09-27	27.17	27.32	27.13	27.19	47813600
2004-09-28	27.21	27.36	27.04	27.27	62055100
2004-09-29	27.26	27.69	27.23	27.58	61529300
2004-09-30	27.59	27.79	27.52	27.65	71218000
2004-10-01	27.82	28.32	27.78	28.25	66302800
2004-10-04	28.44	28.46	28.07	28.12	62016200
2004-10-05	28.15	28.45	28.10	28.38	58017700
2004-10-06	28.39	28.55	28.23	28.53	56999600
2004-10-07	28.54	28.59	28.16	28.17	38401500
2004-10-08	28.10	28.33	27.97	27.99	49556600
2004-10-11	28.20	28.22	27.93	28.06	44691000
2004-10-12	27.83	28.16	27.81	28.03	56412900
2004-10-13	28.19	28.27	27.94	28.03	49500700
2004-10-14	28.04	28.16	27.80	27.80	41548700
2004-10-15	27.97	28.24	27.82	27.99	49828500
2004-10-18	28.07	28.45	27.98	28.41	50350700
2004-10-19	28.53	28.59	28.17	28.18	57026500
2004-10-20	28.22	28.75	28.12	28.70	69078096
2004-10-21	28.81	28.89	28.47	28.56	94988496
2004-10-22	28.30	28.34	27.58	27.74	101912800
2004-10-25	27.67	27.77	27.55	27.63	61529500
2004-10-26	27.71	27.90	27.63	27.90	76966600
2004-10-27	27.86	28.35	27.58	28.15	72392600
2004-10-28	28.11	28.54	27.90	28.01	63059600
2004-10-29	28.12	28.15	27.80	27.97	80010096
2004-11-01	28.16	28.28	27.96	28.08	72930896
2004-11-02	28.26	28.47	28.03	28.24	89417104
2004-11-03	28.65	28.65	28.31	28.47	79666704
2004-11-04	28.38	29.00	28.38	29.00	87867696
2004-11-05	29.21	29.36	29.03	29.31	95337696
2004-11-08	29.18	29.48	29.13	29.28	112802096
2004-11-09	29.43	29.89	29.35	29.77	100401000
2004-11-10	29.92	30.00	29.69	29.73	84097696
2004-11-11	29.89	30.08	29.82	29.98	87358896
2004-11-12	30.16	30.20	29.80	29.97	162268990
2004-11-15	27.34	27.50	27.20	27.39	104468000
2004-11-16	27.33	27.34	27.05	27.12	64522600
2004-11-17	27.25	27.35	27.06	27.17	58830700
2004-11-18	27.13	27.17	27.00	27.07	63249900
2004-11-19	27.03	27.07	26.84	26.86	85808600
2004-11-22	26.75	26.82	26.10	26.65	92410800
2004-11-23	26.52	26.70	26.40	26.53	70459696
2004-11-24	26.62	26.73	26.40	26.64	60069200
2004-11-26	26.56	26.82	26.55	26.60	24398700
2004-11-29	26.64	26.95	26.61	26.77	67079900
2004-11-30	26.75	27.01	26.70	26.81	75960400
2004-12-01	26.95	27.28	26.81	27.25	99889000
2004-12-02	27.27	27.40	26.92	27.09	96088304
2004-12-03	27.16	27.44	27.14	27.23	76498400
2004-12-06	27.10	27.44	27.07	27.33	55297400
2004-12-07	27.26	27.38	27.00	27.07	111656000
2004-12-08	27.01	27.36	26.91	27.36	95655000
2004-12-09	27.13	27.36	26.94	27.23	83006000
2004-12-10	27.08	27.18	27.04	27.08	70949200
2004-12-13	27.10	27.28	26.91	27.25	93812496
2004-12-14	27.05	27.33	27.04	27.23	127843200
2004-12-15	27.22	27.40	27.07	27.11	106303904
2004-12-16	27.15	27.28	27.01	27.16	88997504
2004-12-17	27.00	27.32	26.80	26.96	126184400
2004-12-20	27.01	27.15	26.89	26.95	85552800
2004-12-21	27.00	27.17	26.94	27.07	94646096
2004-12-22	26.84	27.15	26.78	26.97	63651900
2004-12-23	26.87	27.15	26.83	27.01	65801900
2004-12-27	27.01	27.10	26.82	26.85	55958500
2004-12-28	26.85	27.03	26.80	26.95	55075900
2004-12-29	26.85	27.00	26.82	26.90	47594900
2004-12-30	26.89	26.94	26.75	26.76	48355400
2004-12-31	26.75	26.90	26.68	26.72	54959500
2005-01-03	26.80	26.95	26.65	26.74	65002900
2005-01-04	26.87	27.10	26.66	26.84	109442096
2005-01-05	26.84	27.10	26.76	26.78	72463504
2005-01-06	26.85	27.06	26.64	26.75	76890496
2005-01-07	26.82	26.89	26.62	26.67	68723296
2005-01-10	26.60	26.86	26.54	26.80	70376600
2005-01-11	26.69	26.82	26.61	26.73	64712000
2005-01-12	26.77	26.85	26.62	26.78	72940600
2005-01-13	26.68	26.80	26.16	26.27	89861600
2005-01-14	26.40	26.45	26.04	26.12	92180800
2005-01-18	26.03	26.35	25.84	26.32	69146400
2005-01-19	26.21	26.26	25.92	25.98	58114100
2005-01-20	25.84	26.10	25.74	25.86	58380100
2005-01-21	25.95	26.13	25.64	25.65	76501000
2005-01-24	25.76	26.00	25.64	25.67	69010896
2005-01-25	25.76	26.19	25.75	26.02	67580704
2005-01-26	26.07	26.17	25.90	26.01	64974500
2005-01-27	25.95	26.16	25.85	26.11	93204096
2005-01-28	26.54	26.65	25.96	26.18	110466496
2005-01-31	26.35	26.52	26.16	26.28	71442096
2005-02-01	26.25	26.43	26.22	26.39	57981700
2005-02-02	26.42	26.50	26.28	26.46	79329504
2005-02-03	26.37	26.40	26.10	26.18	62545400
2005-02-04	26.17	26.37	26.14	26.32	61246500
2005-02-07	26.27	26.30	26.06	26.16	57763400
2005-02-08	26.19	26.34	26.16	26.24	61343700
2005-02-09	26.25	26.31	26.04	26.07	77874800
2005-02-10	26.10	26.13	26.00	26.06	71796400
2005-02-11	26.03	26.12	25.81	25.97	83835904
2005-02-14	25.93	26.12	25.91	26.01	58694000
2005-02-15	26.00	26.08	25.86	25.93	76551600
2005-02-16	25.87	25.93	25.67	25.79	57506600
2005-02-17	25.71	25.86	25.60	25.65	67024800
2005-02-18	25.64	25.65	25.40	25.48	77091104
2005-02-22	25.25	25.49	25.20	25.23	96419200
2005-02-23	25.24	25.35	25.17	25.20	83689400
2005-02-24	25.18	25.44	25.15	25.37	85236304
2005-02-25	25.33	25.38	25.15	25.25	62467700
2005-02-28	25.22	25.37	25.13	25.16	82728000
2005-03-01	25.19	25.41	25.13	25.28	56394800
2005-03-02	25.19	25.48	25.16	25.26	67739000
2005-03-03	25.30	25.31	25.14	25.17	52183600
2005-03-04	25.21	25.30	25.13	25.17	63058200
2005-03-07	25.17	25.79	25.16	25.47	80407400
2005-03-08	25.40	25.62	25.34	25.40	52871800
2005-03-09	25.39	25.57	25.28	25.31	62991800
2005-03-10	25.43	25.48	25.25	25.43	59132900
2005-03-11	25.45	25.48	25.06	25.09	60617900
2005-03-14	25.08	25.15	24.96	25.11	65550500
2005-03-15	25.10	25.24	24.89	24.91	71469400
2005-03-16	24.82	24.97	24.56	24.63	74841400
2005-03-17	24.64	24.68	24.53	24.54	60573200
2005-03-18	24.53	24.91	24.28	24.31	135904000
2005-03-21	24.35	24.36	24.15	24.20	71446200
2005-03-22	24.19	24.27	23.96	23.99	102113296
2005-03-23	23.99	24.39	23.96	24.18	79293296
2005-03-24	24.24	24.47	24.20	24.28	78820896
2005-03-28	24.40	24.47	24.18	24.20	49802000
2005-03-29	24.14	24.24	23.82	23.92	74231696
2005-03-30	24.04	24.19	24.00	24.16	59585700
2005-03-31	24.25	24.31	24.12	24.17	62382300
2005-04-01	24.24	24.35	24.10	24.12	64619600
2005-04-04	24.11	24.26	23.94	24.23	62196400
2005-04-05	24.22	24.50	24.12	24.47	73549600
2005-04-06	24.47	24.94	24.45	24.67	78020200
2005-04-07	24.66	25.13	24.63	25.10	77451504
2005-04-08	25.07	25.25	24.91	24.94	47956300
2005-04-11	25.03	25.11	24.86	24.97	47791800
2005-04-12	24.92	25.35	24.80	25.32	67517800
2005-04-13	25.23	25.45	24.99	25.04	60929300
2005-04-14	25.01	25.14	24.83	24.84	66754400
2005-04-15	24.58	24.90	24.41	24.46	100251600
2005-04-18	24.45	24.84	24.40	24.65	75766400
2005-04-19	24.71	24.80	24.45	24.63	65956200
2005-04-20	24.66	24.70	24.30	24.32	91923504
2005-04-21	24.48	25.39	24.47	25.28	93562304
2005-04-22	25.05	25.25	24.78	24.98	80087504
2005-04-25	25.07	25.28	24.86	24.99	75457904
2005-04-26	24.95	25.25	24.74	24.76	60464300
2005-04-27	24.66	25.15	24.63	24.99	47732800
2005-04-28	24.82	24.92	24.44	24.45	83623104
2005-04-29	24.88	25.30	24.79	25.30	98641200
2005-05-02	25.23	25.36	24.95	25.23	54376700
2005-05-03	25.13	25.40	25.09	25.36	67867800
2005-05-04	25.34	25.40	25.11	25.21	86864200
2005-05-05	25.20	25.33	25.08	25.23	59362300
2005-05-06	25.33	25.48	25.19	25.22	64322600
2005-05-09	25.23	25.33	25.05	25.11	61872400
2005-05-10	25.04	25.08	24.82	24.90	62235100
2005-05-11	24.89	24.97	24.64	24.91	59463300
2005-05-12	24.84	25.11	24.83	25.00	74540704
2005-05-13	25.03	25.38	24.99	25.30	77204304
2005-05-16	25.23	25.50	25.19	25.49	50577300
2005-05-17	25.31	25.50	25.25	25.46	39983200
2005-05-18	25.50	25.84	25.42	25.70	71182400
2005-05-19	25.75	26.05	25.70	25.92	52120800
2005-05-20	25.88	25.92	25.73	25.74	64444500
2005-05-23	25.74	26.07	25.74	25.85	75421104
2005-05-24	25.80	25.88	25.72	25.75	61287700
2005-05-25	25.68	25.77	25.50	25.71	35749000
2005-05-26	25.75	26.00	25.73	25.90	50579200
2005-05-27	25.83	26.09	25.81	26.07	54978000
2005-05-31	25.99	26.03	25.75	25.80	46131100
2005-06-01	25.73	26.00	25.61	25.81	54621000
2005-06-02	25.71	25.86	25.64	25.79	27212500
2005-06-03	25.70	25.81	25.34	25.43	79659504
2005-06-06	25.38	25.50	25.31	25.37	40756900
2005-06-07	25.33	25.83	25.31	25.51	54511400
2005-06-08	25.55	25.62	25.34	25.40	45369700
2005-06-09	25.40	25.61	25.35	25.51	52767900
2005-06-10	25.49	25.52	25.34	25.43	39459800
2005-06-13	25.36	25.49	25.26	25.31	49104100
2005-06-14	25.31	25.44	25.24	25.36	44243300
2005-06-15	25.40	25.41	25.11	25.26	50764800
2005-06-16	25.22	25.23	24.95	25.04	65918800
2005-06-17	25.27	25.29	24.92	25.04	90821296
2005-06-20	24.98	25.28	24.93	25.11	50538900
2005-06-21	25.08	25.19	25.04	25.15	81084000
2005-06-22	25.11	25.26	25.03	25.07	60492700
2005-06-23	25.17	25.62	25.15	25.31	105159800
2005-06-24	25.22	25.40	25.04	25.04	57970700
2005-06-27	25.07	25.25	25.03	25.05	61636200
2005-06-28	25.09	25.20	25.03	25.07	53058100
2005-06-29	25.22	25.32	25.00	25.09	55859900
2005-06-30	25.06	25.14	24.82	24.84	82018200
2005-07-01	24.85	24.99	24.67	24.71	69718400
2005-07-05	24.66	25.19	24.62	24.98	61883500
2005-07-06	24.97	25.08	24.69	24.70	64214600
2005-07-07	24.58	24.71	24.50	24.65	80082896
2005-07-08	24.64	25.12	24.63	25.09	56104000
2005-07-11	25.15	25.38	25.11	25.29	61525400
2005-07-12	25.24	25.62	25.20	25.61	63384800
2005-07-13	25.53	25.75	25.48	25.66	44749200
2005-07-14	25.79	26.10	25.79	25.97	69506800
2005-07-15	26.04	26.10	25.75	25.79	56472800
2005-07-18	25.71	25.79	25.55	25.55	39668000
2005-07-19	25.79	26.25	25.75	26.16	113290096
2005-07-20	26.00	26.23	25.88	26.19	71424800
2005-07-21	26.30	26.48	26.00	26.44	112932096
2005-07-22	25.99	26.34	25.63	25.68	97558896
2005-07-25	25.69	25.90	25.65	25.69	45174600
2005-07-26	25.72	25.74	25.53	25.54	51476400
2005-07-27	25.61	25.80	25.53	25.72	57977300
2005-07-28	25.75	25.85	25.66	25.75	44738700
2005-07-29	25.78	26.00	25.59	25.61	59524400
2005-08-01	25.81	26.05	25.76	25.92	61346800
2005-08-02	25.90	26.90	25.87	26.81	137510100
2005-08-03	26.76	27.43	26.73	27.25	139422400
2005-08-04	27.16	27.50	27.05	27.32	91461400
2005-08-05	27.29	27.94	27.25	27.76	82212400
2005-08-08	27.80	27.84	27.08	27.13	77207200
2005-08-09	27.22	27.51	27.01	27.35	64761800
2005-08-10	27.41	27.50	26.85	26.95	62818800
2005-08-11	26.98	27.30	26.89	27.27	48646800
2005-08-12	27.08	27.14	26.90	27.05	52006500
2005-08-15	26.98	27.30	26.69	27.13	45976600
2005-08-16	27.03	27.14	26.70	26.74	46894600
2005-08-17	26.82	27.15	26.66	26.95	52413100
2005-08-18	26.89	27.08	26.80	26.82	40861900
2005-08-19	26.85	26.91	26.70	26.72	36043500
2005-08-22	26.79	27.17	26.77	26.91	41691700
2005-08-23	26.84	27.07	26.74	26.87	48296700
2005-08-24	26.84	27.16	26.78	26.81	63645000
2005-08-25	26.90	27.09	26.85	27.03	39306300
2005-08-26	27.06	27.08	26.87	26.97	36774600
2005-08-29	26.81	27.23	26.81	27.15	52307700
2005-08-30	27.06	27.23	26.96	27.18	55163200
2005-08-31	27.17	27.44	27.04	27.38	65210200
2005-09-01	27.38	27.39	27.15	27.20	75974496
2005-09-02	27.21	27.27	26.97	27.02	52047500
2005-09-06	27.06	27.29	26.98	27.00	46089000
2005-09-07	26.94	27.11	26.82	26.85	44656100
2005-09-08	26.80	26.88	26.52	26.61	52552300
2005-09-09	26.62	26.82	26.53	26.58	41515800
2005-09-12	26.62	26.75	26.52	26.61	40550500
2005-09-13	26.54	26.76	26.37	26.48	63422900
2005-09-14	26.52	26.64	26.30	26.31	54969600
2005-09-15	26.37	26.43	26.22	26.27	60357200
2005-09-16	26.34	26.40	25.97	26.07	187384300
2005-09-19	26.09	26.27	25.86	26.00	61832300
2005-09-20	26.07	26.22	25.69	25.84	61043400
2005-09-21	25.80	25.90	25.43	25.49	68281800
2005-09-22	25.49	25.60	25.15	25.34	71314896
2005-09-23	25.31	25.54	25.12	25.27	66396800
2005-09-26	25.40	25.49	25.21	25.27	56203700
2005-09-27	25.37	25.45	25.30	25.34	48797900
2005-09-28	25.39	25.87	25.38	25.67	71019400
2005-09-29	25.61	26.00	25.50	25.94	66807100
2005-09-30	25.91	25.95	25.61	25.73	57644500
2005-10-03	25.71	25.73	25.44	25.50	55341300
2005-10-04	25.36	25.39	24.75	24.98	151666300
2005-10-05	25.04	25.05	24.67	24.67	73684704
2005-10-06	24.66	24.95	24.53	24.73	81724600
2005-10-07	24.77	24.84	24.52	24.59	50768700
2005-10-10	24.67	24.68	24.35	24.46	48880900
2005-10-11	24.51	24.55	24.25	24.41	76567296
2005-10-12	24.49	24.70	24.27	24.30	71294400
2005-10-13	24.31	24.73	24.27	24.59	70192000
2005-10-14	24.71	24.73	24.50	24.67	53846700
2005-10-17	24.68	24.69	24.44	24.53	46924400
2005-10-18	24.49	24.83	24.45	24.57	69328200
2005-10-19	24.56	25.09	24.50	25.09	66574500
2005-10-20	25.05	25.13	24.74	24.79	58830600
2005-10-21	24.91	25.00	24.57	24.78	69431200
2005-10-24	24.89	25.10	24.68	25.10	51868000
2005-10-25	24.95	25.13	24.83	25.03	41310500
2005-10-26	24.97	25.33	24.93	25.11	58178100
2005-10-27	25.22	25.27	24.85	24.85	61566100
2005-10-28	25.10	25.60	25.10	25.53	106559296
2005-10-31	25.61	25.80	25.50	25.70	75122096
2005-11-01	25.61	26.10	25.61	25.96	71370400
2005-11-02	25.93	26.50	25.93	26.46	75067104
2005-11-03	26.60	26.64	26.25	26.44	73421600
2005-11-04	26.53	26.71	26.45	26.66	57464000
2005-11-07	26.72	27.08	26.70	27.01	77104800
2005-11-08	26.94	27.18	26.77	27.05	60091700
2005-11-09	26.98	27.15	26.94	26.96	59562100
2005-11-10	26.94	27.15	26.64	27.09	73314800
2005-11-11	27.15	27.39	27.13	27.28	51945600
2005-11-14	27.36	27.44	27.20	27.37	67152200
2005-11-15	27.33	27.54	27.25	27.50	65081000
2005-11-16	27.48	27.88	27.44	27.74	86277000
2005-11-17	27.85	28.00	27.76	27.97	91351000
2005-11-18	28.12	28.25	27.90	28.07	75431296
2005-11-21	28.07	28.24	27.84	28.16	65794400
2005-11-22	28.06	28.08	27.86	27.91	104253296
2005-11-23	27.92	28.09	27.74	27.92	70541296
2005-11-25	27.80	27.94	27.47	27.76	44082500
2005-11-28	27.79	27.85	27.53	27.75	57517200
2005-11-29	27.79	27.79	27.60	27.68	62220400
2005-11-30	27.68	27.77	27.63	27.68	55904700
2005-12-01	27.73	28.10	27.73	27.89	61006100
2005-12-02	27.82	28.10	27.79	28.01	42319600
2005-12-05	27.93	28.02	27.71	27.85	47517300
2005-12-06	27.90	27.92	27.68	27.69	65980000
2005-12-07	27.67	27.75	27.55	27.75	55583200
2005-12-08	27.71	27.81	27.60	27.69	63931600
2005-12-09	27.71	27.83	27.64	27.71	48467000
2005-12-12	27.70	27.75	27.33	27.45	63757200
2005-12-13	27.29	27.43	27.00	27.13	104285504
2005-12-14	27.00	27.24	26.85	27.09	65076200
2005-12-15	27.08	27.11	26.81	26.92	79018096
2005-12-16	26.88	27.08	26.81	26.90	88542496
2005-12-19	26.82	26.87	26.65	26.83	68680096
2005-12-20	26.76	26.88	26.67	26.86	62960600
2005-12-21	26.87	26.91	26.71	26.73	75800896
2005-12-22	26.71	26.78	26.42	26.59	91276896
2005-12-23	26.52	26.67	26.44	26.64	30689200
2005-12-27	26.68	26.85	26.45	26.46	37819000
2005-12-28	26.51	26.66	26.35	26.39	35444400
2005-12-29	26.41	26.50	26.26	26.27	34495500
2005-12-30	26.15	26.31	26.10	26.15	49044600
2006-01-03	26.25	27.00	26.10	26.84	79973000
2006-01-04	26.77	27.08	26.77	26.97	57975600
2006-01-05	26.96	27.13	26.91	26.99	48245500
2006-01-06	26.89	27.00	26.49	26.91	100963000
2006-01-09	26.93	27.07	26.76	26.86	55625000
2006-01-10	26.65	27.02	26.59	27.00	64921900
2006-01-11	27.01	27.39	26.90	27.29	70120704
2006-01-12	27.25	27.26	26.97	27.14	45994800
2006-01-13	27.03	27.25	27.01	27.19	41418000
2006-01-17	26.90	27.19	26.90	26.99	58566600
2006-01-18	26.74	26.98	26.70	26.83	52376200
2006-01-19	26.87	27.24	26.85	27.02	60367600
2006-01-20	27.01	27.01	26.26	26.41	79165904
2006-01-23	26.41	26.53	26.30	26.35	47925600
2006-01-24	26.34	26.45	26.22	26.28	63040700
2006-01-25	26.41	26.57	26.23	26.40	59072100
2006-01-26	26.56	26.72	26.31	26.50	69509296
2006-01-27	27.23	27.95	27.19	27.79	134520700
2006-01-30	27.82	28.18	27.78	28.00	103999200
2006-01-31	27.91	28.38	27.87	28.15	94841296
2006-02-01	27.96	28.07	27.76	28.04	68448800
2006-02-02	27.97	27.99	27.55	27.68	55073400
2006-02-03	27.48	27.70	27.34	27.54	75022704
2006-02-06	27.51	27.54	27.09	27.17	60170500
2006-02-07	26.95	27.15	26.81	26.94	72159504
2006-02-08	27.01	27.08	26.71	26.91	51795200
2006-02-09	26.96	27.03	26.65	26.66	52861700
2006-02-10	26.62	26.89	26.51	26.69	52127000
2006-02-13	26.63	26.70	26.34	26.39	46707000
2006-02-14	26.41	26.68	26.35	26.65	58432900
2006-02-15	26.60	26.93	26.50	26.88	62808900
2006-02-16	26.85	26.90	26.57	26.81	48868500
2006-02-17	26.67	26.81	26.56	26.70	41513200
2006-02-21	26.72	26.72	26.34	26.54	50216100
2006-02-22	26.53	26.86	26.47	26.72	43043100
2006-02-23	26.73	26.89	26.54	26.66	47359100
2006-02-24	26.59	26.74	26.52	26.63	44753800
2006-02-27	26.75	27.26	26.67	27.05	51301500
2006-02-28	26.95	27.30	26.87	26.87	65036100
2006-03-01	26.98	27.20	26.95	27.14	53061200
2006-03-02	27.02	27.10	26.90	26.97	41850300
2006-03-03	26.81	27.16	26.74	26.93	45218800
2006-03-06	26.92	27.15	26.83	26.91	53054100
2006-03-07	26.90	27.10	26.81	27.06	51613900
2006-03-08	26.99	27.50	26.97	27.25	57547400
2006-03-09	27.27	27.42	27.00	27.00	45360700
2006-03-10	27.06	27.22	26.88	27.17	41297200
2006-03-13	27.18	27.29	26.94	27.11	40342600
2006-03-14	27.04	27.38	26.99	27.23	39821800
2006-03-15	27.20	27.45	27.01	27.36	57152000
2006-03-16	27.34	27.48	27.22	27.27	73793696
2006-03-17	27.35	27.66	27.27	27.50	120615000
2006-03-20	27.70	27.99	27.67	27.89	67094100
2006-03-21	27.96	28.22	27.68	27.74	71490000
2006-03-22	27.08	27.50	26.80	27.15	145696100
2006-03-23	27.08	27.10	26.66	26.85	73682896
2006-03-24	26.71	27.21	26.62	27.01	69157600
2006-03-27	27.01	27.30	27.00	27.01	59908600
2006-03-28	27.01	27.21	26.81	26.90	58520500
2006-03-29	26.95	27.20	26.92	27.02	53150300
2006-03-30	27.03	27.39	27.00	27.23	54612000
2006-03-31	27.30	27.54	27.21	27.21	62190500
2006-04-03	27.67	27.73	27.44	27.56	57605300
2006-04-04	27.60	27.80	27.47	27.64	45470000
2006-04-05	27.88	27.94	27.64	27.74	41539300
2006-04-06	27.66	27.72	27.37	27.56	51885500
2006-04-07	27.61	27.72	27.23	27.25	47249400
2006-04-10	27.23	27.44	27.20	27.29	39432000
2006-04-11	27.29	27.32	27.00	27.13	42953400
2006-04-12	27.10	27.20	26.97	27.20	32183000
2006-04-13	27.08	27.20	27.00	27.07	28160000
2006-04-17	27.03	27.05	26.73	26.84	35796200
2006-04-18	26.94	27.50	26.82	27.22	56272700
2006-04-19	27.11	27.19	26.96	27.03	45111100
2006-04-20	27.05	27.19	26.70	27.03	45648300
2006-04-21	27.05	27.39	27.00	27.15	58528000
2006-04-24	27.07	27.25	26.98	27.11	42318400
2006-04-25	27.09	27.21	27.02	27.11	49222500
2006-04-26	27.08	27.23	27.00	27.10	39190000
2006-04-27	26.97	27.63	26.94	27.25	96509600
2006-04-28	24.23	24.50	24.00	24.15	591052220
2006-05-01	24.32	25.00	24.09	24.29	174800900
2006-05-02	24.49	25.00	23.90	24.01	190533500
2006-05-03	23.99	24.02	23.15	23.17	211527100
2006-05-04	23.35	23.67	23.14	23.44	171257410
2006-05-05	23.66	23.95	23.52	23.80	131604304
2006-05-08	23.85	25.00	23.51	23.73	80693504
2006-05-09	23.75	24.00	23.49	23.62	75345904
2006-05-10	23.67	23.79	23.59	23.77	76563296
2006-05-11	23.71	23.79	23.15	23.22	92916704
2006-05-12	23.14	23.37	23.05	23.17	83115904
2006-05-15	23.10	23.23	23.03	23.15	67314800
2006-05-16	23.16	24.00	22.91	23.01	82095104
2006-05-17	22.89	23.08	22.73	22.73	98598304
2006-05-18	22.84	23.14	22.76	22.83	95476400
2006-05-19	22.79	22.90	22.52	22.56	100071200
2006-05-22	22.48	23.02	22.45	22.88	87322304
2006-05-23	23.11	23.38	22.77	22.79	79986304
2006-05-24	22.99	23.54	22.98	23.50	107356704
2006-05-25	23.57	23.92	23.54	23.74	83052704
2006-05-26	23.77	23.88	23.56	23.72	46861600
2006-05-30	23.55	23.76	23.14	23.15	52497500
2006-05-31	23.26	23.35	22.65	22.65	120202000
2006-06-01	22.74	22.84	22.62	22.82	80230800
2006-06-02	22.87	22.99	22.67	22.76	73935600
2006-06-05	22.72	22.73	22.49	22.50	63914100
2006-06-06	22.55	22.56	21.98	22.13	126601296
2006-06-07	22.15	22.39	22.01	22.04	73827504
2006-06-08	22.03	22.21	21.97	22.11	104126896
2006-06-09	22.15	22.19	21.89	21.92	52573800
2006-06-12	21.96	22.10	21.70	21.71	74309696
2006-06-13	21.73	22.03	21.46	21.51	113175296
2006-06-14	21.59	21.94	21.55	21.88	86081504
2006-06-15	22.01	22.13	21.80	22.07	121577296
2006-06-16	21.97	22.28	21.79	22.10	147506500
2006-06-19	22.14	22.60	22.12	22.55	129640896
2006-06-20	22.54	22.76	22.50	22.56	90598496
2006-06-21	22.61	23.15	22.53	23.08	91660304
2006-06-22	23.06	23.17	22.78	22.88	76590600
2006-06-23	22.85	22.87	22.50	22.50	60532600
2006-06-26	22.65	22.89	22.63	22.82	53644100
2006-06-27	22.89	23.16	22.84	22.86	84759104
2006-06-28	22.96	23.25	22.91	23.16	71906496
2006-06-29	23.32	23.63	23.22	23.47	121395504
2006-06-30	23.54	23.65	23.30	23.30	73048800
2006-07-03	23.53	23.72	23.45	23.70	25711400
2006-07-05	23.48	23.52	23.30	23.35	53093500
2006-07-06	23.45	23.61	23.42	23.48	44775200
2006-07-07	23.40	23.55	23.30	23.30	51675188
2006-07-10	23.44	23.66	23.38	23.50	50520100
2006-07-11	23.36	23.37	22.74	23.10	88184080
2006-07-12	22.80	22.88	22.62	22.64	77133528
2006-07-13	22.34	22.61	22.25	22.26	72470368
2006-07-14	22.27	22.55	22.23	22.29	67349168
2006-07-17	22.26	22.61	22.26	22.48	37009984
2006-07-18	22.60	22.76	22.48	22.74	64944356
2006-07-19	22.82	23.46	22.72	23.40	82017480
2006-07-20	23.40	23.45	22.78	22.85	71615408
2006-07-21	24.04	24.15	23.00	23.87	175421490
2006-07-24	23.96	24.11	23.79	24.00	56060164
2006-07-25	23.94	24.29	23.90	24.22	59514236
2006-07-26	24.11	24.53	24.10	24.37	54329080
2006-07-27	24.50	24.60	23.77	23.87	85360776
2006-07-28	24.12	24.28	24.06	24.25	51553808
2006-07-31	24.09	24.42	24.01	24.06	40108032
2006-08-01	24.04	24.20	23.85	23.99	48194300
2006-08-02	24.13	24.40	24.03	24.30	46347160
2006-08-03	24.19	24.48	24.15	24.21	43095560
2006-08-04	24.40	24.49	24.15	24.29	44770236
2006-08-07	24.25	24.48	24.19	24.22	36630260
2006-08-08	24.40	24.52	24.20	24.34	58117340
2006-08-09	24.44	24.64	24.34	24.44	44310900
2006-08-10	24.35	24.60	24.34	24.46	31520180
2006-08-11	24.34	24.45	24.20	24.43	30174402
2006-08-14	24.51	24.60	24.35	24.53	45883352
2006-08-15	24.55	24.65	24.44	24.62	48203328
2006-08-16	24.64	24.73	24.47	24.70	52325944
2006-08-17	24.65	24.75	24.61	24.70	45282044
2006-08-18	25.00	25.80	24.98	25.79	125505568
2006-08-21	25.63	26.13	25.56	26.12	88215168
2006-08-22	26.00	26.25	25.62	25.62	88407640
2006-08-23	25.60	25.95	25.52	25.67	43808592
2006-08-24	25.80	25.86	25.50	25.74	35925952
2006-08-25	25.69	26.00	25.69	25.85	32950360
2006-08-28	25.78	26.00	25.69	25.95	33684612
2006-08-29	25.87	25.98	25.63	25.84	42597548
2006-08-30	25.82	25.89	25.64	25.80	30254532
2006-08-31	25.88	25.98	25.68	25.70	25861392
2006-09-01	25.90	25.97	25.64	25.84	31561436
2006-09-05	25.66	25.96	25.56	25.61	44092184
2006-09-06	25.51	25.72	25.51	25.61	50074380
2006-09-07	25.48	25.70	25.39	25.43	51265912
2006-09-08	25.50	25.79	25.46	25.60	36863184
2006-09-11	25.42	25.95	25.42	25.91	55600780
2006-09-12	25.89	25.98	25.72	25.93	50076172
2006-09-13	25.82	26.10	25.49	25.98	37190404
2006-09-14	26.00	26.50	25.98	26.33	73821504
2006-09-15	26.66	26.94	26.49	26.85	124106056
2006-09-18	26.72	27.04	26.67	26.79	48920468
2006-09-19	26.72	26.94	26.72	26.86	42795604
2006-09-20	27.00	27.23	26.99	27.18	70203824
2006-09-21	27.16	27.25	26.85	26.90	57987540
2006-09-22	26.85	26.85	26.48	26.66	47401000
2006-09-25	26.84	27.19	26.79	26.95	66935144
2006-09-26	26.89	27.32	26.88	27.20	54343984
2006-09-27	27.13	27.47	27.12	27.44	65878172
2006-09-28	27.49	27.52	27.26	27.40	43325344
2006-09-29	27.33	27.42	27.21	27.35	33829920
2006-10-02	27.32	27.49	27.15	27.36	52889136
2006-10-03	27.36	27.48	27.21	27.37	39335096
2006-10-04	27.40	27.96	27.37	27.94	81714096
2006-10-05	27.90	28.11	27.78	27.92	81271592
2006-10-06	27.74	28.00	27.65	27.87	36384092
2006-10-09	27.74	27.93	27.62	27.72	33121548
2006-10-10	27.63	27.75	27.44	27.69	34485208
2006-10-11	27.45	27.67	27.42	27.54	37120400
2006-10-12	27.55	28.29	27.54	28.22	120097968
2006-10-13	28.34	28.69	28.31	28.37	129657728
2006-10-16	28.40	28.60	28.33	28.45	49630280
2006-10-17	28.24	28.51	28.17	28.44	40122600
2006-10-18	28.50	28.70	28.26	28.52	40630800
2006-10-19	28.35	28.45	28.12	28.29	44038180
2006-10-20	28.39	28.49	28.17	28.43	48748936
2006-10-23	28.28	28.69	28.18	28.45	48026240
2006-10-24	28.35	28.43	28.13	28.28	61214160
2006-10-25	28.29	28.46	28.14	28.31	40387568
2006-10-26	28.34	28.41	28.04	28.35	68378584
2006-10-27	28.48	28.79	28.25	28.34	89001480
2006-10-30	28.35	28.84	28.32	28.53	47302082
2006-10-31	28.66	28.85	28.56	28.71	61952245
2006-11-01	28.78	28.99	28.70	28.81	75955283
2006-11-02	28.71	28.86	28.58	28.77	58674657
2006-11-03	28.85	28.93	28.61	28.73	41127749
2006-11-06	28.77	29.05	28.76	28.84	60454875
2006-11-07	28.86	29.07	28.80	28.95	56516255
2006-11-08	28.78	29.23	28.66	28.98	79153250
2006-11-09	29.11	29.40	29.00	29.26	89414069
2006-11-10	29.17	29.29	29.15	29.24	37861441
2006-11-13	29.19	29.46	29.16	29.35	47278555
2006-11-14	29.28	29.42	29.07	29.23	63016445
2006-11-15	29.12	29.36	29.11	29.12	63990358
2006-11-16	29.13	29.64	29.13	29.47	64331011
2006-11-17	29.31	29.54	29.28	29.40	49359181
2006-11-20	29.52	30.00	29.50	29.89	85734231
2006-11-21	29.91	30.00	29.79	29.92	66467768
2006-11-22	29.97	30.00	29.82	29.92	44137403
2006-11-24	29.66	29.84	29.64	29.76	20470194
2006-11-27	29.69	29.74	29.33	29.48	72724547
2006-11-28	29.34	29.42	29.13	29.39	52796358
2006-11-29	29.44	29.78	29.43	29.57	58777844
2006-11-30	29.42	29.57	29.32	29.36	53362546
2006-12-01	29.23	29.30	28.90	29.12	72262418
2006-12-04	29.23	29.52	29.17	29.33	56459265
2006-12-05	29.36	29.40	29.03	29.13	45614195
2006-12-06	29.09	29.13	28.87	28.99	48588523
2006-12-07	28.96	29.07	28.81	28.85	46832386
2006-12-08	28.82	29.40	28.80	29.40	108872018
2006-12-11	29.19	29.75	29.11	29.54	107728225
2006-12-12	29.56	29.63	29.22	29.43	68871157
2006-12-13	29.60	29.60	29.32	29.55	46016108
2006-12-14	29.53	30.08	29.52	30.07	85875982
2006-12-15	30.14	30.23	30.03	30.19	103650176
2006-12-18	30.19	30.26	29.78	29.89	56990325
2006-12-19	29.71	30.17	29.53	29.99	53831148
2006-12-20	29.99	30.24	29.97	30.09	31811547
2006-12-21	30.13	30.14	29.89	29.98	32272086
2006-12-22	29.83	29.86	29.62	29.64	37974457
2006-12-26	29.53	30.00	29.40	29.99	37102644
2006-12-27	29.99	30.13	29.91	30.02	31250490
2006-12-28	29.86	30.03	29.81	29.98	27572772
2006-12-29	29.86	30.15	29.83	29.86	41757262
2007-01-03	29.91	30.25	29.40	29.86	77574283
2007-01-04	29.70	29.97	29.44	29.81	46120855
2007-01-05	29.63	29.75	29.45	29.64	44679937
2007-01-08	29.65	30.10	29.53	29.93	50226020
2007-01-09	30.00	30.18	29.73	29.96	44679546
2007-01-10	29.80	29.89	29.43	29.66	55048885
2007-01-11	29.76	30.75	29.65	30.70	99491242
2007-01-12	30.65	31.39	30.64	31.21	103984448
2007-01-16	31.26	31.45	31.03	31.16	62442064
2007-01-17	31.26	31.44	31.01	31.10	58569215
2007-01-18	31.15	31.37	30.80	31.00	56383521
2007-01-19	30.73	31.11	30.69	31.11	75837750
2007-01-22	31.06	31.12	30.51	30.72	56152041
2007-01-23	30.63	30.96	30.52	30.80	49190300
2007-01-24	30.78	31.30	30.65	31.23	58552058
2007-01-25	31.08	31.48	30.45	31.00	99382060
2007-01-26	31.22	31.23	30.60	30.60	96124717
2007-01-29	30.65	30.78	30.34	30.53	57619174
2007-01-30	30.57	30.64	30.14	30.48	61923419
2007-01-31	30.41	31.10	30.35	30.86	74016311
2007-02-01	30.84	30.94	30.37	30.56	55367062
2007-02-02	30.82	30.84	30.13	30.19	60444038
2007-02-05	29.97	30.02	29.41	29.61	99939605
2007-02-06	29.59	29.75	29.22	29.51	79323602
2007-02-07	29.64	29.70	29.25	29.37	65151961
2007-02-08	29.24	29.80	29.20	29.26	48761167
2007-02-09	29.35	29.40	28.93	28.98	69829712
2007-02-12	28.89	29.09	28.83	28.94	52812852
2007-02-13	29.04	29.20	28.96	29.03	51763813
2007-02-14	29.17	29.69	29.15	29.40	55591266
2007-02-15	29.58	29.65	29.22	29.46	63952954
2007-02-16	28.91	28.94	28.65	28.74	109380567
2007-02-20	28.63	28.86	28.47	28.83	53990360
2007-02-21	28.75	29.39	28.74	29.35	68619197
2007-02-22	29.31	29.54	29.16	29.39	57768782
2007-02-23	29.22	29.28	28.89	28.90	63864066
2007-02-26	28.96	29.12	28.82	29.07	63532504
2007-02-27	28.71	28.97	27.79	27.87	87693760
2007-02-28	27.95	28.25	27.92	28.17	86532702
2007-03-01	27.82	28.33	27.73	28.09	80179110
2007-03-02	28.02	28.16	27.76	27.76	63256423
2007-03-05	27.49	27.91	27.41	27.55	56465969
2007-03-06	27.80	27.94	27.65	27.83	49383753
2007-03-07	27.76	27.90	27.55	27.61	52046394
2007-03-08	27.72	27.85	26.60	27.32	72214365
2007-03-09	27.42	27.48	27.03	27.29	80125007
2007-03-12	27.18	27.48	27.13	27.44	36516423
2007-03-13	27.25	27.40	26.71	26.72	75169443
2007-03-14	26.82	27.40	26.73	27.40	75730227
2007-03-15	27.32	27.47	27.20	27.28	51756761
2007-03-16	27.35	27.48	27.20	27.33	65076150
2007-03-19	27.34	27.83	27.20	27.83	49415710
2007-03-20	27.93	28.16	27.76	27.84	47923954
2007-03-21	27.90	28.52	27.56	28.52	75796234
2007-03-22	28.52	28.55	28.01	28.27	49515105
2007-03-23	28.22	28.27	27.80	28.02	50528208
2007-03-26	27.94	28.22	27.70	28.22	47491974
2007-03-27	28.04	28.16	27.65	27.72	58981972
2007-03-28	27.58	28.00	27.40	27.64	49030833
2007-03-29	27.84	27.85	27.49	27.75	42631040
2007-03-30	27.75	27.95	27.50	27.87	47065310
2007-04-02	27.89	27.93	27.56	27.74	41977553
2007-04-03	27.86	28.06	27.75	27.87	42651376
2007-04-04	28.01	28.78	27.90	28.50	63259241
2007-04-05	28.32	28.65	28.30	28.55	30196555
2007-04-09	28.58	28.72	28.39	28.57	31388980
2007-04-10	28.50	28.64	28.22	28.40	38644935
2007-04-11	28.30	28.57	27.99	28.11	44367195
2007-04-12	28.06	28.62	28.04	28.54	43774750
2007-04-13	28.43	28.70	28.10	28.61	36004740
2007-04-16	28.60	28.75	28.21	28.73	30742957
2007-04-17	28.63	28.89	28.56	28.85	33170154
2007-04-18	28.61	28.67	28.36	28.60	41778741
2007-04-19	28.34	28.89	28.26	28.69	44833990
2007-04-20	28.98	29.10	28.70	29.02	61625864
2007-04-23	28.96	28.99	28.67	28.78	41993027
2007-04-24	28.79	28.96	28.59	28.79	34243729
2007-04-25	28.86	29.00	28.69	28.99	39491836
2007-04-26	29.09	29.35	28.91	29.10	69999053
2007-04-27	30.17	30.74	30.00	30.12	128315518
2007-04-30	30.13	30.37	29.94	29.94	67806846
2007-05-01	29.94	30.42	29.90	30.40	74169921
2007-05-02	30.39	30.69	30.30	30.61	81308131
2007-05-03	30.60	31.00	30.53	30.97	82051611
2007-05-04	30.68	30.70	30.29	30.56	104397842
2007-05-07	30.52	30.76	30.48	30.71	59890407
2007-05-08	30.68	30.94	30.58	30.75	60564629
2007-05-09	30.70	30.93	30.57	30.78	51734695
2007-05-10	30.68	30.93	30.53	30.58	55398550
2007-05-11	30.57	30.98	30.55	30.89	43648626
2007-05-14	30.84	30.99	30.81	30.97	70286755
2007-05-15	30.90	31.09	30.84	30.90	75036602
2007-05-16	31.00	31.09	30.81	31.07	45843137
2007-05-17	31.03	31.14	30.96	30.98	41856216
2007-05-18	30.97	30.99	30.58	30.83	58452958
2007-05-21	30.73	31.16	30.73	31.05	42549100
2007-05-22	30.90	30.93	30.66	30.69	40015195
2007-05-23	30.84	30.84	30.57	30.58	46337287
2007-05-24	30.54	30.80	29.96	30.17	64053809
2007-05-25	30.28	30.66	30.18	30.48	47726716
2007-05-29	30.49	30.83	30.39	30.79	42377685
2007-05-30	30.55	31.13	30.51	31.11	57446053
2007-05-31	31.12	31.16	30.61	30.69	86403439
2007-06-01	30.79	30.90	30.55	30.59	39492585
2007-06-04	30.42	30.76	30.40	30.72	41437458
2007-06-05	30.62	30.63	30.33	30.58	44286891
2007-06-06	30.37	30.53	30.25	30.29	38252861
2007-06-07	30.02	30.29	29.59	29.62	71980635
2007-06-08	29.58	30.06	29.41	30.05	61346669
2007-06-11	29.94	30.25	29.93	30.02	48485758
2007-06-12	29.96	30.24	29.77	29.85	56981841
2007-06-13	29.97	30.41	29.85	30.39	64472483
2007-06-14	30.35	30.71	30.30	30.52	59068837
2007-06-15	30.86	30.88	30.43	30.49	100941383
2007-06-18	30.69	30.72	30.42	30.51	45632827
2007-06-19	30.48	30.66	30.38	30.46	46804710
2007-06-20	30.44	30.51	29.96	30.01	47089190
2007-06-21	29.98	30.30	29.91	30.22	57058364
2007-06-22	30.00	30.10	29.45	29.49	88345274
2007-06-25	29.47	29.77	29.38	29.49	53914766
2007-06-26	29.55	29.80	29.50	29.52	48340290
2007-06-27	29.36	29.95	29.36	29.87	54271648
2007-06-28	29.86	29.97	29.68	29.83	46189684
2007-06-29	29.87	29.93	29.04	29.47	71193850
2007-07-02	29.67	29.80	29.49	29.74	47325822
2007-07-03	29.79	30.22	29.78	30.02	35202524
2007-07-05	30.05	30.22	29.83	29.99	47844443
2007-07-06	29.91	30.04	29.66	29.97	57542481
2007-07-09	29.86	29.95	29.81	29.87	33831755
2007-07-10	29.70	29.99	29.18	29.33	66018691
2007-07-11	29.24	29.65	29.21	29.49	48016935
2007-07-12	29.56	30.11	29.44	30.07	54302314
2007-07-13	29.94	30.02	29.66	29.82	42172903
2007-07-16	29.76	30.24	29.72	30.03	48023159
2007-07-17	30.02	30.88	30.01	30.78	77539532
2007-07-18	30.51	30.97	30.50	30.92	64436562
2007-07-19	31.05	31.84	30.93	31.51	121165267
2007-07-20	31.15	31.20	30.79	31.16	98293830
2007-07-23	31.36	31.52	31.12	31.19	48910516
2007-07-24	31.01	31.48	30.71	30.80	62257737
2007-07-25	30.99	31.30	30.37	30.71	55078953
2007-07-26	30.24	30.53	29.51	29.98	87616427
2007-07-27	29.93	30.00	29.36	29.39	69214601
2007-07-30	29.41	29.49	28.95	29.40	67516665
2007-07-31	29.71	29.72	28.98	28.99	66686253
2007-08-01	28.95	29.55	28.82	29.30	80011828
2007-08-02	29.19	29.79	29.02	29.52	47993718
2007-08-03	29.45	29.78	28.90	28.96	61539734
2007-08-06	29.05	29.54	28.75	29.54	59533556
2007-08-07	29.33	29.79	29.05	29.55	49237104
2007-08-08	29.72	30.01	29.21	30.00	52902721
2007-08-09	29.64	30.10	28.92	29.30	72980425
2007-08-10	28.90	29.05	28.26	28.71	76581607
2007-08-13	28.94	28.99	28.44	28.63	55641506
2007-08-14	28.77	28.89	28.20	28.27	42945035
2007-08-15	28.24	28.99	28.05	28.10	48119873
2007-08-16	27.88	28.35	27.51	27.81	81452954
2007-08-17	28.09	28.25	27.82	28.25	76748257
2007-08-20	28.18	28.49	28.08	28.26	49954669
2007-08-21	28.10	28.32	27.87	28.07	50786152
2007-08-22	28.27	28.32	28.01	28.22	44763417
2007-08-23	28.28	28.33	28.10	28.30	33886569
2007-08-24	28.21	28.84	28.07	28.81	45162653
2007-08-27	28.61	28.77	28.40	28.49	32791057
2007-08-28	28.30	28.49	27.91	27.93	43924387
2007-08-29	28.13	28.61	27.82	28.59	45755145
2007-08-30	28.42	28.93	28.32	28.45	33691214
2007-08-31	28.70	28.92	28.36	28.73	42521487
2007-09-04	28.50	29.10	28.48	28.81	45689600
2007-09-05	28.65	28.73	28.42	28.48	47674295
2007-09-06	28.56	29.01	28.55	28.91	45430771
2007-09-07	28.62	28.83	28.32	28.44	52163811
2007-09-10	28.67	28.75	28.41	28.48	37253551
2007-09-11	28.63	28.95	28.58	28.93	34380780
2007-09-12	28.81	29.17	28.80	28.93	42465812
2007-09-13	29.12	29.26	28.96	29.16	35288557
2007-09-14	28.98	29.11	28.88	29.04	33498479
2007-09-17	28.79	28.88	28.62	28.73	39536497
2007-09-18	28.70	28.97	28.27	28.93	77472313
2007-09-19	28.87	28.91	28.30	28.67	94242181
2007-09-20	28.48	28.58	28.34	28.42	67168899
2007-09-21	28.69	28.81	28.44	28.65	135636070
2007-09-24	28.81	29.61	28.80	29.08	104459739
2007-09-25	29.14	29.56	29.11	29.56	75620942
2007-09-26	29.68	29.85	29.48	29.50	60344168
2007-09-27	29.70	29.72	29.44	29.49	43407056
2007-09-28	29.49	29.69	29.23	29.46	45819096
2007-10-01	29.46	29.79	29.41	29.77	43875066
2007-10-02	29.70	29.85	29.57	29.70	33705822
2007-10-03	29.71	29.85	29.29	29.45	37633886
2007-10-04	29.56	29.77	29.44	29.71	37867958
2007-10-05	29.89	29.99	29.73	29.84	45016519
2007-10-08	29.66	29.85	29.60	29.84	30265625
2007-10-09	30.03	30.39	30.00	30.10	63624504
2007-10-10	30.04	30.37	30.03	30.23	32251403
2007-10-11	30.30	30.63	29.79	29.91	50789189
2007-10-12	30.03	30.40	29.95	30.17	31121100
2007-10-15	30.10	30.33	30.00	30.04	47150499
2007-10-16	30.24	30.58	30.23	30.32	56286172
2007-10-17	30.75	31.23	30.65	31.08	86092380
2007-10-18	31.22	31.23	30.63	31.16