Historical Prices for NKE

NKE Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	2.68	2.71	2.68	2.69	1451200
1992-11-17	2.70	2.73	2.70	2.73	2872000
1992-11-18	2.73	2.74	2.69	2.72	2788000
1992-11-19	2.72	2.73	2.72	2.73	1328000
1992-11-20	2.75	2.75	2.73	2.75	1583200
1992-11-23	2.74	2.77	2.73	2.76	1264800
1992-11-24	2.77	2.82	2.77	2.77	2224000
1992-11-25	2.78	2.78	2.72	2.73	1785600
1992-11-27	2.73	2.76	2.73	2.74	1094400
1992-11-30	2.72	2.72	2.69	2.70	2587200
1992-12-01	2.69	2.71	2.65	2.65	1731200
1992-12-02	2.65	2.65	2.59	2.61	2455200
1992-12-03	2.61	2.63	2.61	2.61	2284000
1992-12-04	2.62	2.67	2.61	2.65	2113600
1992-12-07	2.64	2.68	2.63	2.68	1863200
1992-12-08	2.68	2.68	2.66	2.67	2487200
1992-12-09	2.67	2.70	2.65	2.70	4576000
1992-12-10	2.70	2.74	2.69	2.71	1895200
1992-12-11	2.71	2.74	2.70	2.73	744800
1992-12-14	2.72	2.74	2.71	2.72	1879200
1992-12-15	2.73	2.80	2.73	2.78	2468000
1992-12-16	2.78	2.81	2.75	2.77	1881600
1992-12-17	2.77	2.80	2.77	2.77	2884800
1992-12-18	2.78	2.80	2.74	2.76	3623200
1992-12-21	2.75	2.75	2.70	2.70	1641600
1992-12-22	2.69	2.71	2.66	2.69	2215200
1992-12-23	2.69	2.70	2.63	2.64	2268800
1992-12-24	2.64	2.66	2.64	2.65	1205600
1992-12-28	2.65	2.67	2.62	2.62	2356000
1992-12-29	2.63	2.65	2.62	2.62	1771200
1992-12-30	2.63	2.64	2.61	2.63	1359200
1992-12-31	2.64	2.64	2.59	2.59	1264000
1993-01-04	2.60	2.61	2.59	2.60	1539200
1993-01-05	2.59	2.60	2.55	2.55	1481600
1993-01-06	2.55	2.57	2.51	2.54	2938400
1993-01-07	2.54	2.59	2.54	2.55	1778400
1993-01-08	2.55	2.55	2.46	2.50	4036800
1993-01-11	2.51	2.55	2.50	2.54	1229600
1993-01-12	2.54	2.55	2.50	2.53	2202400
1993-01-13	2.52	2.58	2.52	2.57	1711200
1993-01-14	2.57	2.70	2.57	2.70	3647200
1993-01-15	2.73	2.73	2.65	2.66	2400800
1993-01-18	2.65	2.66	2.63	2.64	1246400
1993-01-19	2.64	2.64	2.61	2.63	2226400
1993-01-20	2.63	2.66	2.61	2.63	2305600
1993-01-21	2.64	2.64	2.63	2.63	2004000
1993-01-22	2.64	2.64	2.57	2.58	1279200
1993-01-25	2.58	2.60	2.57	2.58	1044800
1993-01-26	2.58	2.61	2.58	2.58	1167200
1993-01-27	2.59	2.59	2.50	2.53	1479200
1993-01-28	2.54	2.56	2.51	2.53	4329600
1993-01-29	2.54	2.55	2.52	2.55	936800
1993-02-01	2.57	2.64	2.57	2.63	1702400
1993-02-02	2.64	2.65	2.59	2.65	1052000
1993-02-03	2.66	2.69	2.66	2.69	1454400
1993-02-04	2.70	2.75	2.70	2.74	2082400
1993-02-05	2.75	2.79	2.65	2.66	3171200
1993-02-08	2.64	2.64	2.56	2.56	3079200
1993-02-09	2.51	2.55	2.49	2.55	2732000
1993-02-10	2.54	2.54	2.50	2.53	3307200
1993-02-11	2.54	2.60	2.54	2.58	1280000
1993-02-12	2.58	2.59	2.56	2.57	1476000
1993-02-16	2.25	2.32	2.25	2.28	9097600
1993-02-17	2.29	2.34	2.25	2.26	5992000
1993-02-18	2.30	2.30	2.23	2.25	3659200
1993-02-19	2.25	2.25	2.21	2.21	2256000
1993-02-22	2.20	2.20	2.05	2.06	3469600
1993-02-23	2.08	2.17	2.02	2.16	7387200
1993-02-24	2.17	2.23	2.17	2.22	3450400
1993-02-25	2.22	2.23	2.20	2.22	1959200
1993-02-26	2.24	2.29	2.24	2.25	2133600
1993-03-01	2.25	2.27	2.25	2.27	2103200
1993-03-02	2.29	2.38	2.29	2.38	2864000
1993-03-03	2.38	2.38	2.34	2.34	3056000
1993-03-04	2.33	2.33	2.22	2.24	4329600
1993-03-05	2.26	2.26	2.20	2.20	2916800
1993-03-08	2.21	2.29	2.21	2.29	2470400
1993-03-09	2.29	2.30	2.25	2.29	3976800
1993-03-10	2.29	2.33	2.29	2.32	1995200
1993-03-11	2.33	2.34	2.27	2.27	1705600
1993-03-12	2.27	2.27	2.22	2.24	2228000
1993-03-15	2.29	2.42	2.29	2.39	5361600
1993-03-16	2.39	2.45	2.38	2.38	2996000
1993-03-17	2.38	2.38	2.34	2.36	1479200
1993-03-18	2.38	2.42	2.38	2.40	1156000
1993-03-19	2.41	2.41	2.38	2.38	1449600
1993-03-22	2.37	2.42	2.36	2.42	1201600
1993-03-23	2.41	2.43	2.39	2.40	1162400
1993-03-24	2.40	2.43	2.39	2.43	1361600
1993-03-25	2.44	2.48	2.43	2.46	1706400
1993-03-26	2.46	2.46	2.38	2.38	1737600
1993-03-29	2.39	2.41	2.38	2.38	959200
1993-03-30	2.37	2.41	2.37	2.40	724000
1993-03-31	2.41	2.43	2.39	2.39	1311200
1993-04-01	2.39	2.39	2.36	2.36	1688000
1993-04-02	2.35	2.35	2.31	2.32	2962400
1993-04-05	2.32	2.32	2.28	2.30	2557600
1993-04-06	2.30	2.31	2.18	2.18	3696800
1993-04-07	2.20	2.27	2.20	2.26	3060000
1993-04-08	2.27	2.27	2.22	2.23	2066400
1993-04-12	2.24	2.30	2.24	2.30	1130400
1993-04-13	2.32	2.36	2.32	2.34	2235200
1993-04-14	2.34	2.35	2.29	2.30	921600
1993-04-15	2.30	2.32	2.29	2.30	1036000
1993-04-16	2.30	2.30	2.26	2.27	1072800
1993-04-19	2.27	2.29	2.21	2.23	2968800
1993-04-20	2.22	2.25	2.20	2.24	2008800
1993-04-21	2.23	2.28	2.23	2.25	1810400
1993-04-22	2.25	2.25	2.20	2.20	2173600
1993-04-23	2.19	2.20	2.17	2.20	2248000
1993-04-26	2.19	2.21	2.17	2.20	1687200
1993-04-27	2.20	2.20	2.18	2.19	1456000
1993-04-28	2.19	2.19	2.14	2.19	3667200
1993-04-29	2.19	2.19	2.14	2.15	3447200
1993-04-30	2.16	2.16	2.12	2.13	3490400
1993-05-03	2.14	2.20	2.13	2.18	3442400
1993-05-04	2.18	2.18	2.13	2.16	3160800
1993-05-05	2.17	2.20	2.15	2.18	2977600
1993-05-06	2.18	2.18	2.16	2.17	1960800
1993-05-07	2.16	2.21	2.16	2.21	1985600
1993-05-10	2.23	2.29	2.23	2.28	2596000
1993-05-11	2.29	2.31	2.26	2.31	1680800
1993-05-12	2.30	2.34	2.29	2.33	1818400
1993-05-13	2.31	2.31	2.27	2.27	1398400
1993-05-14	2.28	2.29	2.27	2.29	647200
1993-05-17	2.29	2.30	2.27	2.29	828800
1993-05-18	2.31	2.32	2.30	2.32	1922400
1993-05-19	2.34	2.41	2.32	2.39	2660000
1993-05-20	2.40	2.41	2.35	2.36	1616800
1993-05-21	2.36	2.36	2.26	2.29	4172000
1993-05-24	2.28	2.34	2.26	2.34	4221600
1993-05-25	2.34	2.34	2.29	2.31	1220800
1993-05-26	2.30	2.34	2.30	2.33	1660800
1993-05-27	2.34	2.34	2.31	2.33	1717600
1993-05-28	2.30	2.32	2.23	2.27	2999200
1993-06-01	2.27	2.34	2.27	2.33	1444000
1993-06-02	2.33	2.33	2.27	2.29	1104800
1993-06-03	2.29	2.30	2.26	2.27	975200
1993-06-04	2.25	2.26	2.19	2.22	2009600
1993-06-07	2.21	2.21	2.18	2.19	2223200
1993-06-08	2.20	2.23	2.14	2.14	2851200
1993-06-09	2.15	2.21	2.13	2.16	3276800
1993-06-10	2.16	2.18	2.14	2.15	2996800
1993-06-11	2.15	2.16	2.06	2.14	7213600
1993-06-14	2.15	2.16	2.13	2.13	1156800
1993-06-15	2.13	2.13	2.06	2.08	6229600
1993-06-16	2.09	2.11	2.08	2.10	1927200
1993-06-17	2.09	2.11	2.08	2.09	1969600
1993-06-18	2.09	2.10	1.91	1.94	2143200
1993-06-21	1.79	1.87	1.77	1.81	13596800
1993-06-22	1.82	1.82	1.77	1.78	6888000
1993-06-23	1.79	1.79	1.70	1.70	7384800
1993-06-24	1.72	1.72	1.69	1.69	6806400
1993-06-25	1.70	1.77	1.70	1.76	4620000
1993-06-28	1.77	1.79	1.76	1.76	4267200
1993-06-29	1.75	1.76	1.71	1.72	4215200
1993-06-30	1.73	1.73	1.71	1.72	2514400
1993-07-01	1.72	1.74	1.70	1.70	2906400
1993-07-02	1.70	1.72	1.68	1.71	3966400
1993-07-06	1.70	1.72	1.69	1.70	3663200
1993-07-07	1.69	1.71	1.69	1.70	2590400
1993-07-08	1.74	1.76	1.70	1.75	11260000
1993-07-09	1.75	1.75	1.71	1.72	7024800
1993-07-12	1.72	1.74	1.70	1.74	3283200
1993-07-13	1.74	1.75	1.72	1.73	2820000
1993-07-14	1.75	1.80	1.74	1.78	4194400
1993-07-15	1.79	1.81	1.78	1.80	3008000
1993-07-16	1.80	1.81	1.79	1.79	2044000
1993-07-19	1.79	1.79	1.75	1.77	1844800
1993-07-20	1.76	1.77	1.74	1.76	2804800
1993-07-21	1.76	1.77	1.73	1.75	1902400
1993-07-22	1.75	1.75	1.73	1.74	1398400
1993-07-23	1.74	1.75	1.73	1.74	3804800
1993-07-26	1.74	1.74	1.73	1.74	2183200
1993-07-27	1.74	1.77	1.74	1.75	1987200
1993-07-28	1.75	1.75	1.71	1.73	1988000
1993-07-29	1.74	1.75	1.73	1.75	1584800
1993-07-30	1.76	1.76	1.74	1.76	1161600
1993-08-02	1.77	1.78	1.76	1.77	1202400
1993-08-03	1.77	1.80	1.76	1.76	2144000
1993-08-04	1.76	1.76	1.74	1.75	896800
1993-08-05	1.75	1.75	1.72	1.72	1492000
1993-08-06	1.74	1.76	1.73	1.75	1068000
1993-08-09	1.75	1.76	1.72	1.72	786400
1993-08-10	1.72	1.73	1.66	1.66	2592800
1993-08-11	1.66	1.66	1.54	1.56	9405600
1993-08-12	1.56	1.61	1.56	1.61	4407200
1993-08-13	1.61	1.64	1.61	1.63	3356000
1993-08-16	1.63	1.69	1.63	1.68	2939200
1993-08-17	1.69	1.69	1.66	1.66	2011200
1993-08-18	1.66	1.67	1.64	1.66	3561600
1993-08-19	1.64	1.70	1.62	1.70	3145600
1993-08-20	1.70	1.71	1.69	1.70	2420800
1993-08-23	1.70	1.74	1.69	1.74	2146400
1993-08-24	1.74	1.77	1.71	1.77	1768000
1993-08-25	1.76	1.77	1.72	1.73	2657600
1993-08-26	1.73	1.73	1.70	1.71	1456800
1993-08-27	1.71	1.71	1.65	1.67	2897600
1993-08-30	1.66	1.68	1.63	1.66	2030400
1993-08-31	1.67	1.71	1.66	1.68	1616800
1993-09-01	1.68	1.70	1.66	1.69	3095200
1993-09-02	1.70	1.70	1.68	1.68	2564000
1993-09-03	1.66	1.66	1.63	1.63	2546400
1993-09-07	1.64	1.66	1.60	1.60	2286400
1993-09-08	1.61	1.63	1.57	1.60	3048000
1993-09-09	1.60	1.63	1.59	1.63	1647200
1993-09-10	1.63	1.63	1.60	1.62	3289600
1993-09-13	1.61	1.63	1.61	1.61	2598400
1993-09-14	1.59	1.59	1.55	1.56	6603200
1993-09-15	1.55	1.55	1.52	1.52	6767200
1993-09-16	1.53	1.53	1.46	1.48	8176800
1993-09-17	1.48	1.52	1.48	1.50	5062400
1993-09-20	1.48	1.48	1.41	1.45	9444000
1993-09-21	1.43	1.43	1.38	1.40	8342400
1993-09-22	1.41	1.42	1.38	1.41	5611200
1993-09-23	1.42	1.46	1.41	1.45	3260000
1993-09-24	1.45	1.46	1.44	1.46	2732000
1993-09-27	1.46	1.49	1.46	1.47	1782400
1993-09-28	1.48	1.48	1.44	1.45	3537600
1993-09-29	1.45	1.45	1.39	1.40	4256000
1993-09-30	1.40	1.42	1.40	1.41	2183200
1993-10-01	1.41	1.43	1.41	1.43	1704800
1993-10-04	1.43	1.48	1.43	1.47	2557600
1993-10-05	1.47	1.48	1.43	1.44	3662400
1993-10-06	1.42	1.43	1.40	1.41	5022400
1993-10-07	1.42	1.42	1.41	1.41	3300000
1993-10-08	1.41	1.42	1.40	1.41	2926400
1993-10-11	1.41	1.45	1.41	1.45	3552000
1993-10-12	1.45	1.46	1.41	1.41	3374400
1993-10-13	1.42	1.43	1.41	1.41	2031200
1993-10-14	1.41	1.45	1.41	1.45	3177600
1993-10-15	1.46	1.55	1.46	1.52	6625600
1993-10-18	1.52	1.52	1.50	1.50	2047200
1993-10-19	1.50	1.50	1.45	1.48	3168800
1993-10-20	1.48	1.51	1.47	1.49	2022400
1993-10-21	1.49	1.50	1.48	1.50	1992000
1993-10-22	1.50	1.51	1.46	1.46	1892000
1993-10-25	1.44	1.45	1.43	1.45	3640800
1993-10-26	1.46	1.50	1.46	1.47	2278400
1993-10-27	1.47	1.49	1.46	1.47	2156000
1993-10-28	1.48	1.50	1.48	1.50	1887200
1993-10-29	1.50	1.52	1.48	1.51	1985600
1993-11-01	1.51	1.62	1.51	1.62	5104000
1993-11-02	1.61	1.68	1.61	1.67	6274400
1993-11-03	1.68	1.68	1.62	1.63	3820000
1993-11-04	1.63	1.63	1.58	1.59	3156800
1993-11-05	1.59	1.64	1.58	1.63	2606400
1993-11-08	1.64	1.67	1.63	1.65	1919200
1993-11-09	1.67	1.70	1.66	1.67	2960000
1993-11-10	1.64	1.65	1.61	1.63	5393600
1993-11-11	1.63	1.63	1.59	1.61	2070400
1993-11-12	1.61	1.61	1.57	1.57	3056000
1993-11-15	1.57	1.59	1.55	1.55	5135200
1993-11-16	1.55	1.57	1.53	1.57	2633600
1993-11-17	1.58	1.59	1.56	1.57	1871200
1993-11-18	1.56	1.57	1.55	1.57	1356800
1993-11-19	1.57	1.59	1.55	1.58	2011200
1993-11-22	1.57	1.58	1.57	1.58	1756000
1993-11-23	1.58	1.58	1.54	1.55	2007200
1993-11-24	1.56	1.56	1.54	1.55	1296000
1993-11-26	1.55	1.55	1.52	1.53	788000
1993-11-29	1.53	1.53	1.50	1.51	1543200
1993-11-30	1.50	1.51	1.49	1.50	1804800
1993-12-01	1.51	1.52	1.50	1.51	2116800
1993-12-02	1.51	1.52	1.50	1.51	1337600
1993-12-03	1.52	1.52	1.50	1.50	1380800
1993-12-06	1.50	1.50	1.47	1.48	1805600
1993-12-07	1.43	1.47	1.42	1.46	6477600
1993-12-08	1.46	1.47	1.45	1.46	2180000
1993-12-09	1.46	1.48	1.45	1.46	4060800
1993-12-10	1.45	1.46	1.42	1.43	5674400
1993-12-13	1.43	1.44	1.41	1.41	4377600
1993-12-14	1.41	1.42	1.39	1.39	5155200
1993-12-15	1.41	1.45	1.40	1.44	4842400
1993-12-16	1.45	1.46	1.42	1.43	4368800
1993-12-17	1.43	1.43	1.40	1.41	6608800
1993-12-20	1.41	1.41	1.39	1.39	4862400
1993-12-21	1.38	1.39	1.35	1.36	10884000
1993-12-22	1.35	1.40	1.35	1.39	4218400
1993-12-23	1.40	1.44	1.40	1.43	3696000
1993-12-27	1.44	1.44	1.42	1.43	1500000
1993-12-28	1.43	1.43	1.41	1.41	1831200
1993-12-29	1.43	1.43	1.41	1.43	2643200
1993-12-30	1.43	1.45	1.42	1.43	2203200
1993-12-31	1.43	1.46	1.43	1.45	1507200
1994-01-03	1.45	1.47	1.45	1.46	2984800
1994-01-04	1.47	1.53	1.46	1.52	6698400
1994-01-05	1.53	1.53	1.50	1.52	3193600
1994-01-06	1.52	1.53	1.51	1.52	2719200
1994-01-07	1.54	1.55	1.52	1.54	3756000
1994-01-10	1.55	1.57	1.54	1.56	3557600
1994-01-11	1.56	1.56	1.54	1.56	3369600
1994-01-12	1.56	1.61	1.54	1.61	5724000
1994-01-13	1.59	1.62	1.59	1.61	6076800
1994-01-14	1.61	1.65	1.61	1.63	3741600
1994-01-17	1.63	1.63	1.62	1.62	2894400
1994-01-18	1.63	1.64	1.61	1.61	4306400
1994-01-19	1.61	1.61	1.58	1.60	3506400
1994-01-20	1.60	1.65	1.60	1.64	2534400
1994-01-21	1.64	1.64	1.62	1.62	1563200
1994-01-24	1.61	1.62	1.60	1.61	1168800
1994-01-25	1.61	1.61	1.59	1.59	1226400
1994-01-26	1.59	1.61	1.59	1.60	993600
1994-01-27	1.59	1.59	1.55	1.56	1972000
1994-01-28	1.56	1.58	1.55	1.57	1709600
1994-01-31	1.57	1.61	1.55	1.56	3285600
1994-02-01	1.57	1.57	1.55	1.57	1434400
1994-02-02	1.57	1.60	1.55	1.57	3064800
1994-02-03	1.56	1.58	1.55	1.57	1785600
1994-02-04	1.57	1.61	1.57	1.58	2772000
1994-02-07	1.55	1.57	1.53	1.56	3457600
1994-02-08	1.57	1.57	1.55	1.57	1880000
1994-02-09	1.57	1.60	1.57	1.59	2376800
1994-02-10	1.59	1.59	1.57	1.57	1203200
1994-02-11	1.56	1.58	1.55	1.56	1152000
1994-02-14	1.56	1.57	1.55	1.57	2314400
1994-02-15	1.56	1.58	1.56	1.57	844800
1994-02-16	1.58	1.61	1.58	1.60	1326400
1994-02-17	1.60	1.61	1.59	1.61	1959200
1994-02-18	1.61	1.63	1.60	1.60	2288800
1994-02-22	1.60	1.62	1.59	1.60	1482400
1994-02-23	1.61	1.62	1.59	1.61	2891200
1994-02-24	1.61	1.61	1.57	1.57	3569600
1994-02-25	1.58	1.59	1.57	1.58	1555200
1994-02-28	1.58	1.63	1.58	1.62	4583200
1994-03-01	1.61	1.61	1.59	1.61	3020000
1994-03-02	1.59	1.62	1.59	1.61	2861600
1994-03-03	1.60	1.60	1.58	1.59	2804000
1994-03-04	1.59	1.62	1.58	1.62	3125600
1994-03-07	1.61	1.68	1.61	1.67	5230400
1994-03-08	1.69	1.74	1.69	1.71	8760800
1994-03-09	1.70	1.70	1.66	1.69	3014400
1994-03-10	1.68	1.68	1.63	1.65	2490400
1994-03-11	1.66	1.66	1.64	1.66	1492800
1994-03-14	1.65	1.68	1.64	1.67	1531200
1994-03-15	1.66	1.70	1.64	1.70	2338400
1994-03-16	1.77	1.82	1.77	1.80	11311200
1994-03-17	1.80	1.80	1.77	1.78	3494400
1994-03-18	1.79	1.79	1.77	1.79	2364800
1994-03-21	1.79	1.80	1.78	1.80	1284800
1994-03-22	1.79	1.82	1.79	1.82	2617600
1994-03-23	1.81	1.81	1.77	1.77	1354400
1994-03-24	1.78	1.78	1.74	1.75	1696800
1994-03-25	1.75	1.76	1.73	1.74	858400
1994-03-28	1.74	1.75	1.73	1.74	2155200
1994-03-29	1.74	1.75	1.71	1.72	3094400
1994-03-30	1.72	1.72	1.66	1.66	2897600
1994-03-31	1.68	1.68	1.63	1.66	3333600
1994-04-04	1.64	1.66	1.63	1.64	3162400
1994-04-05	1.66	1.67	1.65	1.66	2052000
1994-04-06	1.66	1.72	1.64	1.71	3777600
1994-04-07	1.71	1.80	1.71	1.79	2573600
1994-04-08	1.78	1.84	1.77	1.82	5277600
1994-04-11	1.82	1.82	1.80	1.82	1718400
1994-04-12	1.81	1.82	1.80	1.80	2006400
1994-04-13	1.80	1.83	1.77	1.77	3166400
1994-04-14	1.76	1.76	1.73	1.76	1863200
1994-04-15	1.76	1.76	1.74	1.75	1013600
1994-04-18	1.75	1.76	1.69	1.70	1532000
1994-04-19	1.69	1.71	1.67	1.68	3332000
1994-04-20	1.67	1.69	1.66	1.67	1743200
1994-04-21	1.69	1.71	1.68	1.69	1960000
1994-04-22	1.69	1.71	1.69	1.70	1172000
1994-04-25	1.70	1.70	1.69	1.70	548800
1994-04-26	1.70	1.70	1.68	1.69	629600
1994-04-28	1.69	1.70	1.67	1.68	2674400
1994-04-29	1.68	1.69	1.67	1.68	756800
1994-05-02	1.68	1.70	1.67	1.68	1670400
1994-05-03	1.68	1.69	1.68	1.68	955200
1994-05-04	1.68	1.68	1.67	1.68	1804000
1994-05-05	1.68	1.68	1.66	1.67	561600
1994-05-06	1.66	1.67	1.66	1.67	1353600
1994-05-09	1.68	1.71	1.68	1.69	1828800
1994-05-10	1.73	1.74	1.71	1.73	2991200
1994-05-11	1.71	1.72	1.71	1.72	1845600
1994-05-12	1.73	1.77	1.72	1.75	1649600
1994-05-13	1.76	1.81	1.75	1.80	2408000
1994-05-16	1.80	1.80	1.78	1.78	2937600
1994-05-17	1.76	1.78	1.76	1.77	991200
1994-05-18	1.78	1.80	1.77	1.80	2478400
1994-05-19	1.80	1.90	1.80	1.89	5092000
1994-05-20	1.86	1.86	1.81	1.85	4421600
1994-05-23	1.85	1.91	1.84	1.90	3878400
1994-05-24	1.90	1.93	1.88	1.89	1875200
1994-05-25	1.88	1.90	1.86	1.88	3689600
1994-05-26	1.88	1.89	1.86	1.88	1184800
1994-05-27	1.86	1.88	1.86	1.86	2150400
1994-05-31	1.86	1.86	1.84	1.84	1648800
1994-06-01	1.84	1.84	1.82	1.82	2349600
1994-06-02	1.82	1.82	1.80	1.80	1627200
1994-06-03	1.80	1.82	1.79	1.81	2713600
1994-06-06	1.81	1.82	1.77	1.77	1792000
1994-06-07	1.77	1.78	1.76	1.77	3971200
1994-06-08	1.79	1.86	1.78	1.85	2983200
1994-06-09	1.85	1.86	1.84	1.85	1365600
1994-06-10	1.86	1.88	1.85	1.86	1532000
1994-06-13	1.86	1.86	1.83	1.84	912800
1994-06-14	1.84	1.90	1.84	1.87	2168800
1994-06-15	1.87	1.88	1.84	1.85	1583200
1994-06-16	1.84	1.86	1.84	1.85	1709600
1994-06-17	1.85	1.85	1.84	1.84	1844000
1994-06-20	1.84	1.84	1.82	1.84	976000
1994-06-21	1.83	1.84	1.82	1.84	1208000
1994-06-22	1.84	1.87	1.83	1.85	1367200
1994-06-23	1.86	1.86	1.82	1.83	2336800
1994-06-24	1.83	1.83	1.80	1.80	1056800
1994-06-27	1.79	1.79	1.76	1.79	2748800
1994-06-28	1.78	1.80	1.78	1.78	1556000
1994-06-29	1.77	1.84	1.77	1.82	2151200
1994-06-30	1.84	1.87	1.84	1.87	1480000
1994-07-01	1.87	1.91	1.87	1.90	2031200
1994-07-05	1.91	1.91	1.89	1.89	2160000
1994-07-06	1.89	1.89	1.85	1.85	1891200
1994-07-07	1.84	1.88	1.82	1.88	2671200
1994-07-08	1.93	1.95	1.92	1.94	5400800
1994-07-11	1.95	1.98	1.94	1.96	3708800
1994-07-12	1.95	1.95	1.92	1.94	2058400
1994-07-13	1.95	1.97	1.94	1.94	2349600
1994-07-14	1.95	1.96	1.95	1.95	2014400
1994-07-15	1.95	1.95	1.91	1.91	3216800
1994-07-18	1.91	1.95	1.91	1.94	2646400
1994-07-19	1.95	1.98	1.95	1.96	2690400
1994-07-20	1.97	2.00	1.97	1.98	3535200
1994-07-21	1.97	1.97	1.95	1.95	1453600
1994-07-22	1.95	1.95	1.91	1.91	1342400
1994-07-25	1.90	1.93	1.90	1.92	2159200
1994-07-26	1.92	1.93	1.91	1.93	1128000
1994-07-27	1.92	1.98	1.92	1.97	1990400
1994-07-28	1.96	1.96	1.93	1.95	927200
1994-07-29	1.95	1.95	1.92	1.92	1193600
1994-08-01	1.93	1.94	1.92	1.94	820800
1994-08-02	1.95	1.96	1.93	1.94	1189600
1994-08-03	1.94	1.98	1.94	1.98	1026400
1994-08-04	1.99	2.02	1.99	2.00	2419200
1994-08-05	2.00	2.02	1.98	2.02	1132000
1994-08-08	2.01	2.02	2.00	2.00	1511200
1994-08-09	2.00	2.02	1.98	2.01	2614400
1994-08-10	2.01	2.01	1.98	2.00	2984800
1994-08-11	1.99	2.01	1.98	1.99	1486400
1994-08-12	2.00	2.02	1.99	2.00	2668000
1994-08-15	2.01	2.01	2.00	2.00	1537600
1994-08-16	2.02	2.06	2.02	2.06	4484800
1994-08-17	2.05	2.05	2.03	2.04	2743200
1994-08-18	2.04	2.04	2.02	2.03	1577600
1994-08-19	1.94	2.02	1.94	2.02	5567200
1994-08-22	2.00	2.02	2.00	2.01	754400
1994-08-23	2.00	2.05	2.00	2.04	1777600
1994-08-24	2.04	2.07	2.04	2.07	2616800
1994-08-25	2.07	2.08	2.04	2.05	1532000
1994-08-26	2.06	2.07	2.01	2.04	1306400
1994-08-29	2.04	2.04	2.02	2.02	1964800
1994-08-30	2.02	2.03	1.99	2.00	2730400
1994-08-31	2.01	2.02	2.00	2.01	1738400
1994-09-01	2.02	2.02	2.00	2.02	790400
1994-09-02	2.01	2.02	1.98	2.00	499200
1994-09-06	1.99	2.02	1.99	2.00	965600
1994-09-07	2.00	2.00	1.98	2.00	1493600
1994-09-08	1.99	2.05	1.99	2.05	1991200
1994-09-09	2.04	2.04	2.02	2.02	1889600
1994-09-12	2.02	2.02	1.99	2.00	799200
1994-09-13	2.00	2.02	1.99	2.01	866400
1994-09-14	2.02	2.02	2.00	2.00	1236800
1994-09-15	1.99	2.00	1.95	1.98	2448000
1994-09-16	1.98	2.05	1.98	2.05	4093600
1994-09-19	2.06	2.07	1.96	1.96	3635200
1994-09-20	1.98	1.98	1.85	1.86	5459200
1994-09-21	1.87	1.89	1.86	1.89	4572800
1994-09-22	1.89	1.90	1.88	1.88	1340800
1994-09-23	1.88	1.88	1.87	1.87	2286400
1994-09-26	1.86	1.88	1.85	1.85	2218400
1994-09-27	1.86	1.87	1.85	1.85	1391200
1994-09-28	1.85	1.87	1.85	1.86	1638400
1994-09-29	1.85	1.85	1.82	1.82	1041600
1994-09-30	1.82	1.87	1.82	1.85	2329600
1994-10-03	1.85	1.85	1.83	1.84	1232800
1994-10-04	1.85	1.86	1.82	1.83	2047200
1994-10-05	1.82	1.89	1.82	1.88	3231200
1994-10-06	1.89	1.89	1.87	1.88	921600
1994-10-07	1.88	1.90	1.86	1.89	829600
1994-10-10	1.89	1.91	1.89	1.91	790400
1994-10-11	1.92	1.94	1.92	1.94	1000000
1994-10-12	1.93	1.94	1.92	1.94	1344000
1994-10-13	1.95	1.96	1.95	1.96	1545600
1994-10-14	1.95	1.95	1.92	1.93	568800
1994-10-17	1.93	1.93	1.90	1.91	770400
1994-10-18	1.91	1.92	1.90	1.91	719200
1994-10-19	1.90	1.92	1.89	1.90	538400
1994-10-20	1.90	1.93	1.89	1.93	576000
1994-10-21	1.91	1.93	1.90	1.90	693600
1994-10-24	1.89	1.90	1.88	1.88	720800
1994-10-25	1.87	1.91	1.87	1.90	622400
1994-10-26	1.90	1.93	1.90	1.91	482400
1994-10-27	1.90	1.92	1.90	1.91	400000
1994-10-28	1.92	1.95	1.92	1.92	889600
1994-10-31	1.92	1.92	1.90	1.90	1606400
1994-11-01	1.90	1.91	1.88	1.88	2558400
1994-11-02	1.88	1.88	1.86	1.86	1544800
1994-11-03	1.87	1.88	1.86	1.88	539200
1994-11-04	1.88	1.91	1.86	1.86	760800
1994-11-07	1.91	1.93	1.89	1.92	2517600
1994-11-08	1.92	1.93	1.89	1.91	1629600
1994-11-09	1.93	1.96	1.92	1.95	1939200
1994-11-10	1.95	1.96	1.91	1.91	1336800
1994-11-11	1.90	1.92	1.90	1.91	648800
1994-11-14	1.91	1.94	1.91	1.93	678400
1994-11-15	1.93	1.96	1.93	1.95	995200
1994-11-16	1.95	2.02	1.95	2.00	1800000
1994-11-17	2.00	2.02	1.98	2.02	1451200
1994-11-18	2.01	2.04	2.01	2.02	2340800
1994-11-21	2.03	2.04	1.99	1.99	864800
1994-11-22	1.99	2.02	1.98	1.98	1706400
1994-11-23	1.99	2.01	1.98	2.00	1520800
1994-11-25	2.00	2.01	1.98	1.98	265600
1994-11-28	1.99	2.01	1.99	2.00	917600
1994-11-29	1.99	2.00	1.99	2.00	1000000
1994-11-30	2.00	2.01	1.98	2.00	2891200
1994-12-01	2.00	2.01	1.99	1.99	1620800
1994-12-02	1.99	2.01	1.99	2.01	1095200
1994-12-05	2.00	2.02	2.00	2.01	841600
1994-12-06	2.01	2.09	2.01	2.07	1834400
1994-12-07	2.06	2.08	2.04	2.07	1597600
1994-12-08	2.06	2.08	2.06	2.06	2032800
1994-12-09	2.04	2.05	2.04	2.05	1328800
1994-12-12	2.02	2.04	2.02	2.04	1100800
1994-12-13	2.04	2.07	2.04	2.06	1912000
1994-12-14	2.06	2.13	2.06	2.13	3494400
1994-12-15	2.13	2.14	2.12	2.13	2099200
1994-12-16	2.13	2.13	2.09	2.09	2680800
1994-12-19	2.09	2.09	2.06	2.06	3796800
1994-12-20	2.18	2.25	2.16	2.24	10778400
1994-12-21	2.23	2.34	2.22	2.32	6192800
1994-12-22	2.29	2.36	2.28	2.36	4499200
1994-12-23	2.34	2.36	2.33	2.34	2159200
1994-12-27	2.34	2.39	2.34	2.38	1881600
1994-12-28	2.38	2.38	2.30	2.31	1244000
1994-12-29	2.31	2.33	2.31	2.32	1588000
1994-12-30	2.33	2.35	2.33	2.33	948800
1995-01-03	2.31	2.31	2.25	2.25	5327200
1995-01-04	2.25	2.27	2.23	2.25	3052000
1995-01-05	2.24	2.27	2.24	2.25	1978400
1995-01-06	2.24	2.26	2.21	2.23	2228800
1995-01-09	2.22	2.25	2.22	2.25	788000
1995-01-10	2.25	2.27	2.25	2.25	3005600
1995-01-11	2.25	2.26	2.22	2.24	1567200
1995-01-12	2.24	2.25	2.23	2.24	1272000
1995-01-13	2.23	2.26	2.23	2.25	2060800
1995-01-16	2.25	2.29	2.25	2.28	2172000
1995-01-17	2.27	2.28	2.27	2.27	2864000
1995-01-18	2.27	2.27	2.25	2.27	1585600
1995-01-19	2.26	2.26	2.23	2.24	1520000
1995-01-20	2.24	2.25	2.22	2.25	1630400
1995-01-23	2.24	2.30	2.24	2.30	1892800
1995-01-24	2.29	2.29	2.23	2.26	1733600
1995-01-25	2.25	2.30	2.25	2.28	2279200
1995-01-26	2.28	2.28	2.26	2.27	1036800
1995-01-27	2.28	2.30	2.28	2.29	823200
1995-01-30	2.28	2.30	2.27	2.27	996000
1995-01-31	2.26	2.26	2.18	2.22	3016000
1995-02-01	2.20	2.20	2.15	2.18	4069600
1995-02-02	2.19	2.21	2.18	2.18	1343200
1995-02-03	2.19	2.24	2.19	2.22	2048800
1995-02-06	2.23	2.23	2.16	2.16	4287200
1995-02-07	2.17	2.19	2.17	2.18	2799200
1995-02-08	2.18	2.18	2.16	2.17	1374400
1995-02-09	2.17	2.19	2.17	2.17	944000
1995-02-10	2.18	2.20	2.18	2.20	2276000
1995-02-13	2.20	2.21	2.20	2.21	890400
1995-02-14	2.20	2.21	2.20	2.21	752800
1995-02-15	2.21	2.21	2.18	2.18	2097600
1995-02-16	2.19	2.19	2.17	2.19	966400
1995-02-17	2.19	2.20	2.18	2.19	1012800
1995-02-21	2.19	2.24	2.18	2.23	4521600
1995-02-22	2.23	2.24	2.21	2.23	2240000
1995-02-23	2.24	2.27	2.24	2.27	2320000
1995-02-24	2.27	2.30	2.26	2.30	1008000
1995-02-27	2.31	2.31	2.25	2.27	2424800
1995-02-28	2.27	2.29	2.25	2.25	1356000
1995-03-01	2.25	2.28	2.24	2.28	1256000
1995-03-02	2.28	2.32	2.27	2.32	1697600
1995-03-03	2.31	2.33	2.30	2.32	1448000
1995-03-06	2.32	2.32	2.28	2.31	957600
1995-03-07	2.31	2.31	2.28	2.29	1091200
1995-03-08	2.30	2.36	2.28	2.34	3737600
1995-03-09	2.34	2.38	2.32	2.34	4634400
1995-03-10	2.35	2.41	2.34	2.39	3635200
1995-03-13	2.39	2.43	2.39	2.42	2159200
1995-03-14	2.42	2.42	2.37	2.37	1245600
1995-03-15	2.38	2.39	2.37	2.39	2778400
1995-03-16	2.38	2.44	2.37	2.44	5308800
1995-03-17	2.39	2.40	2.36	2.38	6723200
1995-03-20	2.38	2.39	2.36	2.37	3686400
1995-03-21	2.38	2.38	2.30	2.30	2942400
1995-03-22	2.31	2.32	2.30	2.32	2324000
1995-03-23	2.31	2.31	2.30	2.31	1185600
1995-03-24	2.32	2.34	2.32	2.33	2267200
1995-03-27	2.34	2.36	2.33	2.36	2067200
1995-03-28	2.36	2.36	2.34	2.34	3544800
1995-03-29	2.34	2.35	2.30	2.31	3137600
1995-03-30	2.32	2.35	2.32	2.33	2027200
1995-03-31	2.31	2.35	2.30	2.34	2352000
1995-04-03	2.34	2.38	2.34	2.38	1352000
1995-04-04	2.38	2.40	2.33	2.38	2544800
1995-04-05	2.38	2.38	2.34	2.37	2010400
1995-04-06	2.37	2.40	2.35	2.36	1960000
1995-04-07	2.36	2.37	2.34	2.34	1267200
1995-04-10	2.34	2.35	2.32	2.34	760800
1995-04-11	2.34	2.34	2.33	2.34	761600
1995-04-12	2.33	2.34	2.33	2.34	1096000
1995-04-13	2.34	2.35	2.34	2.34	1349600
1995-04-17	2.34	2.34	2.29	2.30	1872800
1995-04-18	2.30	2.32	2.30	2.32	2100800
1995-04-19	2.32	2.32	2.29	2.29	13194400
1995-04-20	2.29	2.29	2.21	2.27	4071200
1995-04-21	2.29	2.32	2.29	2.29	4890400
1995-04-24	2.29	2.33	2.29	2.31	4920800
1995-04-25	2.31	2.35	2.31	2.34	2025600
1995-04-26	2.35	2.37	2.34	2.36	2729600
1995-04-27	2.36	2.37	2.34	2.36	1362400
1995-04-28	2.38	2.40	2.38	2.39	1935200
1995-05-01	2.39	2.40	2.38	2.40	1387200
1995-05-02	2.41	2.43	2.39	2.42	1426400
1995-05-03	2.43	2.47	2.42	2.46	1744800
1995-05-04	2.47	2.49	2.41	2.41	2277600
1995-05-05	2.43	2.43	2.39	2.40	3048000
1995-05-08	2.39	2.47	2.39	2.45	1816000
1995-05-09	2.45	2.45	2.43	2.45	1184000
1995-05-10	2.44	2.45	2.41	2.45	890400
1995-05-11	2.45	2.47	2.43	2.45	1546400
1995-05-12	2.45	2.46	2.45	2.46	1204800
1995-05-15	2.46	2.50	2.46	2.50	2524000
1995-05-16	2.49	2.49	2.47	2.47	775200
1995-05-17	2.48	2.50	2.45	2.49	2028000
1995-05-18	2.49	2.49	2.46	2.46	1439200
1995-05-19	2.46	2.47	2.41	2.45	3400800
1995-05-22	2.45	2.48	2.45	2.48	1056800
1995-05-23	2.49	2.52	2.49	2.52	1428800
1995-05-24	2.51	2.52	2.42	2.45	1576800
1995-05-25	2.44	2.48	2.40	2.47	2923200
1995-05-26	2.49	2.49	2.45	2.45	1308800
1995-05-30	2.44	2.46	2.43	2.44	1216800
1995-05-31	2.45	2.46	2.43	2.46	4196000
1995-06-01	2.46	2.48	2.44	2.46	2460800
1995-06-02	2.45	2.52	2.44	2.51	3227200
1995-06-05	2.51	2.51	2.46	2.47	3440800
1995-06-06	2.46	2.47	2.45	2.47	2634400
1995-06-07	2.48	2.50	2.47	2.50	2740000
1995-06-08	2.50	2.50	2.48	2.49	630400
1995-06-09	2.48	2.49	2.46	2.49	2004000
1995-06-12	2.50	2.59	2.50	2.57	2993600
1995-06-13	2.57	2.59	2.56	2.57	1250400
1995-06-14	2.56	2.57	2.54	2.55	1480000
1995-06-15	2.55	2.65	2.55	2.61	2679200
1995-06-16	2.61	2.64	2.58	2.64	2618400
1995-06-19	2.63	2.68	2.63	2.67	1891200
1995-06-20	2.66	2.67	2.61	2.63	1645600
1995-06-21	2.63	2.65	2.61	2.63	906400
1995-06-22	2.62	2.67	2.61	2.66	2006400
1995-06-23	2.65	2.65	2.62	2.63	803200
1995-06-26	2.63	2.66	2.62	2.62	942400
1995-06-27	2.62	2.64	2.58	2.59	1046400
1995-06-28	2.59	2.62	2.58	2.60	751200
1995-06-29	2.59	2.62	2.59	2.61	1371200
1995-06-30	2.61	2.64	2.61	2.63	676800
1995-07-03	2.62	2.63	2.61	2.63	280800
1995-07-05	2.63	2.64	2.61	2.64	1264000
1995-07-06	2.63	2.68	2.63	2.68	2252800
1995-07-07	2.68	2.68	2.66	2.67	1094400
1995-07-10	2.68	2.73	2.67	2.72	3553600
1995-07-11	2.76	2.79	2.72	2.72	5523200
1995-07-12	2.73	2.74	2.67	2.68	2824800
1995-07-13	2.68	2.70	2.68	2.70	1537600
1995-07-14	2.68	2.71	2.68	2.71	1352000
1995-07-17	2.72	2.74	2.72	2.73	1295200
1995-07-18	2.72	2.72	2.69	2.70	2607200
1995-07-19	2.69	2.70	2.60	2.62	2321600
1995-07-20	2.63	2.69	2.61	2.68	2372800
1995-07-21	2.68	2.70	2.67	2.68	2164800
1995-07-24	2.69	2.71	2.68	2.70	1651200
1995-07-25	2.71	2.75	2.70	2.75	2020800
1995-07-26	2.75	2.80	2.75	2.78	2593600
1995-07-27	2.79	2.84	2.79	2.84	1498400
1995-07-28	2.90	2.90	2.86	2.86	2735200
1995-07-31	2.86	2.86	2.82	2.82	1073600
1995-08-01	2.83	2.87	2.81	2.85	1205600
1995-08-02	2.88	2.89	2.86	2.89	2284000
1995-08-03	2.89	2.89	2.87	2.89	1928800
1995-08-04	2.91	2.94	2.91	2.93	908800
1995-08-07	2.92	3.02	2.92	3.00	3890400
1995-08-08	3.00	3.00	2.92	2.94	5465600
1995-08-09	2.93	2.95	2.92	2.94	1809600
1995-08-10	2.94	2.95	2.88	2.89	2151200
1995-08-11	2.89	2.91	2.84	2.86	1381600
1995-08-14	2.87	2.91	2.85	2.87	1281600
1995-08-15	2.87	2.87	2.79	2.84	1957600
1995-08-16	2.82	2.89	2.82	2.89	1708000
1995-08-17	2.91	2.96	2.89	2.92	1242400
1995-08-18	2.93	2.94	2.89	2.90	1256000
1995-08-21	2.92	2.95	2.89	2.91	1263200
1995-08-22	2.92	2.92	2.89	2.89	1244000
1995-08-23	2.89	2.90	2.88	2.90	820800
1995-08-24	2.90	2.95	2.90	2.95	2113600
1995-08-25	2.95	2.96	2.94	2.95	1929600
1995-08-28	2.95	2.96	2.91	2.95	2222400
1995-08-29	2.95	2.96	2.91	2.92	2375200
1995-08-30	2.92	2.95	2.91	2.95	2856000
1995-08-31	2.96	2.96	2.89	2.89	1588000
1995-09-01	2.89	2.90	2.87	2.89	2432800
1995-09-05	2.88	2.92	2.87	2.89	1777600
1995-09-06	2.89	2.90	2.87	2.88	1245600
1995-09-07	2.88	2.88	2.83	2.85	3068000
1995-09-08	2.85	2.88	2.84	2.86	1348800
1995-09-11	2.88	2.89	2.86	2.86	1583200
1995-09-12	2.86	2.88	2.84	2.86	536800
1995-09-13	2.87	2.96	2.86	2.91	6465600
1995-09-14	2.94	2.95	2.91	2.92	3032800
1995-09-15	2.91	2.93	2.89	2.89	2463200
1995-09-18	3.02	3.12	3.01	3.11	8485600
1995-09-19	3.11	3.28	3.11	3.25	7723200
1995-09-20	3.23	3.27	3.22	3.26	2980800
1995-09-21	3.26	3.26	3.21	3.22	3845600
1995-09-22	3.21	3.30	3.19	3.29	3323200
1995-09-25	3.29	3.44	3.29	3.44	4171200
1995-09-26	3.42	3.42	3.35	3.36	5712800
1995-09-27	3.35	3.38	3.32	3.36	2473600
1995-09-28	3.36	3.52	3.36	3.47	4148800
1995-09-29	3.49	3.55	3.46	3.47	2597600
1995-10-02	3.48	3.65	3.48	3.64	3370400
1995-10-03	3.59	3.63	3.55	3.59	3619200
1995-10-04	3.59	3.59	3.49	3.49	2387200
1995-10-05	3.49	3.51	3.45	3.48	3580000
1995-10-06	3.48	3.55	3.46	3.47	2336000
1995-10-09	3.47	3.50	3.45	3.47	2324800
1995-10-10	3.44	3.50	3.38	3.43	2583200
1995-10-11	3.43	3.44	3.36	3.39	1374400
1995-10-12	3.39	3.46	3.39	3.41	1706400
1995-10-13	3.44	3.46	3.43	3.44	1897600
1995-10-16	3.43	3.45	3.42	3.43	1103200
1995-10-17	3.45	3.46	3.43	3.43	1344000
1995-10-18	3.43	3.50	3.43	3.50	1992800
1995-10-19	3.52	3.55	3.51	3.51	1776000
1995-10-20	3.50	3.51	3.44	3.46	1184000
1995-10-23	3.47	3.48	3.45	3.48	1292000
1995-10-24	3.48	3.55	3.48	3.55	982400
1995-10-25	3.56	3.61	3.52	3.52	1744000
1995-10-26	3.53	3.57	3.47	3.49	1377600
1995-10-27	3.45	3.50	3.44	3.50	2099200
1995-10-30	3.49	3.56	3.49	3.56	1776800
1995-10-31	3.59	3.63	3.53	3.54	1480000
1995-11-01	3.53	3.59	3.50	3.59	1001600
1995-11-02	3.59	3.73	3.58	3.72	2430800
1995-11-03	3.72	3.73	3.66	3.70	1482400
1995-11-06	3.70	3.77	3.70	3.75	2802800
1995-11-07	3.75	3.77	3.71	3.75	1692000
1995-11-08	3.77	3.77	3.74	3.77	1428000
1995-11-09	3.77	3.80	3.74	3.78	1355600
1995-11-10	3.79	3.79	3.70	3.73	1420000
1995-11-13	3.73	3.77	3.69	3.77	1426400
1995-11-14	3.77	3.84	3.77	3.81	756400
1995-11-15	3.84	3.91	3.84	3.91	1349600
1995-11-16	3.88	3.88	3.82	3.84	2192800
1995-11-17	3.81	3.83	3.75	3.76	3134800
1995-11-20	3.76	3.86	3.75	3.81	1762800
1995-11-21	3.81	3.81	3.74	3.74	1420400
1995-11-22	3.74	3.74	3.65	3.71	1466800
1995-11-24	3.74	3.80	3.73	3.75	347200
1995-11-27	3.80	3.83	3.63	3.65	1142000
1995-11-28	3.61	3.66	3.57	3.59	2236000
1995-11-29	3.59	3.69	3.57	3.65	2291200
1995-11-30	3.66	3.66	3.59	3.63	1648000
1995-12-01	3.63	3.70	3.62	3.66	1728400
1995-12-04	3.70	3.73	3.66	3.66	2004400
1995-12-05	3.67	3.81	3.66	3.80	2251600
1995-12-06	3.78	3.90	3.78	3.84	1869200
1995-12-07	3.85	3.86	3.80	3.84	1713200
1995-12-08	3.85	3.87	3.82	3.84	1139600
1995-12-11	3.84	3.84	3.73	3.73	1249200
1995-12-12	3.73	3.78	3.73	3.77	1939600
1995-12-13	3.77	3.94	3.77	3.94	2235600
1995-12-14	3.92	3.99	3.89	3.94	1678000
1995-12-15	3.94	4.00	3.89	3.99	2223200
1995-12-18	3.99	3.99	3.81	3.88	1321200
1995-12-19	4.09	4.09	3.95	4.00	4595200
1995-12-20	4.03	4.07	3.98	4.02	1740000
1995-12-21	4.03	4.23	4.03	4.23	2150000
1995-12-22	4.25	4.31	4.13	4.13	2088800
1995-12-26	4.13	4.17	4.08	4.17	1113200
1995-12-27	4.19	4.21	4.13	4.20	912000
1995-12-28	4.21	4.38	4.20	4.38	2513200
1995-12-29	4.38	4.40	4.34	4.35	1780800
1996-01-02	4.30	4.46	4.30	4.45	2598800
1996-01-03	4.44	4.45	4.30	4.31	3408400
1996-01-04	4.32	4.33	4.20	4.27	3194800
1996-01-05	4.20	4.23	4.11	4.13	1307200
1996-01-08	4.13	4.20	4.13	4.20	389200
1996-01-09	4.23	4.27	4.05	4.12	1484400
1996-01-10	4.09	4.10	4.04	4.10	1903200
1996-01-11	4.09	4.29	3.98	4.25	2889600
1996-01-12	4.24	4.27	4.11	4.22	2243200
1996-01-15	4.21	4.23	4.11	4.13	858400
1996-01-16	4.15	4.18	4.08	4.18	1874400
1996-01-17	4.20	4.23	4.15	4.22	1664000
1996-01-18	4.21	4.32	4.19	4.30	2064000
1996-01-19	4.36	4.38	4.30	4.30	2268800
1996-01-22	4.29	4.36	4.28	4.33	2521600
1996-01-23	4.32	4.33	4.30	4.32	994400
1996-01-24	4.31	4.40	4.30	4.32	1361200
1996-01-25	4.34	4.38	4.30	4.31	1405200
1996-01-26	4.30	4.33	4.28	4.31	1322000
1996-01-29	4.29	4.31	4.27	4.30	1182800
1996-01-30	4.32	4.38	4.31	4.31	2373600
1996-01-31	4.32	4.38	4.31	4.36	2431600
1996-02-01	4.17	4.24	4.09	4.23	10283600
1996-02-02	4.21	4.30	4.16	4.24	2566000
1996-02-05	4.22	4.24	4.18	4.23	2102000
1996-02-06	4.22	4.24	4.16	4.22	2278800
1996-02-07	4.23	4.27	4.16	4.26	1397200
1996-02-08	4.30	4.30	4.22	4.27	1270000
1996-02-09	4.24	4.31	4.24	4.25	1855200
1996-02-12	4.27	4.30	4.27	4.29	869600
1996-02-13	4.27	4.30	4.23	4.27	1372000
1996-02-14	4.27	4.30	4.09	4.19	1614400
1996-02-15	4.16	4.30	4.16	4.23	1791200
1996-02-16	4.22	4.25	4.17	4.20	1208400
1996-02-20	4.21	4.22	4.14	4.15	919600
1996-02-21	4.13	4.23	4.09	4.20	2642400
1996-02-22	4.21	4.23	4.15	4.16	1721200
1996-02-23	4.16	4.18	4.05	4.06	2308000
1996-02-26	4.01	4.05	3.97	3.98	3956400
1996-02-27	4.00	4.10	3.98	4.06	2863200
1996-02-28	4.08	4.13	4.03	4.04	2292800
1996-02-29	4.01	4.13	4.00	4.06	3022000
1996-03-01	4.09	4.22	4.09	4.20	2420800
1996-03-04	4.20	4.30	4.15	4.23	1895200
1996-03-05	4.23	4.37	4.23	4.34	2518000
1996-03-06	4.56	4.59	4.52	4.54	5584000
1996-03-07	4.57	4.65	4.54	4.63	3924000
1996-03-08	4.50	4.63	4.41	4.49	3030800
1996-03-11	4.48	4.63	4.47	4.59	2463200
1996-03-12	4.61	4.74	4.61	4.72	2882400
1996-03-13	4.80	4.89	4.80	4.89	2724800
1996-03-14	4.89	4.95	4.77	4.92	5201600
1996-03-15	4.91	4.98	4.78	4.98	4830400
1996-03-18	5.00	5.02	4.88	4.98	2195200
1996-03-19	5.02	5.02	4.91	4.97	2270800
1996-03-20	4.99	4.99	4.91	4.96	1972800
1996-03-21	4.94	5.05	4.93	5.02	1985600
1996-03-22	5.04	5.18	5.04	5.16	2546800
1996-03-25	5.25	5.34	5.20	5.30	3360400
1996-03-26	5.30	5.34	5.27	5.34	2514000
1996-03-27	5.36	5.37	5.20	5.26	2282800
1996-03-28	5.26	5.28	5.15	5.16	1460800
1996-03-29	5.17	5.18	5.07	5.08	2085600
1996-04-01	5.08	5.19	5.08	5.16	2820400
1996-04-02	5.19	5.19	5.04	5.05	2225200
1996-04-03	5.05	5.05	4.91	4.98	3235200
1996-04-04	5.09	5.20	5.09	5.12	4108000
1996-04-08	5.03	5.07	4.98	5.06	2837200
1996-04-09	5.07	5.10	4.86	5.06	4116400
1996-04-10	5.05	5.17	5.05	5.15	3416800
1996-04-11	5.31	5.32	5.18	5.22	2976800
1996-04-12	5.20	5.30	5.20	5.30	1212000
1996-04-15	5.34	5.37	5.31	5.37	1722800
1996-04-16	5.37	5.56	5.34	5.52	3354400
1996-04-17	5.48	5.91	5.48	5.80	4766400
1996-04-18	5.78	5.86	5.68	5.69	3209600
1996-04-19	5.69	5.69	5.63	5.69	3085600
1996-04-22	5.66	5.68	5.61	5.64	2225200
1996-04-23	5.63	5.63	5.58	5.60	1411600
1996-04-24	5.63	5.65	5.55	5.61	1782400
1996-04-25	5.56	5.58	5.47	5.50	2657600
1996-04-26	5.52	5.55	5.49	5.53	1139200
1996-04-29	5.53	5.56	5.52	5.56	873600
1996-04-30	5.55	5.55	5.45	5.47	1734400
1996-05-01	5.48	5.60	5.47	5.53	2586800
1996-05-02	5.52	5.61	5.47	5.47	2207200
1996-05-03	5.51	5.60	5.50	5.59	1979200
1996-05-06	5.59	5.63	5.54	5.57	1370800
1996-05-07	5.69	5.86	5.64	5.80	3012800
1996-05-08	5.78	5.86	5.66	5.85	2742000
1996-05-09	5.85	5.85	5.72	5.74	1706800
1996-05-10	5.77	5.94	5.77	5.82	1543200
1996-05-13	5.84	6.06	5.84	6.02	1956800
1996-05-14	6.03	6.11	6.02	6.03	2083200
1996-05-15	6.02	6.03	5.84	5.87	2585600
1996-05-16	5.86	5.88	5.80	5.87	2969200
1996-05-17	5.87	5.95	5.87	5.93	2220400
1996-05-20	5.97	6.02	5.93	6.01	1700400
1996-05-21	6.02	6.29	6.02	6.26	3734800
1996-05-22	6.29	6.48	6.16	6.19	4667600
1996-05-23	6.21	6.44	6.21	6.33	2538400
1996-05-24	6.25	6.41	6.25	6.34	1886400
1996-05-28	6.36	6.51	6.15	6.15	3002000
1996-05-29	6.21	6.30	6.19	6.21	2427200
1996-05-30	6.21	6.28	6.16	6.23	1732800
1996-05-31	6.25	6.30	6.23	6.27	1251200
1996-06-03	6.27	6.35	6.23	6.30	756800
1996-06-04	6.31	6.33	6.16	6.22	1424000
1996-06-05	6.20	6.49	6.20	6.48	2118400
1996-06-06	6.54	6.59	6.47	6.52	3114800
1996-06-07	6.25	6.61	6.23	6.53	2500000
1996-06-10	6.52	6.55	6.48	6.55	948800
1996-06-11	6.66	6.71	6.58	6.60	1320800
1996-06-12	6.57	6.74	6.54	6.73	1604000
1996-06-13	6.71	6.71	6.59	6.60	1245200
1996-06-14	6.62	6.62	6.55	6.57	883200
1996-06-17	6.53	6.58	6.48	6.49	1026400
1996-06-18	6.51	6.52	6.37	6.38	1299200
1996-06-19	6.39	6.45	6.27	6.27	1784000
1996-06-20	6.25	6.26	6.08	6.13	2218000
1996-06-21	6.20	6.49	6.20	6.49	2580400
1996-06-24	6.53	6.53	6.38	6.44	1562800
1996-06-25	6.45	6.48	6.23	6.33	2930800
1996-06-26	6.28	6.33	6.24	6.28	1376000
1996-06-27	6.28	6.33	6.26	6.26	1156000
1996-06-28	6.30	6.50	6.28	6.42	2430400
1996-07-01	6.43	6.53	6.39	6.52	1232000
1996-07-02	6.61	6.64	6.51	6.61	1947200
1996-07-03	6.69	6.84	6.66	6.81	3074000
1996-07-05	6.69	6.71	6.56	6.64	1418000
1996-07-08	6.66	6.80	6.48	6.52	3150000
1996-07-09	6.80	6.91	6.75	6.80	7552000
1996-07-10	6.81	6.83	6.55	6.70	4035200
1996-07-11	6.71	6.71	6.20	6.50	4057200
1996-07-12	6.56	6.70	6.52	6.63	4072000
1996-07-15	6.66	6.66	6.38	6.38	2261200
1996-07-16	6.38	6.49	6.19	6.41	6130800
1996-07-17	6.48	6.52	6.42	6.44	2704800
1996-07-18	6.45	6.58	6.38	6.54	1990800
1996-07-19	6.52	6.52	6.31	6.31	2455600
1996-07-22	6.25	6.32	6.16	6.25	1935200
1996-07-23	6.27	6.40	6.21	6.33	2373200
1996-07-24	6.20	6.39	6.09	6.18	4063600
1996-07-25	6.24	6.27	6.08	6.09	3018800
1996-07-26	6.08	6.21	5.98	6.13	2255600
1996-07-29	6.11	6.38	6.10	6.27	2072400
1996-07-30	6.33	6.48	6.27	6.48	2260800
1996-07-31	6.44	6.55	6.38	6.43	1831600
1996-08-01	6.45	6.62	6.45	6.61	2101600
1996-08-02	6.67	6.83	6.66	6.79	3115600
1996-08-05	6.77	6.78	6.72	6.76	1767200
1996-08-06	6.75	6.86	6.75	6.78	1719600
1996-08-07	6.81	6.84	6.76	6.76	1341200
1996-08-08	6.77	6.77	6.71	6.73	1701200
1996-08-09	6.74	6.74	6.63	6.63	1723200
1996-08-12	6.62	6.71	6.59	6.71	909200
1996-08-13	6.69	6.71	6.63	6.66	549200
1996-08-14	6.63	6.66	6.56	6.56	1595600
1996-08-15	6.56	6.56	6.45	6.49	2425200
1996-08-16	6.50	6.58	6.50	6.53	1464400
1996-08-19	6.57	6.66	6.56	6.65	838400
1996-08-20	6.66	6.78	6.65	6.78	1480400
1996-08-21	6.78	6.80	6.69	6.70	661600
1996-08-22	6.69	6.80	6.66	6.80	902800
1996-08-23	6.85	6.85	6.67	6.71	1308000
1996-08-26	6.69	6.71	6.64	6.68	972400
1996-08-27	6.68	6.78	6.65	6.77	779600
1996-08-28	6.77	6.95	6.77	6.86	3522000
1996-08-29	6.84	6.84	6.66	6.77	1192000
1996-08-30	6.76	6.77	6.65	6.75	975600
1996-09-03	6.65	6.75	6.62	6.73	1353600
1996-09-04	6.72	6.89	6.72	6.84	3298000
1996-09-05	6.83	6.84	6.70	6.70	1396800
1996-09-06	6.78	6.90	6.77	6.87	1865200
1996-09-09	6.88	7.08	6.86	7.08	2369200
1996-09-10	7.09	7.21	7.08	7.16	2150800
1996-09-11	7.14	7.35	7.12	7.34	4612800
1996-09-12	7.39	7.53	7.31	7.50	3210000
1996-09-13	7.54	7.59	7.44	7.52	3785600
1996-09-16	7.53	7.69	7.40	7.60	5657600
1996-09-17	7.66	7.80	7.64	7.77	4447600
1996-09-18	7.78	7.78	7.70	7.70	2316400
1996-09-19	7.68	7.80	7.66	7.77	2082800
1996-09-20	7.79	7.84	7.77	7.81	2724800
1996-09-23	7.80	7.81	7.74	7.77	1821200
1996-09-24	7.77	7.79	7.69	7.73	2416000
1996-09-25	7.74	7.74	7.66	7.67	1515600
1996-09-26	7.68	7.69	7.49	7.50	2056800
1996-09-27	7.51	7.61	7.43	7.60	1629600
1996-09-30	7.65	7.68	7.58	7.61	1216400
1996-10-01	7.63	7.63	7.52	7.54	1396000
1996-10-02	7.59	7.66	7.55	7.63	1348000
1996-10-03	7.67	7.84	7.67	7.76	2980000
1996-10-04	7.86	7.90	7.76	7.77	2630000
1996-10-07	7.79	7.84	7.77	7.77	1026800
1996-10-08	7.78	7.78	7.56	7.57	2073200
1996-10-09	7.58	7.66	7.54	7.58	1804400
1996-10-10	7.55	7.59	7.48	7.52	1786000
1996-10-11	7.61	7.61	7.47	7.47	2378000
1996-10-14	7.47	7.63	7.46	7.63	2367600
1996-10-15	7.64	7.67	7.47	7.49	2248000
1996-10-16	7.51	7.61	7.47	7.57	2094400
1996-10-17	7.60	7.65	7.58	7.59	1368800
1996-10-18	7.61	7.61	7.52	7.54	1699600
1996-10-21	7.52	7.77	7.52	7.69	1949200
1996-10-22	7.69	7.73	7.58	7.62	1171600
1996-10-23	7.62	7.63	7.48	7.57	1889600
1996-10-24	7.56	7.86	7.55	7.77	2902800
1996-10-25	7.84	7.97	7.75	7.88	2640800
1996-10-28	7.95	8.00	7.75	7.78	2318000
1996-10-29	7.81	7.83	7.55	7.61	2322200
1996-10-30	7.61	7.63	7.30	7.47	3214400
1996-10-31	7.44	7.44	7.19	7.39	3193000
1996-11-01	7.42	7.48	6.69	6.84	16425600
1996-11-04	6.95	6.97	6.78	6.84	6538800
1996-11-05	6.88	6.89	6.45	6.75	13194000
1996-11-06	6.81	7.05	6.78	6.98	7588800
1996-11-07	7.00	7.16	7.00	7.05	4593600
1996-11-08	7.03	7.28	6.97	7.23	2544800
1996-11-11	7.25	7.34	7.13	7.17	3323800
1996-11-12	7.20	7.23	6.97	7.03	3048400
1996-11-13	7.06	7.06	6.91	6.92	2269600
1996-11-14	6.92	6.92	6.77	6.80	3260800
1996-11-15	6.86	7.00	6.84	6.95	3460400
1996-11-18	7.03	7.11	6.91	6.95	1974000
1996-11-19	6.94	6.94	6.80	6.84	2405200
1996-11-20	6.86	6.86	6.61	6.67	4877600
1996-11-21	6.78	6.80	6.58	6.66	3363400
1996-11-22	6.69	7.00	6.69	7.00	3107000
1996-11-25	7.11	7.11	6.88	6.97	2464400
1996-11-26	7.05	7.08	6.94	6.95	2787800
1996-11-27	6.95	7.00	6.86	6.98	1936400
1996-11-29	7.08	7.14	7.03	7.11	1029600
1996-12-02	7.13	7.19	7.03	7.19	1549000
1996-12-03	7.22	7.31	6.91	6.97	3592600
1996-12-04	6.97	7.19	6.86	7.19	3737400
1996-12-05	7.19	7.25	7.06	7.11	1987000
1996-12-06	6.80	7.05	6.80	7.02	2093200
1996-12-09	7.05	7.16	7.03	7.13	1786800
1996-12-10	7.16	7.16	6.98	7.00	2204800
1996-12-11	6.84	6.94	6.78	6.83	3952800
1996-12-12	6.84	6.92	6.73	6.73	3609800
1996-12-13	6.72	6.72	6.44	6.52	4014200
1996-12-16	6.53	6.88	6.52	6.63	3775800
1996-12-17	6.55	6.72	6.53	6.58	3713200
1996-12-18	6.70	7.38	6.67	7.38	2559400
1996-12-19	7.44	7.70	7.42	7.61	9354000
1996-12-20	7.72	7.75	7.64	7.69	4142000
1996-12-23	7.67	7.81	7.59	7.63	2024000
1996-12-24	7.63	7.78	7.59	7.72	1014000
1996-12-26	7.77	7.80	7.67	7.80	1037800
1996-12-27	7.83	7.84	7.70	7.75	790800
1996-12-30	7.75	7.75	7.59	7.66	1328000
1996-12-31	7.67	7.67	7.42	7.50	2084600
1997-01-02	7.47	7.48	7.23	7.45	2944600
1997-01-03	7.56	7.70	7.53	7.56	1443600
1997-01-06	7.73	7.81	7.56	7.59	2570400
1997-01-07	7.55	7.58	7.45	7.48	2022400
1997-01-08	7.50	7.64	7.42	7.44	3132400
1997-01-09	7.48	7.61	7.48	7.58	2708800
1997-01-10	7.44	7.67	7.44	7.63	2380400
1997-01-13	7.67	7.73	7.48	7.52	2736400
1997-01-14	7.58	7.75	7.58	7.69	2980600
1997-01-15	7.66	7.72	7.63	7.70	2451000
1997-01-16	7.73	7.84	7.72	7.73	3465200
1997-01-17	7.73	8.09	7.73	8.06	5232000
1997-01-20	8.08	8.41	8.05	8.34	3944600
1997-01-21	8.25	8.34	8.20	8.27	2844000
1997-01-22	8.30	8.48	8.25	8.45	2742800
1997-01-23	8.53	8.67	8.28	8.30	4332000
1997-01-24	8.27	8.44	8.19	8.27	2434400
1997-01-27	8.23	8.25	8.11	8.13	1570600
1997-01-28	8.25	8.33	8.08	8.13	1680600
1997-01-29	8.16	8.28	8.16	8.28	1075000
1997-01-30	8.36	8.38	8.20	8.30	2144400
1997-01-31	8.42	8.55	8.33	8.55	1937800
1997-02-03	8.52	8.59	8.45	8.47	2054400
1997-02-04	8.38	8.38	8.25	8.30	1738200
1997-02-05	8.30	8.36	7.89	8.16	2290200
1997-02-06	8.13	8.19	7.92	7.98	2163800
1997-02-07	8.17	8.17	8.03	8.17	2151400
1997-02-10	8.22	8.53	8.19	8.47	2775000
1997-02-11	8.50	8.58	8.44	8.56	1746200
1997-02-12	8.56	8.91	8.56	8.91	3286600
1997-02-13	8.88	9.50	8.84	9.47	5070000
1997-02-14	9.28	9.39	9.19	9.36	4266400
1997-02-18	9.20	9.48	9.05	9.44	2809800
1997-02-19	9.42	9.55	9.20	9.28	2776800
1997-02-20	9.19	9.34	9.09	9.23	3102200
1997-02-21	9.20	9.23	9.13	9.19	2050800
1997-02-24	9.06	9.19	8.98	9.08	2001400
1997-02-25	9.14	9.34	9.02	9.31	2247800
1997-02-26	9.28	9.41	9.06	9.38	2810400
1997-02-27	9.38	9.47	9.27	9.27	1614400
1997-02-28	9.09	9.16	8.94	8.98	2343000
1997-03-03	8.84	8.91	8.70	8.86	2837600
1997-03-04	8.97	9.14	8.94	8.95	1889600
1997-03-05	9.00	9.06	8.91	8.95	1143000
1997-03-06	8.98	9.05	8.91	8.92	1637800
1997-03-07	8.91	8.97	8.53	8.56	2444000
1997-03-10	8.56	8.56	8.33	8.38	5469800
1997-03-11	7.88	8.41	7.88	8.30	16324800
1997-03-12	8.31	8.41	7.92	8.23	4847800
1997-03-13	8.31	8.34	8.05	8.06	3445400
1997-03-14	8.16	8.25	8.14	8.20	2693400
1997-03-17	8.22	8.22	8.00	8.20	2139200
1997-03-18	8.16	8.27	8.09	8.19	2704800
1997-03-19	8.20	8.67	8.11	8.53	5016800
1997-03-20	8.56	8.72	8.38	8.44	3827000
1997-03-21	8.63	8.67	8.11	8.16	7766800
1997-03-24	8.23	8.23	7.91	8.05	5006400
1997-03-25	8.08	8.22	8.05	8.16	4453400
1997-03-26	8.14	8.22	8.08	8.16	2995400
1997-03-27	8.14	8.16	7.94	7.95	2461200
1997-03-31	7.88	7.88	7.67	7.73	3575000
1997-04-01	7.72	7.81	7.53	7.80	4004200
1997-04-02	7.84	7.91	7.56	7.64	3644600
1997-04-03	7.58	7.61	7.25	7.36	5388600
1997-04-04	7.16	7.45	7.16	7.39	5032000
1997-04-07	7.53	7.53	6.41	6.86	27001600
1997-04-08	7.09	7.09	6.59	6.84	15164400
1997-04-09	6.97	7.06	6.75	7.05	8449200
1997-04-10	7.05	7.09	6.95	6.97	3671400
1997-04-11	6.97	7.05	6.86	6.88	3077200
1997-04-14	7.02	7.08	6.91	7.06	2981400
1997-04-15	7.28	7.33	7.06	7.30	4889600
1997-04-16	7.28	7.39	7.19	7.25	3998800
1997-04-17	7.27	7.33	6.59	6.77	14353200
1997-04-18	6.81	6.86	6.42	6.52	12240400
1997-04-21	6.59	6.69	6.55	6.56	3950000
1997-04-22	6.61	6.67	6.53	6.64	3401400
1997-04-23	6.67	6.80	6.66	6.80	3983800
1997-04-24	6.83	6.89	6.78	6.84	3800800
1997-04-25	6.91	7.06	6.89	7.02	4350000
1997-04-28	6.84	6.91	6.53	6.67	6256000
1997-04-29	6.75	6.84	6.67	6.84	3513400
1997-04-30	6.86	7.14	6.83	7.03	4335600
1997-05-01	7.08	7.20	7.05	7.19	4155200
1997-05-02	7.19	7.19	6.91	6.98	4634600
1997-05-05	7.05	7.44	7.02	7.34	4505400
1997-05-06	7.36	7.45	7.25	7.31	4932000
1997-05-07	7.28	7.33	7.19	7.22	2559600
1997-05-08	7.16	7.22	7.00	7.03	3456800
1997-05-09	7.06	7.09	6.91	7.00	4275200
1997-05-12	7.00	7.03	6.94	7.03	5041200
1997-05-13	7.00	7.11	6.98	7.09	3809600
1997-05-14	7.13	7.36	7.05	7.16	6748000
1997-05-15	7.13	7.20	7.09	7.17	3892600
1997-05-16	7.13	7.13	6.72	6.81	13759000
1997-05-19	6.94	6.95	6.84	6.94	4898800
1997-05-20	6.98	7.08	6.95	7.06	4667200
1997-05-21	7.09	7.13	6.97	7.11	4780400
1997-05-22	7.14	7.20	6.88	7.00	6551400
1997-05-23	7.02	7.09	6.86	7.02	5869200
1997-05-27	7.03	7.53	7.03	7.52	7830800
1997-05-28	7.61	8.31	7.59	8.00	12748800
1997-05-29	6.78	7.03	6.75	6.92	39361400
1997-05-30	6.94	7.20	6.86	7.19	14625200
1997-06-02	7.13	7.22	6.98	7.05	5443800
1997-06-03	7.05	7.05	6.91	6.92	5166600
1997-06-04	6.94	7.05	6.88	6.94	5655400
1997-06-05	6.97	7.03	6.86	6.89	4781800
1997-06-06	6.89	6.97	6.86	6.97	3978800
1997-06-09	7.08	7.17	6.94	7.13	4040400
1997-06-10	7.19	7.36	7.16	7.27	3837600
1997-06-11	7.27	7.38	7.25	7.36	4514400
1997-06-12	7.38	7.41	7.22	7.31	4089000
1997-06-13	7.38	7.48	7.36	7.41	4100600
1997-06-16	7.38	7.63	7.33	7.59	4612600
1997-06-17	7.45	7.77	7.41	7.48	7742400
1997-06-18	7.47	7.59	7.41	7.55	2721600
1997-06-19	7.63	7.66	7.52	7.63	3484600
1997-06-20	7.61	7.63	7.47	7.50	3069800
1997-06-23	7.48	7.50	7.33	7.36	2341200
1997-06-24	7.40	7.54	7.34	7.48	3539400
1997-06-25	7.47	7.62	7.41	7.48	3383800
1997-06-26	7.50	7.58	7.22	7.28	3706000
1997-06-27	7.31	7.34	7.17	7.30	3360400
1997-06-30	7.45	7.47	7.19	7.30	2948400
1997-07-01	7.27	7.41	7.23	7.25	2472600
1997-07-02	7.00	7.19	6.95	7.17	10088200
1997-07-03	7.30	7.34	7.23	7.34	3452400
1997-07-07	7.40	7.41	7.13	7.15	4529800
1997-07-08	7.15	7.19	7.09	7.19	4084800
1997-07-09	7.23	7.34	7.14	7.33	5955000
1997-07-10	7.32	7.38	7.25	7.35	3520400
1997-07-11	7.37	7.40	7.30	7.34	2720800
1997-07-14	7.37	7.52	7.36	7.50	4501800
1997-07-15	7.54	7.75	7.47	7.72	6190200
1997-07-16	7.74	7.83	7.53	7.59	4489400
1997-07-17	7.63	7.77	7.60	7.74	4139200
1997-07-18	7.78	7.83	7.63	7.73	3401600
1997-07-21	7.71	7.75	7.59	7.59	2122200
1997-07-22	7.62	7.66	7.57	7.66	2604600
1997-07-23	7.69	7.81	7.63	7.73	2834600
1997-07-24	7.78	7.80	7.61	7.64	2229600
1997-07-25	7.69	7.78	7.64	7.67	1596200
1997-07-28	7.74	7.74	7.55	7.56	1579400
1997-07-29	7.63	7.73	7.54	7.68	1733200
1997-07-30	7.70	7.90	7.66	7.84	3712400
1997-07-31	7.88	8.02	7.76	7.83	2913400
1997-08-01	7.76	7.78	7.63	7.73	2870400
1997-08-04	7.72	7.88	7.71	7.80	1436600
1997-08-05	7.79	7.80	7.63	7.71	1236200
1997-08-06	7.70	7.73	7.58	7.63	2210600
1997-08-07	7.63	7.64	7.45	7.47	2742000
1997-08-08	7.42	7.45	7.36	7.38	2281400
1997-08-11	7.35	7.56	7.31	7.53	2265200
1997-08-12	7.56	7.70	7.56	7.69	3626600
1997-08-13	7.81	7.81	7.56	7.72	3378000
1997-08-14	7.73	7.77	7.66	7.77	3348800
1997-08-15	7.70	7.73	7.39	7.44	4486400
1997-08-18	7.44	7.44	7.25	7.44	4154800
1997-08-19	7.44	7.44	7.12	7.21	8682800
1997-08-20	7.16	7.22	7.05	7.13	7401600
1997-08-21	7.11	7.12	6.92	6.99	5937800
1997-08-22	6.88	7.05	6.88	6.98	4459400
1997-08-25	7.00	7.02	6.88	6.94	2529200
1997-08-26	6.91	6.98	6.84	6.87	4009200
1997-08-27	6.84	6.85	6.68	6.73	4156400
1997-08-28	6.73	6.79	6.59	6.66	4361000
1997-08-29	6.63	6.73	6.59	6.67	3243800
1997-09-02	6.80	6.98	6.79	6.95	3607600
1997-09-03	6.96	7.06	6.77	7.04	5333600
1997-09-04	7.02	7.02	6.84	6.92	3303400
1997-09-05	6.95	7.02	6.75	6.80	2806000
1997-09-08	6.80	6.86	6.69	6.78	5183800
1997-09-09	6.75	6.92	6.73	6.83	3659800
1997-09-10	6.81	6.82	6.61	6.64	5887000
1997-09-11	6.58	6.75	6.57	6.75	4076800
1997-09-12	6.75	6.81	6.59	6.78	2971400
1997-09-15	6.78	6.78	6.63	6.63	2412600
1997-09-16	6.63	6.71	6.57	6.64	4496200
1997-09-17	6.58	6.63	6.55	6.58	4641000
1997-09-18	6.57	6.91	6.56	6.86	6445600
1997-09-19	6.72	6.95	6.69	6.79	8688400
1997-09-22	6.80	6.97	6.73	6.92	4880800
1997-09-23	6.92	6.98	6.84	6.89	4603600
1997-09-24	6.88	6.91	6.78	6.81	2297800
1997-09-25	6.77	6.77	6.70	6.73	2254200
1997-09-26	6.72	6.77	6.68	6.69	2178400
1997-09-29	6.66	6.73	6.65	6.69	1960000
1997-09-30	6.70	6.72	6.59	6.63	2275600
1997-10-01	6.66	6.66	6.57	6.61	2271800
1997-10-02	6.60	6.63	6.58	6.62	1557600
1997-10-03	6.65	6.72	6.60	6.65	2535200
1997-10-06	6.65	6.65	6.52	6.53	2251400
1997-10-07	6.55	6.62	6.51	6.58	2086000
1997-10-08	6.63	6.66	6.50	6.50	4653800
1997-10-09	6.50	6.56	6.42	6.48	3403200
1997-10-10	6.51	6.56	6.43	6.48	2375400
1997-10-13	6.56	6.58	6.48	6.51	1584000
1997-10-14	6.52	6.55	6.48	6.53	2269000
1997-10-15	6.48	6.59	6.45	6.52	2308400
1997-10-16	6.56	6.56	6.38	6.41	3002600
1997-10-17	6.31	6.32	6.19	6.25	6033400
1997-10-20	6.25	6.27	6.20	6.24	3412000
1997-10-21	6.19	6.19	6.00	6.11	7232600
1997-10-22	6.12	6.19	6.12	6.13	7492000
1997-10-23	6.00	6.19	5.99	6.13	4883400
1997-10-24	6.13	6.15	5.95	6.07	3489600
1997-10-27	5.96	6.09	5.63	5.72	3623400
1997-10-28	5.63	6.03	5.63	5.89	6999800
1997-10-29	5.91	6.08	5.83	5.98	4320800
1997-10-30	5.88	6.06	5.84	5.91	2756600
1997-10-31	5.92	5.97	5.86	5.89	2552800
1997-11-03	5.99	6.08	5.90	6.07	2833800
1997-11-04	6.05	6.15	6.01	6.13	4008000
1997-11-05	6.11	6.11	5.97	6.09	3801200
1997-11-06	6.08	6.09	6.04	6.07	2309000
1997-11-07	5.98	6.05	5.95	6.00	1880000
1997-11-10	6.03	6.05	5.93	5.96	2529200
1997-11-11	5.97	6.00	5.88	5.94	1919200
1997-11-12	5.89	5.93	5.84	5.84	2113400
1997-11-13	5.84	5.94	5.78	5.85	1528000
1997-11-14	5.88	6.13	5.88	6.09	1416200
1997-11-17	6.23	6.29	6.08	6.26	2858400
1997-11-18	6.26	6.41	6.26	6.34	3398800
1997-11-19	6.31	6.37	6.31	6.33	1835600
1997-11-20	6.30	6.36	6.25	6.25	1706400
1997-11-21	6.27	6.36	6.27	6.36	1935800
1997-11-24	6.23	6.23	6.06	6.09	3764400
1997-11-25	6.12	6.28	6.09	6.24	2877800
1997-11-26	6.23	6.27	6.18	6.23	2571600
1997-11-28	6.23	6.24	6.09	6.09	1324600
1997-12-01	6.12	6.26	6.12	6.23	2173400
1997-12-02	6.24	6.25	6.02	6.03	3644000
1997-12-03	5.98	6.03	5.89	5.99	6224600
1997-12-04	6.00	6.06	5.95	6.03	4302800
1997-12-05	5.98	6.02	5.91	5.91	5761200
1997-12-08	5.94	5.94	5.88	5.89	4239400
1997-12-09	5.87	5.90	5.78	5.80	4297800
1997-12-10	5.80	5.91	5.80	5.81	2759000
1997-12-11	5.75	5.76	5.57	5.64	4530400
1997-12-12	5.63	5.66	5.50	5.55	3587000
1997-12-15	5.58	5.67	5.55	5.55	3472600
1997-12-16	5.56	5.80	5.56	5.59	3813000
1997-12-17	5.56	5.58	5.41	5.43	3359000
1997-12-18	5.39	5.46	5.00	5.00	5189800
1997-12-19	4.84	5.02	4.72	5.02	16158000
1997-12-22	4.95	5.05	4.94	4.98	4103600
1997-12-23	4.95	4.95	4.82	4.88	4251200
1997-12-24	4.84	4.88	4.82	4.84	2123200
1997-12-26	4.86	4.89	4.85	4.89	2079200
1997-12-29	4.88	4.88	4.80	4.84	4215200
1997-12-30	4.84	4.99	4.83	4.97	5002400
1997-12-31	4.94	5.03	4.88	4.88	5346400
1998-01-02	4.91	5.02	4.91	5.01	2777200
1998-01-05	5.20	5.39	5.15	5.35	6598200
1998-01-06	5.34	5.41	5.28	5.34	4853600
1998-01-07	5.27	5.35	5.23	5.30	5188200
1998-01-08	5.30	5.32	5.23	5.27	2281200
1998-01-09	5.25	5.26	4.94	4.94	3453200
1998-01-12	4.88	5.00	4.86	4.99	3336200
1998-01-13	5.00	5.12	4.98	5.12	1957600
1998-01-14	5.10	5.16	4.98	5.15	3996600
1998-01-15	5.13	5.21	5.12	5.17	2153800
1998-01-16	5.19	5.21	5.12	5.15	2269800
1998-01-20	5.21	5.23	5.13	5.21	2253800
1998-01-21	5.22	5.27	5.20	5.20	2291400
1998-01-22	5.14	5.19	5.02	5.03	2762400
1998-01-23	5.09	5.09	4.98	5.02	2099400
1998-01-26	5.01	5.03	4.98	5.02	1369600
1998-01-27	5.00	5.11	5.00	5.06	1791800
1998-01-28	5.07	5.16	5.02	5.10	1802400
1998-01-29	5.11	5.27	5.09	5.13	3742000
1998-01-30	5.20	5.22	4.98	5.01	4696600
1998-02-02	5.04	5.22	5.02	5.15	4262000
1998-02-03	5.13	5.23	5.09	5.22	2845400
1998-02-04	5.19	5.27	5.15	5.27	2356000
1998-02-05	5.25	5.26	5.06	5.06	3998800
1998-02-06	5.09	5.16	5.01	5.13	2774400
1998-02-09	5.13	5.16	5.01	5.02	3230800
1998-02-10	5.04	5.07	4.97	5.04	4190400
1998-02-11	5.05	5.05	5.00	5.03	2716400
1998-02-12	5.03	5.09	4.99	5.07	2914600
1998-02-13	5.05	5.12	4.99	5.11	3842800
1998-02-17	5.16	5.69	5.14	5.55	12968000
1998-02-18	5.60	5.84	5.55	5.58	10499800
1998-02-19	5.66	5.75	5.55	5.64	3909800
1998-02-20	5.69	5.74	5.59	5.63	4915000
1998-02-23	5.75	5.94	5.73	5.84	4944400
1998-02-24	5.84	5.84	5.29	5.39	4018600
1998-02-25	5.44	5.70	5.42	5.63	11903800
1998-02-26	5.58	5.58	5.45	5.52	6291200
1998-02-27	5.51	5.58	5.46	5.48	3457200
1998-03-02	5.48	5.54	5.47	5.52	3884000
1998-03-03	5.48	5.55	5.45	5.54	4106600
1998-03-04	5.51	5.66	5.46	5.66	2286800
1998-03-05	5.59	5.78	5.58	5.71	3546400
1998-03-06	5.74	5.87	5.74	5.81	2163600
1998-03-09	5.84	5.88	5.80	5.80	2167600
1998-03-10	5.85	5.92	5.84	5.92	2051000
1998-03-11	5.88	5.95	5.86	5.89	2209800
1998-03-12	5.90	5.91	5.69	5.73	2454600
1998-03-13	5.70	5.70	5.59	5.60	2295000
1998-03-16	5.59	5.65	5.48	5.64	2539800
1998-03-17	5.62	5.64	5.55	5.56	2330800
1998-03-18	5.52	5.78	5.52	5.77	4363000
1998-03-19	5.65	5.66	5.45	5.48	5806600
1998-03-20	5.45	5.55	5.36	5.54	4994800
1998-03-23	5.38	5.52	5.38	5.48	2955000
1998-03-24	5.50	5.59	5.50	5.59	2906200
1998-03-25	5.60	5.63	5.48	5.50	4049000
1998-03-26	5.45	5.52	5.44	5.47	2210600
1998-03-27	5.48	5.49	5.44	5.48	1949600
1998-03-30	5.42	5.44	5.34	5.36	1627000
1998-03-31	5.39	5.56	5.38	5.53	3262600
1998-04-01	5.53	5.58	5.44	5.52	2493800
1998-04-02	5.49	5.65	5.49	5.59	3532800
1998-04-03	5.62	5.68	5.54	5.63	2690000
1998-04-06	5.60	5.63	5.59	5.61	1978600
1998-04-07	5.59	5.60	5.52	5.53	1693600
1998-04-08	5.50	5.52	5.44	5.48	1657800
1998-04-09	5.48	5.55	5.48	5.53	936400
1998-04-13	5.50	5.50	5.42	5.48	1846800
1998-04-14	5.48	5.50	5.42	5.48	1312800
1998-04-15	5.48	5.48	5.41	5.41	1618000
1998-04-16	5.38	5.40	5.36	5.36	1636400
1998-04-17	5.38	5.48	5.36	5.48	1995000
1998-04-20	5.45	5.47	5.40	5.40	1708200
1998-04-21	5.38	5.86	5.38	5.85	5174000
1998-04-22	5.80	5.95	5.69	5.94	6723600
1998-04-23	5.86	5.87	5.77	5.86	2659200
1998-04-24	5.84	5.91	5.74	5.88	2862400
1998-04-27	5.76	5.90	5.70	5.88	2578000
1998-04-28	5.91	6.09	5.91	6.05	4129600
1998-04-29	5.94	6.06	5.88	6.02	1856600
1998-04-30	6.04	6.07	5.95	5.97	1405200
1998-05-01	5.98	5.99	5.88	5.98	1414400
1998-05-04	5.98	6.09	5.95	6.02	1548800
1998-05-05	6.05	6.05	5.85	5.88	1883000
1998-05-06	5.88	5.88	5.80	5.84	1360200
1998-05-07	5.84	5.84	5.70	5.70	1338400
1998-05-08	5.70	5.77	5.70	5.75	993000
1998-05-11	5.75	5.80	5.66	5.68	1069200
1998-05-12	5.70	5.94	5.70	5.93	1550600
1998-05-13	5.92	5.92	5.82	5.90	1231600
1998-05-14	5.88	5.92	5.81	5.82	1569600
1998-05-15	5.80	5.93	5.77	5.88	1317200
1998-05-18	5.86	5.88	5.80	5.80	2226400
1998-05-19	5.82	5.85	5.79	5.85	1210000
1998-05-20	5.73	5.80	5.69	5.77	2305800
1998-05-21	5.80	5.97	5.72	5.87	2143400
1998-05-22	5.88	5.96	5.88	5.90	1726600
1998-05-26	5.91	5.93	5.84	5.88	1337800
1998-05-27	5.81	5.91	5.79	5.86	1796600
1998-05-28	5.88	5.90	5.82	5.86	1615400
1998-05-29	5.85	5.88	5.74	5.75	1686400
1998-06-01	5.72	5.78	5.66	5.72	1864200
1998-06-02	5.70	5.77	5.67	5.72	1179600
1998-06-03	5.73	5.84	5.72	5.72	898400
1998-06-04	5.72	5.76	5.69	5.76	941800
1998-06-05	5.75	5.84	5.74	5.79	979600
1998-06-08	5.73	5.84	5.71	5.74	1019200
1998-06-09	5.72	5.76	5.70	5.74	1003800
1998-06-10	5.70	5.74	5.63	5.63	884200
1998-06-11	5.65	5.69	5.59	5.60	1121600
1998-06-12	5.55	5.62	5.48	5.52	1049000
1998-06-15	5.45	5.49	5.42	5.42	1248600
1998-06-16	5.44	5.58	5.44	5.48	1440200
1998-06-17	5.51	5.57	5.49	5.57	1186200
1998-06-18	5.53	5.56	5.45	5.56	982400
1998-06-19	5.56	5.62	5.56	5.57	1173800
1998-06-22	5.59	5.73	5.59	5.70	1749000
1998-06-23	5.73	5.76	5.66	5.74	1859800
1998-06-24	5.74	5.84	5.71	5.82	1435000
1998-06-25	5.83	6.00	5.81	5.89	2683000
1998-06-26	5.88	6.00	5.87	5.97	1628000
1998-06-29	6.11	6.24	6.08	6.16	3583600
1998-06-30	6.17	6.21	6.00	6.09	3206000
1998-07-01	6.34	6.52	6.32	6.51	11434200
1998-07-02	6.51	6.54	6.44	6.53	3938200
1998-07-06	6.52	6.59	6.43	6.43	3526800
1998-07-07	6.41	6.44	6.36	6.39	1872200
1998-07-08	6.38	6.53	6.33	6.53	2287400
1998-07-09	6.50	6.50	6.38	6.39	1780000
1998-07-10	6.31	6.43	6.28	6.38	1579800
1998-07-13	6.31	6.31	6.23	6.28	2068000
1998-07-14	6.27	6.34	6.22	6.22	1715400
1998-07-15	6.17	6.23	6.05	6.05	3879400
1998-07-16	6.08	6.21	6.06	6.21	1761800
1998-07-17	6.25	6.29	6.22	6.28	2247800
1998-07-20	6.28	6.30	6.23	6.23	1468000
1998-07-21	6.20	6.21	5.92	5.97	2344000
1998-07-22	5.98	6.06	5.92	6.06	1335000
1998-07-23	6.05	6.06	5.73	5.79	1888200
1998-07-24	5.77	5.78	5.66	5.72	1682200
1998-07-27	5.64	5.80	5.63	5.80	1241200
1998-07-28	5.80	5.80	5.59	5.63	3329000
1998-07-29	5.60	5.73	5.60	5.70	1091800
1998-07-30	5.71	5.82	5.70	5.73	1562400
1998-07-31	5.70	5.74	5.49	5.56	1433800
1998-08-03	5.55	5.66	5.52	5.59	1100000
1998-08-04	5.57	5.66	5.35	5.38	2383000
1998-08-05	5.36	5.52	5.34	5.51	2573000
1998-08-06	5.44	5.45	5.38	5.44	1632400
1998-08-07	5.44	5.50	5.39	5.40	889800
1998-08-10	5.41	5.48	5.37	5.37	1521400
1998-08-11	5.34	5.35	5.15	5.25	2073400
1998-08-12	5.24	5.27	4.89	5.04	4078200
1998-08-13	5.01	5.05	4.92	4.99	3303400
1998-08-14	4.99	5.03	4.89	4.95	2282000
1998-08-17	4.88	4.95	4.82	4.89	3562400
1998-08-18	4.90	4.99	4.87	4.92	1810800
1998-08-19	4.94	4.99	4.89	4.94	1617400
1998-08-20	4.97	5.04	4.91	4.94	1221000
1998-08-21	4.91	4.96	4.85	4.96	1989200
1998-08-24	4.84	5.01	4.84	4.90	1304600
1998-08-25	4.94	4.98	4.89	4.91	1165400
1998-08-26	4.83	4.90	4.67	4.67	2774400
1998-08-27	4.63	4.63	4.51	4.53	4773200
1998-08-28	4.50	4.56	4.42	4.44	4470600
1998-08-31	4.45	4.47	4.33	4.34	5100800
1998-09-01	4.32	4.38	4.27	4.30	4066400
1998-09-02	4.27	4.27	3.96	3.97	4333600
1998-09-03	3.95	4.21	3.88	4.19	3116800
1998-09-04	4.19	4.35	4.19	4.30	2679000
1998-09-08	4.53	4.53	4.30	4.39	2648400
1998-09-09	4.39	4.41	4.15	4.19	2211200
1998-09-10	4.11	4.14	4.08	4.09	2815000
1998-09-11	4.06	4.27	4.01	4.26	1561600
1998-09-14	4.24	4.50	4.24	4.41	1557000
1998-09-15	4.40	4.41	4.24	4.31	2207200
1998-09-16	4.30	4.62	4.27	4.52	2470000
1998-09-17	4.26	4.43	4.21	4.22	2187400
1998-09-18	4.59	4.87	4.52	4.72	5765600
1998-09-21	4.72	4.93	4.63	4.88	2516600
1998-09-22	4.88	4.95	4.80	4.82	2874600
1998-09-23	4.80	4.93	4.80	4.84	2191600
1998-09-24	5.02	5.25	4.98	5.23	3460400
1998-09-25	5.06	5.16	5.01	5.12	2253200
1998-09-28	5.06	5.13	4.94	4.97	1060600
1998-09-29	5.00	5.01	4.84	4.85	1364200
1998-09-30	4.85	4.85	4.59	4.60	1363000
1998-10-01	4.53	4.74	4.51	4.66	1344600
1998-10-02	4.66	4.91	4.66	4.90	1781200
1998-10-05	4.83	4.85	4.64	4.77	1380600
1998-10-06	4.84	4.89	4.77	4.80	911800
1998-10-07	4.80	4.94	4.65	4.73	1322400
1998-10-08	4.53	4.66	4.44	4.63	1947000
1998-10-09	4.67	4.73	4.52	4.70	2131000
1998-10-12	4.69	4.88	4.69	4.81	682600
1998-10-13	4.80	4.84	4.60	4.77	1871200
1998-10-14	4.70	4.91	4.70	4.86	2093400
1998-10-15	4.85	5.00	4.85	4.99	1587600
1998-10-16	5.00	5.03	4.95	4.98	1583200
1998-10-19	4.95	5.02	4.91	4.98	1014400
1998-10-20	5.02	5.11	4.92	4.96	2671400
1998-10-21	4.99	4.99	4.88	4.91	1652200
1998-10-22	4.91	5.03	4.87	5.03	1343200
1998-10-23	5.03	5.09	5.00	5.03	1164400
1998-10-26	5.08	5.38	5.07	5.32	1701600
1998-10-27	5.33	5.50	5.33	5.43	2144800
1998-10-28	5.42	5.42	5.26	5.27	1278200
1998-10-29	5.26	5.39	5.20	5.36	962600
1998-10-30	5.48	5.61	5.41	5.42	2308400
1998-11-02	5.44	5.44	5.25	5.38	2472400
1998-11-03	5.31	5.49	5.28	5.42	1657600
1998-11-04	5.45	5.49	5.33	5.34	3334200
1998-11-05	5.26	5.27	5.14	5.20	2489800
1998-11-06	5.13	5.95	5.11	5.75	5912400
1998-11-09	5.63	5.63	5.45	5.45	2206800
1998-11-10	5.48	5.66	5.42	5.59	2547600
1998-11-11	5.59	5.59	5.43	5.52	1296800
1998-11-12	5.44	5.58	5.44	5.48	1252800
1998-11-13	5.50	5.66	5.48	5.52	910400
1998-11-16	5.73	5.81	5.38	5.41	2365800
1998-11-17	5.42	5.55	5.35	5.39	1629800
1998-11-18	5.33	5.33	5.17	5.17	1633400
1998-11-19	5.20	5.37	5.12	5.23	4201400
1998-11-20	5.26	5.34	5.23	5.34	1250000
1998-11-23	5.33	5.59	5.33	5.52	1233400
1998-11-24	5.46	5.48	5.24	5.25	2611400
1998-11-25	5.26	5.29	5.15	5.19	958000
1998-11-27	5.19	5.19	5.13	5.13	527200
1998-11-30	5.00	5.05	4.91	5.00	2498800
1998-12-01	4.94	5.05	4.88	4.95	1812400
1998-12-02	4.91	4.95	4.87	4.88	1985400
1998-12-03	4.69	4.81	4.58	4.61	4320200
1998-12-04	4.63	4.68	4.36	4.49	6327800
1998-12-07	4.48	4.60	4.39	4.60	2669800
1998-12-08	4.58	4.90	4.56	4.78	3165200
1998-12-09	4.67	4.81	4.61	4.61	2300600
1998-12-10	4.59	4.66	4.55	4.56	2283200
1998-12-11	4.53	4.70	4.47	4.50	2099800
1998-12-14	4.86	5.00	4.75	4.77	5291200
1998-12-15	4.84	5.17	4.83	5.17	3755600
1998-12-16	5.16	5.25	5.05	5.25	3173400
1998-12-17	5.20	5.30	5.16	5.19	2378600
1998-12-18	5.27	5.27	4.95	4.96	3177800
1998-12-21	4.93	5.13	4.89	4.89	1875800
1998-12-22	4.91	4.95	4.81	4.91	1393800
1998-12-23	4.91	5.05	4.90	5.04	1856200
1998-12-24	5.00	5.18	5.00	5.16	1300200
1998-12-28	5.16	5.18	4.89	4.95	995000
1998-12-29	4.92	5.18	4.91	5.16	1642400
1998-12-30	5.03	5.12	4.98	5.07	1627400
1998-12-31	5.06	5.15	5.03	5.07	1995800
1999-01-04	5.07	5.25	5.06	5.16	2471200
1999-01-05	5.15	5.21	5.06	5.09	1451000
1999-01-06	5.08	5.52	5.08	5.45	7006000
1999-01-07	5.34	5.40	5.34	5.37	3210400
1999-01-08	5.38	5.48	5.28	5.48	2475400
1999-01-11	5.48	5.60	5.46	5.55	1929400
1999-01-12	5.39	5.39	5.20	5.25	2435600
1999-01-13	5.08	5.38	5.06	5.26	1484200
1999-01-14	5.23	5.25	5.09	5.16	2017600
1999-01-15	5.14	5.17	5.03	5.05	2117000
1999-01-19	5.05	5.05	4.95	4.97	3125600
1999-01-20	4.94	5.05	4.91	4.97	2543400
1999-01-21	4.86	4.98	4.84	4.93	1639800
1999-01-22	4.92	5.34	4.91	5.22	3473000
1999-01-25	5.25	5.35	5.23	5.29	1568400
1999-01-26	5.27	5.28	5.23	5.26	1612400
1999-01-27	5.26	5.27	5.23	5.26	1225000
1999-01-28	5.25	5.35	5.20	5.34	1515600
1999-01-29	5.33	5.73	5.31	5.69	4304400
1999-02-01	6.00	6.09	5.97	5.99	4129400
1999-02-02	5.96	5.96	5.77	5.88	2135400
1999-02-03	5.88	6.16	5.71	6.09	2578200
1999-02-04	6.08	6.09	5.90	5.94	1483000
1999-02-05	5.97	6.09	5.88	6.09	2360400
1999-02-08	6.20	6.45	6.16	6.38	3898000
1999-02-09	6.25	6.51	6.21	6.34	3314000
1999-02-10	6.34	6.34	6.10	6.18	2989200
1999-02-11	6.16	6.23	6.15	6.18	1090600
1999-02-12	6.14	6.24	6.14	6.21	2223000
1999-02-16	6.28	6.33	6.23	6.29	1870800
1999-02-17	6.26	6.36	6.04	6.06	1404800
1999-02-18	6.17	6.17	6.03	6.07	1741800
1999-02-19	6.07	6.16	6.02	6.09	1731400
1999-02-22	6.08	6.25	6.07	6.25	1644800
1999-02-23	6.24	6.75	6.19	6.74	5534000
1999-02-24	6.64	6.88	6.59	6.76	4111200
1999-02-25	6.75	6.75	6.56	6.71	1808600
1999-02-26	6.71	6.75	6.66	6.68	1546600
1999-03-01	6.59	6.66	6.44	6.63	1454600
1999-03-02	6.63	6.74	6.52	6.52	1500800
1999-03-03	6.34	6.41	6.25	6.34	2000400
1999-03-04	6.35	6.50	6.32	6.41	2517000
1999-03-05	6.44	6.75	6.44	6.67	3675200
1999-03-08	6.83	6.86	6.75	6.83	2805200
1999-03-09	6.80	6.91	6.73	6.77	3248400
1999-03-10	6.80	7.16	6.79	7.13	6599400
1999-03-11	7.13	7.24	6.94	6.96	3992600
1999-03-12	6.84	7.06	6.84	6.98	3469400
1999-03-15	6.90	7.09	6.90	7.02	2523200
1999-03-16	7.03	7.24	7.01	7.06	3913600
1999-03-17	7.00	7.23	6.97	7.19	2835600
1999-03-18	7.03	7.05	6.77	6.88	5167600
1999-03-19	7.16	7.94	7.16	7.72	13288600
1999-03-22	7.61	7.67	7.31	7.36	4336000
1999-03-23	7.02	7.13	6.94	7.09	3983600
1999-03-24	7.16	7.16	6.96	7.05	1010600
1999-03-25	7.07	7.16	6.97	7.11	1891400
1999-03-26	6.94	7.16	6.94	7.10	1233200
1999-03-29	7.13	7.22	7.02	7.07	1087200
1999-03-30	7.04	7.19	7.04	7.16	2557800
1999-03-31	7.20	7.34	6.99	7.21	2231600
1999-04-01	7.21	7.27	6.84	7.02	1373200
1999-04-05	7.30	7.45	7.28	7.30	2690600
1999-04-06	7.30	7.48	7.30	7.38	2207400
1999-04-07	7.42	7.44	7.19	7.25	1279600
1999-04-08	7.25	7.36	7.11	7.28	1463600
1999-04-09	7.28	7.50	7.28	7.42	2116000
1999-04-12	7.25	7.30	7.16	7.23	1514200
1999-04-13	7.27	7.33	7.09	7.12	1118200
1999-04-14	7.13	7.14	6.97	7.02	1874200
1999-04-15	7.10	7.38	7.04	7.38	4329200
1999-04-16	7.48	7.49	7.37	7.38	1814200
1999-04-19	7.48	7.55	7.35	7.45	3084200
1999-04-20	7.45	7.52	7.30	7.40	1202000
1999-04-21	7.48	7.65	7.47	7.65	2276400
1999-04-22	7.72	7.74	7.55	7.69	2183200
1999-04-23	7.66	7.74	7.59	7.67	1844200
1999-04-26	7.74	8.09	7.69	8.00	3361600
1999-04-27	7.94	8.06	7.81	7.81	3344200
1999-04-28	7.84	7.97	7.80	7.81	2556400
1999-04-29	7.81	7.89	7.72	7.80	1387800
1999-04-30	7.79	7.84	7.61	7.77	1418000
1999-05-03	7.76	7.94	7.75	7.85	1539000
1999-05-04	7.88	7.92	7.81	7.84	1238000
1999-05-05	7.84	7.91	7.60	7.81	1401400
1999-05-06	7.81	7.88	7.79	7.84	1371200
1999-05-07	7.83	7.97	7.78	7.88	1977000
1999-05-10	7.86	7.89	7.79	7.85	1296200
1999-05-11	8.11	8.24	8.03	8.19	5624600
1999-05-12	8.13	8.13	7.94	8.03	1916800
1999-05-13	8.11	8.11	7.80	7.88	900600
1999-05-14	7.69	7.82	7.68	7.79	1792800
1999-05-17	7.78	7.96	7.69	7.80	1194200
1999-05-18	7.73	7.77	7.58	7.68	1286400
1999-05-19	7.66	7.72	7.44	7.52	1665800
1999-05-20	7.52	8.03	7.49	8.00	3005200
1999-05-21	8.01	8.36	8.01	8.12	3725800
1999-05-24	8.09	8.37	7.86	8.03	2632600
1999-05-25	8.01	8.03	7.63	7.64	1724000
1999-05-26	7.75	7.83	7.57	7.71	2284200
1999-05-27	7.71	7.73	7.27	7.37	1608800
1999-05-28	7.37	7.67	7.37	7.62	1277200
1999-06-01	7.59	7.59	7.20	7.55	857800
1999-06-02	7.55	7.66	6.79	7.41	3457800
1999-06-03	7.50	7.63	7.31	7.37	1295800
1999-06-04	7.35	7.50	7.15	7.50	1128200
1999-06-07	7.47	7.61	7.38	7.50	828600
1999-06-08	7.48	7.48	7.21	7.23	1424200
1999-06-09	7.22	7.22	6.94	6.96	1999400
1999-06-10	6.99	7.31	6.98	7.22	4693200
1999-06-11	7.21	7.21	6.84	6.94	1900800
1999-06-14	7.09	7.18	7.00	7.05	1491200
1999-06-15	7.09	7.14	6.84	6.84	1736400
1999-06-16	7.03	7.07	6.95	7.02	1660600
1999-06-17	7.02	7.20	6.92	7.13	3910800
1999-06-18	7.13	7.46	7.13	7.42	2380600
1999-06-21	7.45	7.50	7.33	7.48	1901200
1999-06-22	7.41	7.45	7.20	7.25	1414400
1999-06-23	7.19	7.67	7.15	7.63	2224000
1999-06-24	7.61	7.61	7.40	7.54	1196400
1999-06-25	7.59	7.80	7.59	7.80	2106800
1999-06-28	7.83	8.03	7.81	7.98	3480800
1999-06-29	8.05	8.13	7.95	8.02	2561800
1999-06-30	8.12	8.12	7.88	7.92	3421600
1999-07-01	7.64	7.70	7.34	7.45	3850400
1999-07-02	7.27	7.29	6.94	7.00	6485000
1999-07-06	7.00	7.19	6.91	6.94	3654400
1999-07-07	6.97	7.04	6.82	6.86	2496800
1999-07-08	6.81	6.88	6.65	6.74	3979200
1999-07-09	6.78	6.91	6.75	6.89	2645400
1999-07-12	6.88	6.94	6.81	6.84	2363600
1999-07-13	6.84	6.99	6.71	6.73	1979800
1999-07-14	6.71	6.84	6.71	6.84	2422800
1999-07-15	7.06	7.21	6.95	7.20	3898400
1999-07-16	7.24	7.38	7.13	7.38	3960000
1999-07-19	7.34	7.37	7.16	7.34	1901000
1999-07-20	7.33	7.34	7.23	7.27	2086400
1999-07-21	7.26	7.33	7.07	7.14	1059800
1999-07-22	7.11	7.12	6.73	6.78	3713800
1999-07-23	6.78	6.94	6.62	6.92	1908400
1999-07-26	6.92	6.99	6.84	6.92	1677600
1999-07-27	6.91	6.92	6.71	6.75	2151600
1999-07-28	6.74	6.91	6.73	6.81	1386400
1999-07-29	6.72	6.86	6.63	6.70	1247800
1999-07-30	6.71	6.84	6.47	6.50	1921200
1999-08-02	6.48	6.55	6.22	6.27	3605600
1999-08-03	6.39	6.45	6.15	6.16	3083400
1999-08-04	6.19	6.45	6.09	6.27	4069800
1999-08-05	6.14	6.22	5.93	6.00	2985600
1999-08-06	5.98	6.20	5.88	6.13	2680600
1999-08-09	6.20	6.23	6.10	6.12	1229600
1999-08-10	6.11	6.23	6.09	6.15	1272000
1999-08-11	6.25	6.38	6.21	6.25	1410400
1999-08-12	6.24	6.31	6.13	6.28	1940800
1999-08-13	6.33	6.41	6.31	6.38	1390400
1999-08-16	6.39	6.53	6.36	6.41	1422000
1999-08-17	6.47	6.74	6.41	6.73	2151000
1999-08-18	6.73	6.82	6.58	6.61	1592000
1999-08-19	6.55	6.66	6.48	6.58	875200
1999-08-20	6.63	6.71	6.56	6.59	666800
1999-08-23	6.55	6.67	6.55	6.62	766400
1999-08-24	6.59	6.65	6.50	6.56	1209600
1999-08-25	6.57	6.75	6.57	6.66	1680400
1999-08-26	6.66	6.68	6.42	6.42	899000
1999-08-27	6.34	6.39	6.29	6.30	1049000
1999-08-30	6.25	6.27	6.08	6.14	1488400
1999-08-31	6.14	6.14	5.77	5.84	2542000
1999-09-01	5.78	6.20	5.78	6.15	3084600
1999-09-02	6.00	6.15	5.94	6.12	2989000
1999-09-03	6.22	6.43	6.21	6.27	1909400
1999-09-07	6.30	6.41	6.26	6.35	1842800
1999-09-08	6.34	6.80	6.33	6.79	2876800
1999-09-09	6.79	7.22	6.75	7.16	4424600
1999-09-10	7.16	7.16	6.86	7.02	3424800
1999-09-13	6.98	7.02	6.90	7.00	1366200
1999-09-14	6.98	6.98	6.81	6.85	1114800
1999-09-15	6.91	6.95	6.76	6.79	1840600
1999-09-16	6.76	6.86	6.52	6.84	1995600
1999-09-17	6.75	6.80	6.37	6.67	6789800
1999-09-20	6.73	6.77	6.67	6.74	3248400
1999-09-21	6.74	6.74	6.50	6.56	1889200
1999-09-22	6.55	6.59	6.51	6.53	1802000
1999-09-23	6.59	6.73	6.51	6.51	1855200
1999-09-24	6.56	6.73	6.45	6.73	1986800
1999-09-27	6.82	7.10	6.78	7.05	2781000
1999-09-28	7.13	7.13	6.94	7.08	1826400
1999-09-29	7.09	7.23	7.05	7.06	2057200
1999-09-30	7.09	7.11	6.93	7.11	4162600
1999-10-01	7.08	7.20	7.05	7.20	2039200
1999-10-04	7.21	7.40	7.20	7.34	1739200
1999-10-05	7.31	7.36	7.19	7.31	2175800
1999-10-06	7.30	7.41	7.27	7.31	1525400
1999-10-07	7.37	7.38	7.26	7.27	1825400
1999-10-08	7.28	7.28	7.13	7.14	1766800
1999-10-11	7.14	7.34	7.07	7.32	923400
1999-10-12	7.31	7.31	7.12	7.16	1176400
1999-10-13	7.17	7.22	6.88	6.95	956400
1999-10-14	6.94	7.11	6.88	7.03	1164400
1999-10-15	7.06	7.06	6.80	6.84	1636200
1999-10-18	6.84	6.88	6.66	6.71	1962800
1999-10-19	6.88	6.91	6.73	6.77	1104800
1999-10-20	6.77	6.99	6.73	6.92	1378000
1999-10-21	6.87	6.98	6.80	6.98	814200
1999-10-22	7.02	7.07	6.83	6.89	1517000
1999-10-25	6.80	7.03	6.69	7.02	2362200
1999-10-26	7.05	7.24	7.01	7.18	2320200
1999-10-27	7.18	7.31	7.16	7.23	1721400
1999-10-28	7.22	7.27	6.93	6.99	4080200
1999-10-29	6.99	7.13	6.91	7.00	2866600
1999-11-01	6.97	7.05	6.91	7.04	1792400
1999-11-02	6.94	6.99	6.56	6.56	3085200
1999-11-03	6.44	6.45	5.97	6.27	6470000
1999-11-04	6.26	6.41	6.23	6.30	2988600
1999-11-05	6.27	6.35	5.88	5.99	3307400
1999-11-08	5.89	5.93	5.67	5.86	4504800
1999-11-09	5.86	6.02	5.78	5.93	2569200
1999-11-10	5.90	6.07	5.83	5.88	2030800
1999-11-11	5.91	5.91	5.75	5.77	1902000
1999-11-12	5.80	5.84	5.69	5.77	1358200
1999-11-15	5.78	5.96	5.70	5.91	2190400
1999-11-16	5.88	5.97	5.51	5.54	3232200
1999-11-17	5.53	5.66	5.51	5.53	5636800
1999-11-18	5.63	5.92	5.59	5.88	5481000
1999-11-19	6.19	6.20	6.00	6.16	4173600
1999-11-22	6.13	6.17	5.98	6.07	1868200
1999-11-23	6.05	6.06	5.89	5.92	1784200
1999-11-24	5.93	5.94	5.77	5.82	1033200
1999-11-26	5.88	5.92	5.83	5.88	365000
1999-11-29	5.73	5.83	5.73	5.80	1429000
1999-11-30	5.80	5.84	5.73	5.75	2124000
1999-12-01	5.72	5.90	5.70	5.88	1331800
1999-12-02	5.91	5.91	5.56	5.70	3121400
1999-12-03	5.65	5.87	5.65	5.80	2948800
1999-12-06	5.78	5.95	5.70	5.88	1814600
1999-12-07	5.80	5.86	5.72	5.80	2010800
1999-12-08	5.78	5.80	5.59	5.65	4290800
1999-12-09	5.63	5.78	5.63	5.72	1421000
1999-12-10	5.72	5.72	5.48	5.48	4115200
1999-12-13	5.48	5.48	5.23	5.35	2765400
1999-12-14	5.27	5.27	4.98	5.02	4965800
1999-12-15	5.09	5.24	5.08	5.23	4315400
1999-12-16	5.23	5.75	5.21	5.71	2807000
1999-12-17	6.22	6.98	6.16	6.55	11434200
1999-12-20	6.56	6.64	6.28	6.40	2904000
1999-12-21	6.38	6.38	6.03	6.14	2409800
1999-12-22	6.23	6.27	6.13	6.19	1265000
1999-12-23	6.21	6.49	6.20	6.48	1483600
1999-12-27	6.45	6.45	6.21	6.21	969200
1999-12-28	6.22	6.28	6.20	6.25	1124800
1999-12-29	6.26	6.27	6.20	6.23	527000
1999-12-30	6.22	6.25	6.14	6.15	489000
1999-12-31	6.19	6.22	6.16	6.20	450600
2000-01-03	6.16	6.20	5.97	6.02	2003600
2000-01-04	5.88	5.91	5.67	5.69	2452600
2000-01-05	5.72	6.05	5.72	6.02	1635600
2000-01-06	5.98	5.98	5.82	5.98	1222800
2000-01-07	5.96	6.00	5.88	5.98	998400
2000-01-10	6.02	6.12	6.00	6.09	986600
2000-01-11	6.17	6.53	6.16	6.39	2744000
2000-01-12	6.36	6.38	6.14	6.17	2512600
2000-01-13	6.13	6.30	6.05	6.25	1286200
2000-01-14	6.33	6.48	6.30	6.41	1920200
2000-01-18	6.34	6.45	6.26	6.33	2089000
2000-01-19	6.47	6.69	6.43	6.60	2574800
2000-01-20	6.66	6.67	6.41	6.45	1275800
2000-01-21	6.45	6.45	6.31	6.34	2566400
2000-01-24	6.20	6.28	6.16	6.21	1433400
2000-01-25	6.20	6.27	6.06	6.11	955800
2000-01-26	5.77	6.22	5.77	6.19	3221600
2000-01-27	6.00	6.08	5.80	5.91	1576000
2000-01-28	5.88	5.88	5.75	5.86	889000
2000-01-31	5.75	5.77	5.68	5.69	1156800
2000-02-01	5.68	5.89	5.66	5.84	1492800
2000-02-02	5.83	6.06	5.77	5.93	1393200
2000-02-03	5.91	5.98	5.82	5.98	993400
2000-02-04	5.98	5.98	5.83	5.84	3121400
2000-02-07	5.83	5.83	5.59	5.66	1613600
2000-02-08	5.63	5.63	3.31	4.63	16426800
2000-02-09	4.56	4.56	4.05	4.22	15642800
2000-02-10	4.17	4.35	4.11	4.22	6258200
2000-02-11	4.27	4.31	4.14	4.25	3161200
2000-02-14	4.19	4.26	4.02	4.04	4464800
2000-02-15	4.01	4.02	3.78	3.80	7513400
2000-02-16	3.80	3.84	3.66	3.69	5669600
2000-02-17	3.66	3.73	3.60	3.63	3744400
2000-02-18	3.61	3.64	3.42	3.50	6521800
2000-02-22	3.58	3.59	3.38	3.38	3211800
2000-02-23	3.53	3.56	3.49	3.51	3156200
2000-02-24	3.50	3.51	3.33	3.38	4039200
2000-02-25	3.38	3.38	3.31	3.32	3707600
2000-02-28	3.37	3.53	3.35	3.48	4096400
2000-02-29	3.48	3.64	3.48	3.55	3143800
2000-03-01	3.55	3.59	3.49	3.52	2471200
2000-03-02	3.55	3.74	3.52	3.68	2815200
2000-03-03	3.76	3.78	3.64	3.67	1728200
2000-03-06	3.69	3.70	3.52	3.56	1921200
2000-03-07	3.59	3.60	3.46	3.48	2383000
2000-03-08	3.41	3.45	3.38	3.41	2500000
2000-03-09	3.39	3.41	3.23	3.34	3514800
2000-03-10	3.37	3.43	3.35	3.36	3141600
2000-03-13	3.39	3.66	3.31	3.59	5241400
2000-03-14	3.63	3.77	3.53	3.61	4561000
2000-03-15	3.58	4.19	3.57	4.13	6478200
2000-03-16	4.12	4.75	3.92	4.47	4356800
2000-03-17	4.33	4.52	4.02	4.25	7505400
2000-03-20	4.04	4.17	4.04	4.13	3596600
2000-03-21	4.14	4.18	4.03	4.14	3452400
2000-03-22	4.28	4.31	4.18	4.22	2945000
2000-03-23	4.20	4.33	4.16	4.25	3134600
2000-03-24	4.25	4.31	4.21	4.23	1826400
2000-03-27	4.50	4.53	4.38	4.49	4176200
2000-03-28	4.52	4.60	4.47	4.60	2265200
2000-03-29	4.60	4.91	4.60	4.88	4270200
2000-03-30	4.88	4.89	4.71	4.84	3272200
2000-03-31	4.84	5.00	4.80	4.95	3759200
2000-04-03	5.13	5.13	5.00	5.00	3555200
2000-04-04	5.00	5.02	4.55	4.87	3037400
2000-04-05	4.94	5.06	4.86	4.90	1436000
2000-04-06	4.91	5.22	4.91	5.20	2764600
2000-04-07	5.31	5.37	5.23	5.37	3071400
2000-04-10	5.35	5.40	5.25	5.38	1674200
2000-04-11	5.48	5.72	5.48	5.64	4699800
2000-04-12	5.63	5.66	5.49	5.55	2303200
2000-04-13	5.56	5.65	5.47	5.49	2420000
2000-04-14	5.31	5.41	5.11	5.33	4465800
2000-04-17	5.36	5.38	5.11	5.25	3120400
2000-04-18	5.23	5.44	5.12	5.30	2838000
2000-04-19	5.42	5.73	5.38	5.51	2350600
2000-04-20	5.52	5.55	5.47	5.49	1585400
2000-04-24	5.51	5.67	5.38	5.40	1803800
2000-04-25	5.39	5.73	5.36	5.70	1721400
2000-04-26	5.66	5.66	5.40	5.48	1083400
2000-04-27	5.38	5.45	5.33	5.41	957600
2000-04-28	5.56	5.62	5.39	5.43	1930000
2000-05-01	5.43	5.89	5.42	5.82	2032600
2000-05-02	5.79	5.79	5.58	5.66	1117400
2000-05-03	5.41	5.46	5.20	5.30	2031600
2000-05-04	5.38	5.50	5.31	5.34	1532200
2000-05-05	5.34	5.41	5.22	5.34	1238800
2000-05-08	5.34	5.48	5.33	5.38	1717000
2000-05-09	5.35	5.43	5.28	5.40	1661000
2000-05-10	5.31	5.33	5.20	5.28	1073400
2000-05-11	5.28	5.34	5.26	5.34	663400
2000-05-12	5.25	5.35	5.22	5.35	672000
2000-05-15	5.36	5.55	5.28	5.52	1489000
2000-05-16	5.48	5.59	5.45	5.52	811600
2000-05-17	5.45	5.46	5.14	5.16	1250400
2000-05-18	5.17	5.26	5.03	5.09	1926000
2000-05-19	4.98	5.02	4.80	5.00	2420600
2000-05-22	5.00	5.14	4.89	4.95	1448600
2000-05-23	4.97	5.21	4.73	5.16	2936600
2000-05-24	5.25	5.59	5.25	5.44	3491800
2000-05-25	5.47	5.49	5.39	5.42	2235800
2000-05-26	5.44	5.53	5.39	5.45	1218000
2000-05-30	5.44	5.55	5.21	5.53	1419200
2000-05-31	5.52	5.52	5.08	5.36	1931800
2000-06-01	5.39	5.43	5.34	5.41	1053200
2000-06-02	5.55	5.59	5.48	5.53	1150000
2000-06-05	5.53	5.61	5.45	5.52	959400
2000-06-06	5.50	5.50	5.19	5.25	897400
2000-06-07	5.25	5.50	5.18	5.49	1042800
2000-06-08	5.31	5.38	5.25	5.37	698600
2000-06-09	5.34	5.38	5.13	5.20	1467800
2000-06-12	4.89	5.08	4.63	5.05	3755400
2000-06-13	5.05	5.06	4.75	4.88	1732200
2000-06-14	4.88	4.98	4.87	4.95	1394600
2000-06-15	4.94	4.94	4.70	4.79	1505800
2000-06-16	4.76	4.77	4.63	4.66	2133800
2000-06-19	4.73	4.78	4.52	4.57	1466000
2000-06-20	4.56	4.56	4.40	4.46	2245000
2000-06-21	4.43	4.51	4.41	4.45	1297800
2000-06-22	4.42	4.43	4.35	4.40	1064400
2000-06-23	4.43	4.68	4.42	4.63	1817800
2000-06-26	4.75	5.00	4.72	4.88	2898000
2000-06-27	5.01	5.03	4.92	4.99	1947600
2000-06-28	5.01	5.13	4.84	4.89	2047000
2000-06-29	4.88	5.28	4.73	4.94	2020800
2000-06-30	4.95	4.99	4.80	4.98	2631600
2000-07-03	5.13	5.14	4.98	5.13	1851400
2000-07-05	5.05	5.12	4.99	5.03	902600
2000-07-06	5.06	5.14	4.97	5.06	794400
2000-07-07	5.12	5.31	5.06	5.26	1346400
2000-07-10	5.29	5.30	5.17	5.21	1021000
2000-07-11	5.25	5.45	5.17	5.38	1457600
2000-07-12	5.38	5.41	5.28	5.30	1183200
2000-07-13	5.34	5.58	5.32	5.49	2024400
2000-07-14	5.52	5.55	5.35	5.48	2187400
2000-07-17	5.52	5.68	5.44	5.65	1955800
2000-07-18	5.64	5.67	5.40	5.62	1327600
2000-07-19	5.59	5.62	5.48	5.51	939600
2000-07-20	5.52	5.62	5.51	5.58	917400
2000-07-21	5.59	5.61	5.53	5.59	1372200
2000-07-24	5.62	5.82	5.59	5.74	2131800
2000-07-25	5.81	5.86	5.64	5.80	1308600
2000-07-26	5.78	5.97	5.73	5.88	2805800
2000-07-27	5.89	5.91	5.63	5.75	1671400
2000-07-28	5.74	5.75	5.41	5.52	1093800
2000-07-31	5.49	5.55	5.36	5.47	1258200
2000-08-01	5.47	5.67	5.47	5.56	859200
2000-08-02	5.57	5.73	5.52	5.70	1006000
2000-08-03	5.56	5.81	5.56	5.75	1952200
2000-08-04	5.66	5.76	5.55	5.75	2015000
2000-08-07	5.77	5.78	5.68	5.72	2032200
2000-08-08	5.75	6.00	5.75	6.00	2065200
2000-08-09	6.06	6.06	5.91	6.00	1507000
2000-08-10	6.00	6.05	5.84	5.84	1902800
2000-08-11	5.85	6.00	5.82	5.86	1338800
2000-08-14	5.83	5.98	5.82	5.95	1605200
2000-08-15	5.91	5.92	5.73	5.85	1109800
2000-08-16	5.85	5.98	5.85	5.91	1530200
2000-08-17	5.88	5.99	5.86	5.94	1386000
2000-08-18	5.97	5.97	5.86	5.96	916200
2000-08-21	5.96	5.96	5.69	5.86	1430000
2000-08-22	5.61	5.61	5.18	5.27	5199000
2000-08-23	5.14	5.17	5.02	5.03	4921600
2000-08-24	5.03	5.38	5.03	5.16	3039200
2000-08-25	5.19	5.35	5.19	5.31	1625200
2000-08-28	5.25	5.27	5.06	5.09	2543000
2000-08-29	5.13	5.34	5.10	5.25	2633000
2000-08-30	5.25	5.26	5.09	5.18	1350000
2000-08-31	5.12	5.12	4.95	4.95	2986200
2000-09-01	5.05	5.17	5.04	5.11	1844600
2000-09-05	5.11	5.24	5.11	5.21	1184800
2000-09-06	5.20	5.20	4.94	5.00	1862400
2000-09-07	4.98	4.98	4.68	4.83	5222600
2000-09-08	4.77	5.05	4.77	4.89	3609400
2000-09-11	4.89	5.00	4.52	4.58	5961200
2000-09-12	4.95	5.07	4.88	4.97	7093800
2000-09-13	4.84	4.84	4.66	4.83	2608400
2000-09-14	4.81	5.00	4.69	4.81	2240400
2000-09-15	4.64	4.88	4.44	4.72	7362200
2000-09-18	4.59	4.84	4.53	4.73	2539200
2000-09-19	4.74	5.25	4.69	5.25	1344200
2000-09-20	4.77	4.79	4.62	4.73	2221000
2000-09-21	4.78	4.91	4.75	4.83	1328600
2000-09-22	4.86	5.03	4.66	4.95	2560600
2000-09-25	4.95	5.03	4.92	5.02	1750400
2000-09-26	5.05	5.06	4.98	5.01	1581800
2000-09-27	5.03	5.05	4.95	4.98	1900800
2000-09-28	4.99	5.09	4.98	5.02	1970600
2000-09-29	5.02	5.04	4.98	5.01	1206800
2000-10-02	5.01	5.09	4.98	5.00	960200
2000-10-03	5.05	5.24	5.02	5.19	1578200
2000-10-04	5.18	5.18	5.05	5.09	1455000
2000-10-05	5.10	5.44	5.09	5.38	1689800
2000-10-06	5.38	5.38	4.94	4.96	1388400
2000-10-09	4.96	4.96	4.75	4.88	1775200
2000-10-10	4.91	5.07	4.88	4.96	1665400
2000-10-11	4.93	5.02	4.85	4.87	1608200
2000-10-12	4.87	4.87	4.69	4.80	904800
2000-10-13	4.79	4.93	4.77	4.81	860400
2000-10-16	4.80	5.05	4.75	4.93	1238400
2000-10-17	5.02	5.05	4.70	4.75	6573400
2000-10-18	4.60	4.77	4.57	4.72	3922400
2000-10-19	4.74	4.82	4.73	4.80	1777600
2000-10-20	4.67	4.72	4.55	4.64	1279400
2000-10-23	4.66	4.66	4.37	4.55	3725800
2000-10-24	4.63	4.69	4.56	4.63	2399600
2000-10-25	4.66	4.82	4.63	4.67	1694200
2000-10-26	4.73	4.95	4.66	4.90	2621600
2000-10-27	4.89	4.89	4.76	4.79	1490400
2000-10-30	4.80	4.96	4.80	4.87	1812600
2000-10-31	4.87	4.99	4.82	4.99	2922600
2000-11-01	4.96	5.05	4.89	4.98	1173200
2000-11-02	5.08	5.30	5.07	5.30	4266000
2000-11-03	5.27	5.29	5.16	5.17	1002000
2000-11-06	5.16	5.48	5.16	5.34	2018600
2000-11-07	5.34	5.40	5.25	5.38	824200
2000-11-08	5.44	5.62	5.38	5.56	1554600
2000-11-09	5.59	5.59	5.38	5.45	1965200
2000-11-10	5.41	5.43	5.14	5.20	1466600
2000-11-13	5.20	5.23	5.14	5.17	1603600
2000-11-14	5.09	5.24	5.04	5.22	1603200
2000-11-15	5.27	5.31	5.16	5.27	991000
2000-11-16	5.27	5.36	5.16	5.16	933200
2000-11-17	5.11	5.23	5.08	5.21	750600
2000-11-20	5.21	5.33	4.92	5.00	2827200
2000-11-21	5.05	5.12	4.95	5.00	1005600
2000-11-22	4.98	5.05	4.92	5.03	1520400
2000-11-24	5.00	5.09	5.00	5.06	498600
2000-11-27	5.22	5.44	5.20	5.38	2358600
2000-11-28	5.31	5.51	5.22	5.49	1816400
2000-11-29	5.44	5.45	5.27	5.35	1212200
2000-11-30	5.35	5.43	5.31	5.33	2370000
2000-12-01	5.34	5.53	5.34	5.46	1508400
2000-12-04	5.44	5.69	5.44	5.63	1847000
2000-12-05	5.59	5.62	5.46	5.53	1546800
2000-12-06	5.49	5.70	5.40	5.41	2521000
2000-12-07	5.41	5.41	5.03	5.20	2602400
2000-12-08	5.19	5.38	5.18	5.32	1506000
2000-12-11	5.29	5.64	5.20	5.50	1720400
2000-12-12	5.51	5.70	5.51	5.60	1286000
2000-12-13	5.70	5.70	5.58	5.63	2456600
2000-12-14	5.65	6.00	5.64	6.00	5041800
2000-12-15	5.99	5.99	5.79	5.95	3465400
2000-12-18	5.91	5.95	5.82	5.84	2337400
2000-12-19	5.82	6.09	5.80	5.95	4364000
2000-12-20	5.69	6.24	5.68	6.14	6648600
2000-12-21	6.11	6.24	5.98	6.16	4521800
2000-12-22	6.25	6.40	6.24	6.40	3024400
2000-12-26	6.38	6.77	6.38	6.76	3584800
2000-12-27	6.78	7.09	6.75	7.09	5092600
2000-12-28	7.05	7.09	6.97	7.09	3334000
2000-12-29	7.09	7.13	6.90	6.98	2193200
2001-01-02	6.84	6.94	6.70	6.77	7248400
2001-01-03	6.41	7.00	6.34	6.99	7649800
2001-01-04	6.96	7.17	6.92	7.17	7306000
2001-01-05	7.16	7.20	6.86	6.86	5729400
2001-01-08	6.87	7.23	6.76	7.20	4261600
2001-01-09	7.13	7.51	7.06	7.43	7686200
2001-01-10	7.41	7.46	7.24	7.27	3957200
2001-01-11	7.27	7.29	7.10	7.22	3015400
2001-01-12	7.14	7.16	7.02	7.05	2547200
2001-01-16	7.05	7.11	6.84	6.96	2187000
2001-01-17	6.99	7.13	6.92	6.98	3147200
2001-01-18	6.98	7.08	6.97	7.01	1701400
2001-01-19	6.94	6.99	6.50	6.55	5281200
2001-01-22	6.36	6.78	6.36	6.62	2326800
2001-01-23	6.69	6.70	6.51	6.64	2116800
2001-01-24	6.63	6.72	6.47	6.55	2386600
2001-01-25	6.50	6.80	6.49	6.77	2209200
2001-01-26	6.72	6.81	6.55	6.63	1557400
2001-01-29	6.64	6.64	6.45	6.58	1025200
2001-01-30	6.63	6.81	6.60	6.63	1739800
2001-01-31	6.75	6.94	6.70	6.88	1852000
2001-02-01	6.88	6.90	6.79	6.84	2591600
2001-02-02	6.86	6.92	6.76	6.87	1250800
2001-02-05	6.87	7.00	6.86	6.91	1371800
2001-02-06	6.91	7.13	6.91	7.11	2112000
2001-02-07	7.13	7.19	7.06	7.09	2548600
2001-02-08	7.03	7.03	6.77	6.90	2829200
2001-02-09	6.90	6.90	6.76	6.84	1695800
2001-02-12	6.75	6.86	6.75	6.81	1047200
2001-02-13	6.81	7.13	6.81	7.02	1697200
2001-02-14	7.02	7.05	6.80	6.90	1060400
2001-02-15	6.87	6.87	6.54	6.55	3691600
2001-02-16	6.56	6.64	6.48	6.48	2657400
2001-02-20	6.48	6.48	5.98	5.98	7831800
2001-02-21	6.12	6.21	5.88	5.89	4002400
2001-02-22	5.90	6.08	5.70	6.01	4618200
2001-02-23	6.02	6.14	6.01	6.13	1942000
2001-02-26	6.16	6.25	6.11	6.15	4329000
2001-02-27	5.08	5.19	4.78	4.95	24440200
2001-02-28	4.96	4.96	4.68	4.88	5821800
2001-03-01	4.89	4.92	4.74	4.78	2409200
2001-03-02	4.75	4.79	4.73	4.74	2983400
2001-03-05	4.75	4.83	4.69	4.75	3636400
2001-03-06	4.79	4.93	4.76	4.90	2287400
2001-03-07	4.99	5.06	4.97	5.05	2197000
2001-03-08	5.05	5.17	5.00	5.06	2925800
2001-03-09	5.01	5.12	4.98	5.01	1994200
2001-03-12	5.01	5.04	4.89	4.90	988400
2001-03-13	4.88	4.88	4.69	4.73	1985800
2001-03-14	4.70	4.75	4.60	4.60	1896800
2001-03-15	4.59	4.62	4.47	4.57	2446400
2001-03-16	4.50	4.63	4.46	4.56	4027000
2001-03-19	4.51	4.54	4.44	4.54	2171800
2001-03-20	4.60	4.94	4.59	4.75	3413400
2001-03-21	5.01	5.11	4.98	5.03	6770400
2001-03-22	5.03	5.09	4.93	4.98	3851600
2001-03-23	4.96	5.07	4.81	5.06	2933400
2001-03-26	5.06	5.12	4.90	4.95	1766000
2001-03-27	4.95	5.00	4.84	4.99	2120800
2001-03-28	5.00	5.00	4.82	4.97	1590600
2001-03-29	4.98	5.07	4.98	5.03	1458200
2001-03-30	5.04	5.08	4.85	5.07	1079800
2001-04-02	5.06	5.25	5.06	5.15	1991200
2001-04-03	5.15	5.16	4.84	4.93	1623200
2001-04-04	4.93	5.04	4.90	5.00	1275000
2001-04-05	5.08	5.09	4.82	4.95	3407200
2001-04-06	4.95	4.95	4.84	4.92	1703200
2001-04-09	4.94	5.01	4.89	4.94	1007600
2001-04-10	4.97	5.00	4.76	4.93	3757600
2001-04-11	4.90	4.93	4.75	4.76	2664400
2001-04-12	4.74	4.78	4.54	4.68	3443000
2001-04-16	4.71	4.80	4.58	4.62	3638000
2001-04-17	4.58	4.71	4.57	4.65	2143400
2001-04-18	4.61	4.79	4.59	4.78	5215600
2001-04-19	4.81	5.03	4.81	4.95	4023000
2001-04-20	4.96	5.00	4.87	4.97	2283400
2001-04-23	4.95	5.02	4.88	4.98	1708000
2001-04-24	4.95	4.95	4.78	4.78	1575800
2001-04-25	4.76	4.92	4.76	4.87	1195400
2001-04-26	4.88	5.05	4.87	4.98	1795000
2001-04-27	4.99	5.26	4.99	5.20	2864600
2001-04-30	5.20	5.25	5.14	5.23	2345400
2001-05-01	5.15	5.23	5.07	5.07	1756400
2001-05-02	5.07	5.24	5.06	5.20	1194800
2001-05-03	5.13	5.13	5.01	5.12	1345400
2001-05-04	5.04	5.17	4.94	5.08	1719600
2001-05-07	5.07	5.11	5.02	5.07	1099400
2001-05-08	5.06	5.14	5.00	5.12	1092600
2001-05-09	5.01	5.05	4.99	5.00	3368200
2001-05-10	5.00	5.13	4.91	4.92	3611200
2001-05-11	4.94	4.95	4.78	4.80	3814800
2001-05-14	4.81	4.88	4.81	4.86	1323800
2001-05-15	4.86	5.01	4.86	4.95	2201200
2001-05-16	4.92	5.26	4.92	5.25	2194000
2001-05-17	5.22	5.35	5.20	5.29	4054800
2001-05-18	5.29	5.32	5.25	5.30	2154000
2001-05-21	5.31	5.47	5.29	5.46	1790000
2001-05-22	5.66	5.72	5.63	5.64	3419000
2001-05-23	5.62	5.62	5.37	5.46	2842200
2001-05-24	5.44	5.51	5.41	5.47	994000
2001-05-25	5.44	5.51	5.43	5.44	1316400
2001-05-29	5.39	5.39	5.28	5.31	2188000
2001-05-30	5.21	5.24	5.06	5.13	4393400
2001-05-31	5.09	5.19	5.09	5.14	2797800
2001-06-01	5.15	5.17	5.08	5.16	1848800
2001-06-04	5.16	5.18	5.10	5.15	1173600
2001-06-05	5.15	5.23	5.15	5.18	1570000
2001-06-06	5.21	5.22	5.15	5.18	1245800
2001-06-07	5.18	5.49	5.18	5.29	3114400
2001-06-08	5.20	5.29	5.16	5.20	951200
2001-06-11	5.23	5.24	5.13	5.15	1374600
2001-06-12	5.14	5.25	5.11	5.23	1695400
2001-06-13	5.21	5.22	5.11	5.17	1244600
2001-06-14	5.17	5.23	5.16	5.18	1965200
2001-06-15	5.18	5.20	5.08	5.11	3161000
2001-06-18	5.10	5.13	5.07	5.10	1287000
2001-06-19	5.10	5.36	5.09	5.33	2684400
2001-06-20	5.26	5.42	5.22	5.25	2561600
2001-06-21	5.22	5.53	5.21	5.44	4445000
2001-06-22	5.47	5.58	5.34	5.57	2020600
2001-06-25	5.58	5.63	5.41	5.50	2425000
2001-06-26	5.48	5.48	5.29	5.34	2936000
2001-06-27	5.26	5.53	5.26	5.33	1659600
2001-06-28	5.38	5.44	5.06	5.25	10131600
2001-06-29	5.26	5.31	5.24	5.25	5993200
2001-07-02	5.23	5.42	5.23	5.27	3047000
2001-07-03	5.24	5.36	5.22	5.32	1271800
2001-07-05	5.32	5.34	5.21	5.26	2890200
2001-07-06	5.26	5.31	5.19	5.23	1950000
2001-07-09	5.19	5.28	5.17	5.19	1227000
2001-07-10	5.16	5.22	5.04	5.14	2221400
2001-07-11	5.14	5.44	5.14	5.30	1838200
2001-07-12	5.30	5.75	5.30	5.63	3303800
2001-07-13	5.59	5.73	5.52	5.64	1684600
2001-07-16	5.64	5.89	5.64	5.80	3698800
2001-07-17	5.80	5.92	5.73	5.87	2353400
2001-07-18	5.81	5.83	5.72	5.75	1912800
2001-07-19	5.75	6.01	5.58	5.97	5278000
2001-07-20	5.97	6.01	5.88	5.92	2048400
2001-07-23	5.89	5.93	5.71	5.78	2620800
2001-07-24	5.78	5.85	5.66	5.76	1544000
2001-07-25	5.70	5.87	5.60	5.85	1588000
2001-07-26	5.80	5.98	5.77	5.98	1855000
2001-07-27	5.90	5.96	5.81	5.85	2040000
2001-07-30	5.83	5.86	5.73	5.76	2368800
2001-07-31	5.76	5.95	5.70	5.94	2952400
2001-08-01	5.91	6.00	5.81	5.98	1630800
2001-08-02	6.04	6.25	6.03	6.22	4305000
2001-08-03	6.22	6.27	6.15	6.27	2363800
2001-08-06	6.18	6.21	5.87	5.94	3518600
2001-08-07	5.94	6.02	5.91	5.97	1375600
2001-08-08	5.96	6.04	5.94	6.00	2474600
2001-08-09	5.99	6.13	5.96	6.08	2484400
2001-08-10	6.05	6.19	5.91	6.18	1329200
2001-08-13	6.15	6.24	6.12	6.21	1532400
2001-08-14	6.21	6.22	6.13	6.19	814600
2001-08-15	6.22	6.25	6.07	6.09	1811400
2001-08-16	6.09	6.15	6.03	6.13	1429200
2001-08-17	6.06	6.12	6.06	6.09	1356600
2001-08-20	6.09	6.13	6.00	6.03	1550600
2001-08-21	6.03	6.13	5.97	6.08	2527800
2001-08-22	6.05	6.13	5.94	6.11	1556400
2001-08-23	6.10	6.18	6.01	6.15	2305200
2001-08-24	6.16	6.48	6.14	6.41	3292400
2001-08-27	6.31	6.37	6.27	6.31	1813600
2001-08-28	6.28	6.36	6.28	6.31	1864800
2001-08-29	6.30	6.37	6.28	6.28	1272400
2001-08-30	6.28	6.28	6.16	6.19	1833400
2001-08-31	6.19	6.40	6.19	6.25	2164600
2001-09-04	6.28	6.50	6.28	6.34	3432000
2001-09-05	6.35	6.35	6.16	6.31	2514200
2001-09-06	6.31	6.38	6.19	6.27	2111600
2001-09-07	6.17	6.25	5.95	6.06	3606000
2001-09-10	6.02	6.21	6.02	6.08	1820800
2001-09-17	5.63	5.69	5.50	5.51	4743400
2001-09-18	5.51	5.53	5.38	5.38	6287600
2001-09-19	5.41	5.53	5.24	5.34	6228400
2001-09-20	5.22	5.41	5.09	5.28	4802200
2001-09-21	5.19	5.57	5.17	5.46	10107200
2001-09-24	5.59	5.92	5.59	5.80	3139800
2001-09-25	5.75	5.84	5.69	5.71	2487800
2001-09-26	5.79	5.89	5.63	5.68	3318400
2001-09-27	5.68	5.74	5.50	5.69	3351600
2001-09-28	5.76	5.91	5.66	5.85	2580600
2001-10-01	5.85	5.98	5.77	5.86	2069600
2001-10-02	5.86	6.03	5.85	6.01	2725000
2001-10-03	5.91	6.30	5.91	6.12	3499800
2001-10-04	6.11	6.12	5.92	5.95	2264000
2001-10-05	5.89	6.00	5.84	5.98	3049600
2001-10-08	5.98	6.00	5.91	5.93	3025000
2001-10-09	5.91	5.93	5.83	5.85	2765800
2001-10-10	5.85	6.07	5.81	6.03	4171400
2001-10-11	6.06	6.25	5.93	5.99	4057200
2001-10-12	5.98	6.03	5.80	6.01	2864000
2001-10-15	6.01	6.01	5.86	5.96	2400000
2001-10-16	5.88	6.00	5.88	5.94	3260800
2001-10-17	5.95	6.03	5.88	5.93	2053400
2001-10-18	5.88	6.01	5.88	5.95	1583000
2001-10-19	5.94	6.03	5.93	6.02	3178200
2001-10-22	5.99	6.20	5.99	6.17	2679200
2001-10-23	6.19	6.37	6.14	6.14	3007600
2001-10-24	6.16	6.19	6.06	6.10	985800
2001-10-25	6.00	6.14	5.99	6.12	2441200
2001-10-26	6.13	6.25	6.12	6.21	2112600
2001-10-29	6.21	6.22	6.09	6.11	1310600
2001-10-30	6.11	6.11	5.99	6.01	2249800
2001-10-31	6.05	6.26	6.05	6.17	4078800
2001-11-01	6.08	6.13	5.96	6.12	3119000
2001-11-02	6.10	6.20	6.09	6.15	1129400
2001-11-05	6.18	6.25	6.14	6.19	764800
2001-11-06	6.16	6.27	6.16	6.25	1340400
2001-11-07	6.25	6.25	6.15	6.22	1857600
2001-11-08	6.24	6.28	6.19	6.23	1560000
2001-11-09	6.23	6.24	6.14	6.19	680800
2001-11-12	6.19	6.20	6.03	6.17	999800
2001-11-13	6.24	6.26	6.21	6.25	2065400
2001-11-14	6.27	6.45	6.26	6.45	3154600
2001-11-15	6.45	6.74	6.43	6.56	3444200
2001-11-16	6.56	6.63	6.54	6.62	2763400
2001-11-19	6.63	6.80	6.62	6.66	4406400
2001-11-20	6.69	6.74	6.58	6.69	3184600
2001-11-21	6.69	6.71	6.60	6.69	2271000
2001-11-23	6.69	6.69	6.63	6.68	677800
2001-11-26	6.68	6.69	6.49	6.54	3230800
2001-11-27	6.52	6.62	6.50	6.53	1554600
2001-11-28	6.50	6.51	6.41	6.47	1605400
2001-11-29	6.44	6.46	6.39	6.43	1910400
2001-11-30	6.45	6.66	6.45	6.62	3038600
2001-12-03	6.62	6.67	6.51	6.61	1719200
2001-12-04	6.56	6.63	6.54	6.62	1757600
2001-12-05	6.60	6.88	6.59	6.85	2730000
2001-12-06	6.88	7.05	6.83	7.04	3932400
2001-12-07	6.94	6.95	6.85	6.88	3379800
2001-12-10	6.90	6.96	6.73	6.80	2157800
2001-12-11	6.86	6.88	6.77	6.88	1794000
2001-12-12	6.88	6.98	6.80	6.81	2807000
2001-12-13	6.78	6.87	6.73	6.85	2610200
2001-12-14	6.62	6.86	6.25	6.73	16496400
2001-12-17	6.67	6.68	6.54	6.54	6550600
2001-12-18	6.51	6.63	6.48	6.60	3886400
2001-12-19	6.63	6.85	6.60	6.83	5733800
2001-12-20	6.78	6.81	6.63	6.72	3897000
2001-12-21	7.01	7.11	6.91	7.04	8122000
2001-12-24	7.08	7.15	7.06	7.13	2071000
2001-12-26	7.17	7.30	7.11	7.14	3019400
2001-12-27	7.16	7.16	7.00	7.09	1304800
2001-12-28	7.07	7.13	7.03	7.06	1366400
2001-12-31	7.06	7.19	7.02	7.03	1640600
2002-01-02	7.04	7.15	7.00	7.12	2422000
2002-01-03	7.14	7.14	7.03	7.06	2679000
2002-01-04	7.06	7.31	7.06	7.13	4700800
2002-01-07	7.19	7.24	7.13	7.15	2605400
2002-01-08	7.07	7.21	7.06	7.17	3142400
2002-01-09	7.17	7.20	7.03	7.07	1979800
2002-01-10	7.02	7.19	7.01	7.13	1958800
2002-01-11	7.06	7.11	6.86	6.93	3691400
2002-01-14	6.93	6.93	6.83	6.84	1520200
2002-01-15	7.03	7.17	7.01	7.16	4603000
2002-01-16	7.16	7.16	7.01	7.03	1260200
2002-01-17	7.04	7.20	7.01	7.17	2195000
2002-01-18	7.15	7.29	7.14	7.19	2886800
2002-01-22	7.26	7.30	7.20	7.25	3631400
2002-01-23	7.25	7.28	7.19	7.27	2282200
2002-01-24	7.26	7.40	7.24	7.34	3225400
2002-01-25	7.31	7.39	7.27	7.33	2342000
2002-01-28	7.29	7.30	7.22	7.28	2179600
2002-01-29	7.31	7.43	7.14	7.23	2601600
2002-01-30	7.19	7.63	7.19	7.63	8048400
2002-01-31	7.59	7.61	7.46	7.49	4081800
2002-02-01	7.48	7.57	7.40	7.50	1960200
2002-02-04	7.48	7.54	7.40	7.43	1506000
2002-02-05	7.45	7.56	7.44	7.50	3555200
2002-02-06	7.45	7.52	7.44	7.51	2438000
2002-02-07	7.51	7.58	7.49	7.51	3679000
2002-02-08	7.45	7.49	7.39	7.39	2439800
2002-02-11	7.40	7.56	7.40	7.56	2777600
2002-02-12	7.52	7.55	7.50	7.52	976200
2002-02-13	7.51	7.56	7.49	7.55	1826400
2002-02-14	7.53	7.57	7.51	7.56	1483000
2002-02-15	7.55	7.55	7.43	7.44	1960400
2002-02-19	7.41	7.43	7.29	7.29	1649600
2002-02-20	7.26	7.34	7.26	7.32	1546800
2002-02-21	7.26	7.30	7.19	7.19	3837800
2002-02-22	7.21	7.48	7.09	7.43	2337600
2002-02-25	7.37	7.53	7.34	7.47	2710600
2002-02-26	7.50	7.51	7.41	7.43	2252200
2002-02-27	7.45	7.46	7.28	7.32	1387200
2002-02-28	7.35	7.41	7.26	7.36	2657200
2002-03-01	7.35	7.40	7.28	7.36	1868800
2002-03-04	7.33	7.46	7.31	7.41	1951400
2002-03-05	7.38	7.38	7.25	7.25	2553400
2002-03-06	7.25	7.42	7.20	7.33	2843000
2002-03-07	7.33	7.41	7.30	7.35	2316000
2002-03-08	7.41	7.44	7.23	7.28	2203000
2002-03-11	7.18	7.35	7.13	7.31	1499000
2002-03-12	7.28	7.34	7.23	7.31	1816600
2002-03-13	7.34	7.59	7.32	7.59	3957800
2002-03-14	7.63	7.87	7.59	7.85	7104200
2002-03-15	7.85	7.91	7.80	7.84	3627600
2002-03-18	7.85	7.98	7.84	7.94	2976400
2002-03-19	7.94	7.97	7.89	7.93	2426200
2002-03-20	7.88	8.04	7.86	8.00	2356000
2002-03-21	7.94	8.00	7.76	7.90	2615400
2002-03-22	7.44	7.53	7.34	7.44	11319200
2002-03-25	7.44	7.54	7.41	7.51	3388800
2002-03-26	7.51	7.61	7.51	7.56	3522600
2002-03-27	7.55	7.63	7.53	7.63	2331800
2002-03-28	7.57	7.64	7.48	7.50	1776400
2002-04-01	7.45	7.45	7.26	7.34	2685200
2002-04-02	7.31	7.31	7.19	7.21	4440800
2002-04-03	7.15	7.37	7.01	7.28	6275200
2002-04-04	7.25	7.31	7.23	7.25	3927400
2002-04-05	7.29	7.43	7.29	7.36	2128200
2002-04-08	7.27	7.37	7.25	7.32	2010600
2002-04-09	7.30	7.39	7.26	7.33	2212400
2002-04-10	7.31	7.38	7.28	7.31	2441200
2002-04-11	7.31	7.32	7.18	7.19	3219600
2002-04-12	7.22	7.29	7.21	7.23	2110200
2002-04-15	7.25	7.28	7.12	7.13	2039400
2002-04-16	7.13	7.41	7.13	7.34	2820400
2002-04-17	7.31	7.33	7.13	7.18	2660000
2002-04-18	7.09	7.13	6.92	6.93	6132800
2002-04-19	6.96	7.14	6.89	7.10	5399800
2002-04-22	7.10	7.15	7.03	7.13	2906400
2002-04-23	7.09	7.26	7.07	7.18	2561000
2002-04-24	7.14	7.17	6.98	7.00	2738000
2002-04-25	6.97	6.98	6.86	6.94	3296000
2002-04-26	6.95	7.00	6.84	6.84	2090800
2002-04-29	6.81	6.81	6.74	6.74	2375600
2002-04-30	6.75	6.76	6.60	6.67	2637600
2002-05-01	6.61	6.86	6.55	6.84	3047000
2002-05-02	6.78	6.95	6.78	6.90	2323200
2002-05-03	6.95	6.96	6.88	6.92	2257000
2002-05-06	6.89	6.94	6.73	6.75	1601000
2002-05-07	6.83	6.94	6.79	6.89	2220200
2002-05-08	7.03	7.05	6.92	7.01	2793600
2002-05-09	7.01	7.01	6.84	6.86	2628200
2002-05-10	6.84	6.84	6.58	6.61	5102400
2002-05-13	6.65	6.75	6.65	6.71	3256000
2002-05-14	6.81	6.93	6.77	6.90	4090600
2002-05-15	6.88	6.89	6.81	6.81	1791000
2002-05-16	6.84	7.01	6.83	6.98	3076400
2002-05-17	6.99	7.05	6.88	6.98	1995400
2002-05-20	6.96	7.01	6.78	6.80	2428600
2002-05-21	6.83	6.83	6.67	6.72	1875600
2002-05-22	6.69	6.69	6.50	6.59	3121200
2002-05-23	6.63	6.88	6.63	6.84	4412400
2002-05-24	6.84	6.84	6.74	6.75	1078400
2002-05-28	6.73	6.78	6.70	6.71	1716400
2002-05-29	6.72	6.78	6.70	6.70	1814600
2002-05-30	6.69	6.74	6.67	6.69	2385600
2002-05-31	6.68	6.79	6.67	6.72	1740600
2002-06-03	6.71	6.73	6.51	6.51	1695600
2002-06-04	6.41	6.43	6.18	6.30	5019200
2002-06-05	6.28	6.37	6.22	6.35	5812800
2002-06-06	6.35	6.42	6.24	6.29	1715800
2002-06-07	6.26	6.31	6.24	6.27	2314600
2002-06-10	6.28	6.32	6.25	6.29	1437400
2002-06-11	6.29	6.37	6.27	6.30	2391000
2002-06-12	6.29	6.31	6.23	6.29	3183000
2002-06-13	6.26	6.30	6.23	6.25	2831200
2002-06-14	6.25	6.25	6.18	6.22	5384600
2002-06-17	6.25	6.57	6.23	6.55	2783800
2002-06-18	6.51	6.68	6.48	6.63	2844600
2002-06-19	6.63	6.75	6.59	6.63	3055000
2002-06-20	6.58	6.64	6.50	6.50	3728600
2002-06-21	6.44	6.46	6.29	6.34	5068400
2002-06-24	6.35	6.48	6.19	6.36	3425600
2002-06-25	6.39	6.46	6.19	6.20	3195000
2002-06-26	6.20	6.23	6.03	6.14	2855400
2002-06-27	6.28	6.45	6.24	6.43	2884800
2002-06-28	6.81	7.04	6.71	6.71	9244600
2002-07-01	6.79	6.93	6.74	6.83	3430600
2002-07-02	6.83	6.95	6.79	6.84	4449000
2002-07-03	6.84	6.95	6.84	6.88	4711600
2002-07-05	6.91	7.09	6.89	7.04	1440800
2002-07-08	7.09	7.19	7.05	7.10	2842200
2002-07-09	7.10	7.23	6.98	7.00	3405000
2002-07-10	7.00	7.11	6.91	6.96	3437600
2002-07-11	6.92	6.92	6.54	6.58	4599800
2002-07-12	6.72	6.83	6.62	6.65	3354000
2002-07-15	6.65	6.66	6.30	6.55	3185600
2002-07-16	6.63	6.83	6.61	6.76	5115400
2002-07-17	6.95	7.06	6.66	6.69	6569400
2002-07-18	6.70	6.79	6.38	6.38	3896000
2002-07-19	6.26	6.33	6.11	6.12	3324400
2002-07-22	6.02	6.22	5.89	5.94	4160800
2002-07-23	5.94	5.99	5.69	5.79	5007600
2002-07-24	5.64	6.09	5.64	6.05	5123400
2002-07-25	6.06	6.19	5.93	6.07	3293000
2002-07-26	6.11	6.24	6.05	6.09	2489600
2002-07-29	6.14	6.39	6.14	6.36	3282000
2002-07-30	6.33	6.42	6.24	6.29	3324600
2002-07-31	6.26	6.26	5.96	6.16	4354200
2002-08-01	6.06	6.06	5.79	5.88	7510800
2002-08-02	5.82	5.83	5.62	5.69	3061800
2002-08-05	5.65	5.73	5.47	5.49	3308200
2002-08-06	5.54	5.67	5.52	5.58	3926400
2002-08-07	5.64	5.67	5.41	5.57	3202000
2002-08-08	5.54	5.66	5.48	5.62	3020200
2002-08-09	5.56	5.57	5.47	5.49	3157600
2002-08-12	5.43	5.43	5.34	5.35	4135200
2002-08-13	5.35	5.58	5.34	5.38	4263000
2002-08-14	5.39	5.53	5.34	5.53	2540000
2002-08-15	5.53	5.67	5.06	5.66	14271800
2002-08-16	5.62	5.64	5.46	5.51	6330800
2002-08-19	5.49	5.57	5.42	5.45	6541200
2002-08-20	5.45	5.60	5.41	5.60	5283800
2002-08-21	5.63	5.79	5.61	5.69	4361600
2002-08-22	5.71	5.79	5.65	5.77	4128200
2002-08-23	5.74	5.80	5.71	5.73	2563200
2002-08-26	5.72	5.78	5.69	5.74	3872000
2002-08-27	5.81	5.82	5.64	5.66	5527800
2002-08-28	5.66	5.69	5.55	5.57	2569400
2002-08-29	5.40	5.41	5.32	5.37	5611400
2002-08-30	5.38	5.48	5.38	5.40	2708400
2002-09-03	5.35	5.38	5.27	5.27	3585000
2002-09-04	5.29	5.31	5.19	5.27	2715400
2002-09-05	5.22	5.34	5.21	5.23	2784600
2002-09-06	5.25	5.32	5.22	5.24	2577400
2002-09-09	5.16	5.23	5.09	5.12	3614400
2002-09-10	5.13	5.27	5.09	5.27	3517000
2002-09-11	5.28	5.39	5.28	5.38	2531000
2002-09-12	5.36	5.40	5.20	5.22	2544400
2002-09-13	5.06	5.29	5.04	5.22	5015000
2002-09-16	5.19	5.32	5.18	5.28	3348000
2002-09-17	5.41	5.46	5.18	5.21	3293000
2002-09-18	5.14	5.47	5.13	5.38	7448800
2002-09-19	5.36	5.54	5.33	5.50	4602800
2002-09-20	5.48	5.56	5.43	5.51	4824200
2002-09-23	5.51	5.51	5.24	5.29	3098800
2002-09-24	5.29	5.39	5.21	5.28	2854800
2002-09-25	5.43	5.61	5.36	5.55	3036000
2002-09-26	5.60	5.72	5.55	5.70	2516000
2002-09-27	5.69	5.69	5.47	5.48	2081200
2002-09-30	5.38	5.42	5.23	5.40	2638000
2002-10-01	5.40	5.45	5.20	5.44	2844800
2002-10-02	5.42	5.55	5.33	5.39	2840000
2002-10-03	5.38	5.42	5.24	5.26	3223600
2002-10-04	5.28	5.32	5.14	5.24	3580200
2002-10-07	5.21	5.24	4.99	5.00	4327400
2002-10-08	5.05	5.14	4.90	5.00	5717200
2002-10-09	4.93	5.03	4.90	4.92	3006200
2002-10-10	4.92	4.98	4.82	4.98	4251200
2002-10-11	5.01	5.30	5.01	5.23	3365400
2002-10-14	5.18	5.36	5.14	5.32	2481600
2002-10-15	5.43	5.63	5.40	5.62	3008400
2002-10-16	5.56	5.56	5.36	5.39	3344600
2002-10-17	5.56	5.67	5.49	5.56	3371600
2002-10-18	5.56	5.56	5.32	5.43	4040400
2002-10-21	5.42	5.73	5.38	5.69	3022000
2002-10-22	5.67	5.72	5.61	5.66	3375600
2002-10-23	5.66	5.79	5.58	5.66	2555400
2002-10-24	5.67	5.79	5.66	5.70	2835200
2002-10-25	5.73	5.88	5.69	5.87	3036200
2002-10-28	6.00	6.03	5.79	5.84	2889200
2002-10-29	5.83	5.86	5.64	5.78	2578200
2002-10-30	5.84	5.94	5.73	5.89	3731200
2002-10-31	5.89	5.97	5.86	5.90	2195000
2002-11-01	5.89	5.94	5.76	5.93	2501200
2002-11-04	6.00	6.03	5.90	5.92	1750600
2002-11-05	5.92	5.95	5.75	5.77	3671200
2002-11-06	5.78	5.78	5.53	5.65	6301800
2002-11-07	5.58	5.68	5.52	5.57	2189200
2002-11-08	5.57	5.66	5.43	5.50	2412800
2002-11-11	5.50	5.50	5.35	5.36	1686800
2002-11-12	5.37	5.55	5.37	5.48	2063200
2002-11-13	5.44	5.51	5.37	5.45	2263400
2002-11-14	5.53	5.75	5.51	5.65	3848200
2002-11-15	5.63	5.76	5.63	5.70	2975600
2002-11-18	5.77	5.77	5.58	5.66	3071200
2002-11-19	5.68	5.69	5.55	5.57	2687600
2002-11-20	5.63	5.84	5.63	5.72	3551600
2002-11-21	5.80	5.90	5.44	5.63	6963200
2002-11-22	5.63	5.63	5.44	5.47	4463600
2002-11-25	5.50	5.61	5.46	5.57	2883400
2002-11-26	5.58	5.64	5.49	5.49	1972400
2002-11-27	5.52	5.72	5.51	5.64	3111200
2002-11-29	5.67	5.70	5.59	5.60	1050400
2002-12-02	5.75	5.89	5.74	5.82	4660400
2002-12-03	5.83	5.83	5.70	5.81	2502200
2002-12-04	5.79	5.82	5.68	5.76	3025400
2002-12-05	5.76	5.77	5.53	5.67	3353000
2002-12-06	5.64	5.67	5.51	5.64	3405800
2002-12-09	5.64	5.73	5.45	5.45	2707200
2002-12-10	5.45	5.45	5.32	5.41	4061400
2002-12-11	5.40	5.45	5.37	5.40	2191200
2002-12-12	5.38	5.50	5.30	5.48	3683800
2002-12-13	5.48	5.48	5.31	5.32	2567000
2002-12-16	5.34	5.56	5.34	5.53	2483400
2002-12-17	5.53	5.53	5.29	5.34	4621200
2002-12-18	5.36	5.39	5.15	5.24	4152800
2002-12-19	5.26	5.37	5.16	5.19	3724000
2002-12-20	5.19	5.64	5.19	5.64	9320400
2002-12-23	5.60	5.63	5.51	5.54	3162200
2002-12-24	5.56	5.58	5.50	5.51	906400
2002-12-26	5.52	5.64	5.50	5.52	1376200
2002-12-27	5.52	5.53	5.44	5.44	1269600
2002-12-30	5.45	5.57	5.44	5.57	1700000
2002-12-31	5.56	5.59	5.51	5.56	1862600
2003-01-02	5.57	5.76	5.56	5.76	2283400
2003-01-03	5.76	5.76	5.62	5.64	2268000
2003-01-06	5.63	5.75	5.63	5.72	2133000
2003-01-07	5.69	5.76	5.68	5.71	1583400
2003-01-08	5.71	5.80	5.68	5.75	1934000
2003-01-09	5.78	5.96	5.78	5.90	2883800
2003-01-10	5.84	6.05	5.82	5.94	4184800
2003-01-13	5.96	6.03	5.86	5.89	2254800
2003-01-14	5.84	5.88	5.80	5.84	2437000
2003-01-15	5.84	5.84	5.72	5.74	1618000
2003-01-16	5.76	5.77	5.65	5.69	2078400
2003-01-17	5.65	5.68	5.58	5.63	2703800
2003-01-21	5.63	5.70	5.48	5.48	2545200
2003-01-22	5.48	5.55	5.42	5.43	2149200
2003-01-23	5.48	5.60	5.47	5.58	1950000
2003-01-24	5.55	5.58	5.40	5.43	1954200
2003-01-27	5.39	5.46	5.32	5.45	2418000
2003-01-28	5.47	5.59	5.46	5.58	2604400
2003-01-29	5.58	5.71	5.52	5.71	3457800
2003-01-30	5.71	5.73	5.51	5.62	3729800
2003-01-31	5.60	5.66	5.52	5.57	2952200
2003-02-03	5.58	5.60	5.45	5.52	2894000
2003-02-04	5.52	5.52	5.33	5.46	4004000
2003-02-05	5.46	5.48	5.38	5.41	3601600
2003-02-06	5.41	5.47	5.38	5.40	2868800
2003-02-07	5.42	5.46	5.30	5.30	2299000
2003-02-10	5.33	5.45	5.32	5.42	2389400
2003-02-11	5.50	5.52	5.43	5.48	2634600
2003-02-12	5.48	5.51	5.44	5.46	1761000
2003-02-13	5.46	5.51	5.39	5.50	2586800
2003-02-14	5.50	5.64	5.47	5.64	2818200
2003-02-18	5.64	5.71	5.63	5.70	2329200
2003-02-19	5.70	5.71	5.63	5.68	1913000
2003-02-20	5.70	5.73	5.67	5.71	1592800
2003-02-21	5.74	5.83	5.73	5.80	2384400
2003-02-24	5.80	5.80	5.64	5.66	2650000
2003-02-25	5.61	5.73	5.53	5.68	3679800
2003-02-26	5.68	5.71	5.58	5.63	2308200
2003-02-27	5.64	5.78	5.60	5.78	1989800
2003-02-28	5.78	5.87	5.74	5.80	2708200
2003-03-03	5.81	5.92	5.79	5.84	3060600
2003-03-04	5.84	5.86	5.71	5.71	2550400
2003-03-05	5.71	5.84	5.69	5.82	2446000
2003-03-06	5.79	5.90	5.76	5.83	2649400
2003-03-07	5.83	6.15	5.78	6.14	5602800
2003-03-10	6.11	6.11	5.88	5.91	3744400
2003-03-11	5.91	6.10	5.91	5.94	3472000
2003-03-12	5.93	6.03	5.91	6.02	3002800
2003-03-13	6.11	6.21	6.02	6.13	4870000
2003-03-14	6.16	6.24	6.15	6.22	4686000
2003-03-17	6.22	6.47	6.20	6.45	5266600
2003-03-18	6.36	6.37	6.07	6.12	6989400
2003-03-19	6.16	6.29	6.14	6.26	4663800
2003-03-20	6.28	6.62	6.25	6.61	7793400
2003-03-21	6.63	6.68	6.52	6.66	3260400
2003-03-24	6.64	6.66	6.46	6.51	4206600
2003-03-25	6.54	6.63	6.48	6.61	2513600
2003-03-26	6.61	6.65	6.50	6.51	3109800
2003-03-27	6.42	6.60	6.42	6.53	2339400
2003-03-28	6.52	6.67	6.50	6.63	2290800
2003-03-31	6.51	6.51	6.43	6.43	3552800
2003-04-01	6.44	6.44	6.28	6.35	3814200
2003-04-02	6.46	6.57	6.45	6.54	3278600
2003-04-03	6.59	6.59	6.48	6.52	2192800
2003-04-04	6.54	6.57	6.42	6.44	1939400
2003-04-07	6.59	6.59	6.41	6.43	3120400
2003-04-08	6.44	6.51	6.36	6.48	2508000
2003-04-09	6.51	6.67	6.44	6.47	4214200
2003-04-10	6.47	6.59	6.46	6.58	2326400
2003-04-11	6.63	6.69	6.53	6.57	2111800
2003-04-14	6.57	6.69	6.51	6.66	1763400
2003-04-15	6.62	6.80	6.59	6.72	3125400
2003-04-16	6.77	6.80	6.50	6.54	2981800
2003-04-17	6.53	6.57	6.46	6.54	2464200
2003-04-21	6.55	6.55	6.41	6.48	1786600
2003-04-22	6.48	6.69	6.41	6.64	2219200
2003-04-23	6.67	6.72	6.58	6.72	1614200
2003-04-24	6.68	6.70	6.53	6.63	1647600
2003-04-25	6.63	6.66	6.51	6.53	1656800
2003-04-28	6.57	6.77	6.57	6.75	2881200
2003-04-29	6.75	6.96	6.71	6.78	3376000
2003-04-30	6.79	6.79	6.64	6.69	4949600
2003-05-01	6.72	6.72	6.57	6.59	3026000
2003-05-02	6.59	6.72	6.55	6.71	2092600
2003-05-05	6.73	6.76	6.56	6.59	2062000
2003-05-06	6.60	6.78	6.59	6.78	2608000
2003-05-07	6.78	6.84	6.74	6.77	2324600
2003-05-08	6.70	6.78	6.60	6.67	2450200
2003-05-09	6.68	6.76	6.68	6.76	1979000
2003-05-12	6.73	6.81	6.64	6.81	3367800
2003-05-13	6.81	6.88	6.73	6.84	3450400
2003-05-14	6.85	6.85	6.73	6.74	1721600
2003-05-15	6.78	6.78	6.69	6.74	2031800
2003-05-16	6.77	6.79	6.58	6.61	3765800
2003-05-19	6.61	6.61	6.49	6.53	2908400
2003-05-20	6.55	6.63	6.50	6.57	2298800
2003-05-21	6.53	6.65	6.44	6.48	3151000
2003-05-22	6.56	6.56	6.47	6.53	3766200
2003-05-23	6.54	6.54	6.46	6.48	2002600
2003-05-27	6.50	6.75	6.48	6.74	3236800
2003-05-28	6.74	6.84	6.69	6.83	2554000
2003-05-29	6.80	6.89	6.79	6.84	3308000
2003-05-30	6.87	7.07	6.87	7.00	3450600
2003-06-02	7.01	7.06	6.98	7.00	4265400
2003-06-03	6.94	6.95	6.79	6.84	3581400
2003-06-04	6.82	7.01	6.79	6.99	2290200
2003-06-05	6.98	7.01	6.93	6.97	2475400
2003-06-06	6.99	7.00	6.87	6.93	2779600
2003-06-09	6.93	7.00	6.86	6.91	1713600
2003-06-10	6.92	7.02	6.91	6.99	1774000
2003-06-11	6.97	6.98	6.88	6.91	4089200
2003-06-12	6.94	6.95	6.86	6.90	2584800
2003-06-13	6.89	6.91	6.81	6.82	3226400
2003-06-16	6.82	6.91	6.80	6.88	3418600
2003-06-17	6.88	6.97	6.85	6.96	2352800
2003-06-18	6.95	7.02	6.92	7.02	2356600
2003-06-19	7.02	7.11	7.00	7.04	2675000
2003-06-20	7.05	7.12	7.00	7.00	2755200
2003-06-23	7.01	7.04	6.89	6.92	2721800
2003-06-24	6.95	7.10	6.95	7.08	3881400
2003-06-25	7.11	7.14	7.07	7.11	3491600
2003-06-26	7.12	7.19	7.11	7.12	3791400
2003-06-27	6.77	6.80	6.58	6.64	13044800
2003-06-30	6.64	6.71	6.60	6.69	9413800
2003-07-01	6.69	6.75	6.59	6.74	3042000
2003-07-02	6.73	6.75	6.63	6.73	3396000
2003-07-03	6.73	6.75	6.64	6.69	1229600
2003-07-07	6.70	6.76	6.70	6.74	2731800
2003-07-08	6.73	6.76	6.68	6.71	2363000
2003-07-09	6.69	6.70	6.62	6.63	4044600
2003-07-10	6.66	6.73	6.55	6.71	4623200
2003-07-11	6.71	6.74	6.67	6.70	1544400
2003-07-14	6.74	6.81	6.63	6.71	1852800
2003-07-15	6.72	6.73	6.61	6.64	1831800
2003-07-16	6.62	6.65	6.54	6.63	1940400
2003-07-17	6.62	6.65	6.46	6.53	2379000
2003-07-18	6.59	6.60	6.46	6.50	2520200
2003-07-21	6.48	6.49	6.35	6.39	2715400
2003-07-22	6.39	6.45	6.28	6.43	3134000
2003-07-23	6.40	6.53	6.36	6.50	2930600
2003-07-24	6.62	6.72	6.56	6.56	3206800
2003-07-25	6.56	6.61	6.50	6.59	1619200
2003-07-28	6.57	6.58	6.46	6.50	2544400
2003-07-29	6.49	6.52	6.41	6.47	2357600
2003-07-30	6.48	6.48	6.41	6.41	1444400
2003-07-31	6.44	6.56	6.39	6.47	2946000
2003-08-01	6.44	6.49	6.33	6.34	2151400
2003-08-04	6.31	6.40	6.25	6.33	2431600
2003-08-05	6.34	6.34	6.22	6.22	1986000
2003-08-06	6.23	6.32	6.20	6.21	2670000
2003-08-07	6.26	6.35	6.25	6.33	2254800
2003-08-08	6.33	6.61	6.33	6.60	4269600
2003-08-11	6.59	6.61	6.54	6.60	2350800
2003-08-12	6.63	6.74	6.63	6.72	2148000
2003-08-13	6.75	6.84	6.74	6.80	3109000
2003-08-14	6.80	6.88	6.77	6.85	2106800
2003-08-15	6.85	6.91	6.80	6.91	1010600
2003-08-18	6.91	6.95	6.86	6.89	2048400
2003-08-19	6.91	6.91	6.77	6.83	2270200
2003-08-20	6.76	6.82	6.76	6.79	1442200
2003-08-21	6.81	6.96	6.78	6.90	3695800
2003-08-22	6.95	6.95	6.84	6.84	1827000
2003-08-25	6.87	6.92	6.81	6.91	1527200
2003-08-26	6.91	6.94	6.86	6.93	1454200
2003-08-27	6.90	6.99	6.87	6.96	1030400
2003-08-28	6.98	7.03	6.95	7.02	1457800
2003-08-29	7.03	7.13	7.03	7.12	2658600
2003-09-02	7.13	7.19	7.06	7.19	1524600
2003-09-03	7.19	7.19	7.11	7.16	1983400
2003-09-04	7.16	7.19	7.07	7.10	1776600
2003-09-05	7.09	7.12	7.02	7.04	1982400
2003-09-08	7.04	7.18	7.03	7.11	2009000
2003-09-09	7.04	7.07	7.01	7.04	2008800
2003-09-10	7.04	7.04	6.92	6.92	1895800
2003-09-11	6.94	7.04	6.94	6.97	1882400
2003-09-12	6.97	6.98	6.88	6.96	1411800
2003-09-15	6.97	7.10	6.97	7.04	1393400
2003-09-16	7.09	7.10	7.03	7.07	2411200
2003-09-17	7.10	7.14	7.08	7.14	2188000
2003-09-18	7.13	7.17	7.11	7.16	2757000
2003-09-19	7.56	7.78	7.54	7.69	14886000
2003-09-22	7.58	7.70	7.58	7.66	5263200
2003-09-23	7.61	7.68	7.60	7.64	2808400
2003-09-24	7.63	7.67	7.60	7.61	3228200
2003-09-25	7.59	7.61	7.54	7.55	1990600
2003-09-26	7.55	7.62	7.47	7.61	4023800
2003-09-29	7.64	7.66	7.58	7.62	4266800
2003-09-30	7.62	7.64	7.53	7.60	3616000
2003-10-01	7.60	7.73	7.59	7.73	3249000
2003-10-02	7.73	7.81	7.71	7.80	2562600
2003-10-03	7.80	7.95	7.80	7.89	3325200
2003-10-06	7.89	7.90	7.84	7.85	3270800
2003-10-07	7.83	7.95	7.83	7.95	2620200
2003-10-08	7.95	8.00	7.95	8.00	2607600
2003-10-09	8.03	8.06	7.95	7.99	2378400
2003-10-10	7.99	7.99	7.87	7.91	2183600
2003-10-13	7.93	8.06	7.93	8.04	1798400
2003-10-14	7.98	8.07	7.96	8.06	2070600
2003-10-15	8.09	8.09	8.01	8.07	2681600
2003-10-16	8.11	8.12	8.03	8.08	2984800
2003-10-17	8.08	8.10	7.98	7.98	2595000
2003-10-20	7.99	8.02	7.93	7.98	2771000
2003-10-21	7.94	8.00	7.93	7.95	1600000
2003-10-22	7.95	7.95	7.81	7.83	2212000
2003-10-23	7.83	7.86	7.76	7.85	2751800
2003-10-24	7.85	7.85	7.71	7.75	2359400
2003-10-27	7.74	7.83	7.67	7.78	2596800
2003-10-28	7.78	7.99	7.78	7.98	3345000
2003-10-29	7.98	7.98	7.88	7.91	2498800
2003-10-30	7.98	7.98	7.88	7.89	2183200
2003-10-31	7.89	8.03	7.88	7.99	2954600
2003-11-03	7.99	8.00	7.88	7.99	2988000
2003-11-04	7.96	8.03	7.93	7.94	1750200
2003-11-05	7.92	7.96	7.88	7.91	1806200
2003-11-06	7.91	7.92	7.79	7.84	2594200
2003-11-07	7.84	7.90	7.82	7.88	2471000
2003-11-10	7.85	7.85	7.72	7.76	3554600
2003-11-11	7.74	7.79	7.69	7.74	1719800
2003-11-12	7.75	7.80	7.74	7.75	2405600
2003-11-13	7.75	7.78	7.66	7.73	2209400
2003-11-14	7.73	7.79	7.68	7.73	2266000
2003-11-17	7.72	7.76	7.69	7.73	2854600
2003-11-18	7.75	7.84	7.72	7.73	3181000
2003-11-19	7.72	7.72	7.59	7.65	2678600
2003-11-20	7.66	7.94	7.64	7.83	5516200
2003-11-21	7.81	7.97	7.81	7.91	2642600
2003-11-24	7.98	8.10	7.98	8.08	5204000
2003-11-25	8.16	8.44	8.15	8.40	10560000
2003-11-26	8.40	8.43	8.35	8.42	2867000
2003-11-28	8.43	8.44	8.39	8.41	682400
2003-12-01	8.43	8.50	8.40	8.48	2537400
2003-12-02	8.48