ORLY Historical Prices

Summary

Key Stock Metrics

947.49

(May 29, 2024)

52-Week Low

1283.97

(December 16, 2024)

52-Week High

1283.97

(December 16, 2024)

All-Time High

1254.00

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-23	2.44	2.44	2.34	2.41	16484800
1993-04-26	2.38	2.41	2.34	2.34	3334400
1993-04-27	2.38	2.38	2.28	2.31	2046400
1993-04-28	2.34	2.34	2.28	2.28	897600
1993-04-29	2.28	2.34	2.28	2.31	844800
1993-04-30	2.34	2.41	2.31	2.34	1180800
1993-05-03	2.41	2.41	2.31	2.34	623200
1993-05-04	2.38	2.41	2.31	2.38	555200
1993-05-05	2.38	2.44	2.38	2.44	900800
1993-05-06	2.44	2.47	2.38	2.45	635200
1993-05-07	2.41	2.47	2.41	2.41	170400
1993-05-10	2.47	2.50	2.41	2.44	438400
1993-05-11	2.44	2.53	2.44	2.47	312800
1993-05-12	2.50	2.53	2.44	2.53	907200
1993-05-13	2.53	2.59	2.47	2.59	608000
1993-05-14	2.59	2.78	2.53	2.73	774400
1993-05-17	2.78	2.78	2.63	2.69	349600
1993-05-18	2.63	2.69	2.59	2.66	555200
1993-05-19	2.66	2.66	2.56	2.61	408800
1993-05-20	2.63	2.63	2.56	2.56	428000
1993-05-21	2.56	2.63	2.56	2.59	144000
1993-05-24	2.63	2.63	2.56	2.56	16800
1993-05-25	2.56	2.63	2.56	2.59	62400
1993-05-26	2.63	2.63	2.56	2.56	206400
1993-05-27	2.59	2.63	2.56	2.63	196800
1993-05-28	2.63	2.66	2.56	2.66	175200
1993-06-01	2.66	2.75	2.66	2.66	525600
1993-06-02	2.72	2.78	2.66	2.78	302400
1993-06-03	2.81	2.81	2.75	2.81	341600
1993-06-04	2.81	2.81	2.75	2.75	86400
1993-06-07	2.81	2.81	2.75	2.81	288000
1993-06-08	2.81	2.81	2.75	2.81	616800
1993-06-09	2.75	2.81	2.75	2.81	96800
1993-06-10	2.78	2.91	2.78	2.84	1295200
1993-06-11	2.88	2.91	2.84	2.88	213600
1993-06-14	2.91	2.91	2.84	2.84	80800
1993-06-15	2.91	2.91	2.75	2.81	663200
1993-06-16	2.75	2.81	2.75	2.75	353600
1993-06-17	2.75	2.81	2.75	2.75	135200
1993-06-18	2.81	2.91	2.75	2.88	132800
1993-06-21	2.84	2.94	2.84	2.89	365600
1993-06-22	2.94	2.94	2.88	2.94	92000
1993-06-23	2.94	2.94	2.88	2.94	132000
1993-06-24	2.94	2.94	2.88	2.94	39200
1993-06-25	2.94	2.94	2.84	2.94	167200
1993-06-28	2.94	2.97	2.84	2.97	244800
1993-06-29	2.91	3.13	2.91	3.03	301600
1993-06-30	3.09	3.09	2.94	3.00	194400
1993-07-01	3.00	3.00	2.91	2.91	49600
1993-07-02	2.91	2.97	2.88	2.94	37600
1993-07-06	2.94	2.94	2.94	2.94	18400
1993-07-07	2.94	2.94	2.88	2.94	44000
1993-07-08	2.94	3.00	2.94	2.94	62400
1993-07-09	3.00	3.00	2.94	3.00	6400
1993-07-12	3.00	3.00	2.94	3.00	53600
1993-07-13	2.94	3.00	2.94	2.97	44800
1993-07-14	3.00	3.00	3.00	3.00	4000
1993-07-15	3.00	3.00	2.94	2.94	4800
1993-07-16	3.00	3.00	2.94	2.94	30400
1993-07-19	2.94	2.97	2.91	2.91	161600
1993-07-20	2.97	2.97	2.91	2.91	148800
1993-07-21	2.91	3.00	2.91	3.00	13600
1993-07-22	3.00	3.00	2.91	2.91	78400
1993-07-23	2.97	2.97	2.91	2.94	100800
1993-07-26	2.94	2.97	2.94	2.94	34400
1993-07-27	2.94	2.97	2.94	2.94	33600
1993-07-28	3.00	3.00	2.94	2.94	139200
1993-07-29	3.00	3.00	2.94	2.94	11200
1993-07-30	2.94	3.03	2.94	2.97	220000
1993-08-02	2.94	2.97	2.91	2.97	129600
1993-08-03	2.97	2.97	2.91	2.97	192000
1993-08-04	2.97	2.97	2.91	2.91	71200
1993-08-05	2.97	2.97	2.91	2.94	160800
1993-08-06	2.97	2.97	2.91	2.91	338400
1993-08-09	2.88	2.94	2.88	2.89	67200
1993-08-10	2.88	2.92	2.88	2.88	638400
1993-08-11	2.94	2.94	2.88	2.94	16800
1993-08-12	2.88	2.97	2.88	2.97	301600
1993-08-13	2.91	3.00	2.91	3.00	52000
1993-08-16	3.00	3.00	2.91	2.94	320800
1993-08-17	3.00	3.00	2.91	3.00	72800
1993-08-18	2.91	3.00	2.91	2.95	40800
1993-08-19	2.91	3.00	2.91	2.91	19200
1993-08-20	3.00	3.00	2.91	2.91	34400
1993-08-23	2.91	2.92	2.91	2.91	412000
1993-08-24	2.91	2.97	2.91	2.97	554400
1993-08-25	2.97	2.97	2.91	2.92	159200
1993-08-26	2.91	2.97	2.91	2.97	35200
1993-08-27	2.97	2.97	2.97	2.97	3200
1993-08-30	2.91	2.97	2.88	2.88	187200
1993-08-31	2.88	2.94	2.88	2.94	5600
1993-09-01	2.88	2.92	2.84	2.88	496800
1993-09-02	2.91	2.91	2.81	2.84	72800
1993-09-03	2.91	2.91	2.84	2.91	21600
1993-09-07	2.91	2.91	2.84	2.84	38400
1993-09-08	2.84	2.88	2.80	2.84	150400
1993-09-09	2.78	2.84	2.78	2.84	176000
1993-09-10	2.84	2.91	2.81	2.91	145600
1993-09-13	2.91	2.91	2.84	2.84	10400
1993-09-14	2.84	2.94	2.84	2.94	108800
1993-09-15	2.88	2.94	2.88	2.94	31200
1993-09-16	2.94	2.94	2.88	2.94	40800
1993-09-17	2.94	2.94	2.88	2.94	24800
1993-09-20	2.94	2.97	2.88	2.97	144800
1993-09-21	2.97	3.00	2.94	3.00	152000
1993-09-22	2.94	3.00	2.94	2.94	208000
1993-09-23	3.00	3.06	2.94	3.03	478400
1993-09-24	3.13	3.13	3.03	3.03	47200
1993-09-27	3.09	3.09	3.03	3.03	85600
1993-09-28	3.03	3.09	3.03	3.09	664000
1993-09-29	3.09	3.09	3.03	3.03	144800
1993-09-30	3.09	3.09	2.88	2.91	970400
1993-10-01	2.97	2.97	2.91	2.97	132800
1993-10-04	2.97	2.97	2.95	2.97	26400
1993-10-05	2.97	3.00	2.94	2.97	300000
1993-10-06	3.03	3.03	2.94	2.97	34400
1993-10-07	3.03	3.03	2.97	3.03	18400
1993-10-08	3.03	3.09	2.97	3.09	55200
1993-10-11	3.09	3.13	3.00	3.09	125600
1993-10-12	3.16	3.34	3.16	3.31	242400
1993-10-13	3.31	3.31	3.22	3.25	109600
1993-10-14	3.22	3.28	3.22	3.28	42400
1993-10-15	3.34	3.56	3.28	3.56	210400
1993-10-18	3.59	3.66	3.56	3.63	160000
1993-10-19	3.63	3.66	3.56	3.63	84000
1993-10-20	3.66	3.69	3.59	3.69	72800
1993-10-21	3.81	3.94	3.72	3.88	226400
1993-10-22	3.88	4.06	3.69	3.69	720800
1993-10-25	3.59	3.69	3.59	3.63	98400
1993-10-26	3.69	3.81	3.66	3.75	56800
1993-10-27	3.88	3.91	3.84	3.91	104800
1993-10-28	3.91	3.91	3.84	3.91	52800
1993-10-29	3.91	3.94	3.84	3.84	329600
1993-11-01	3.94	3.94	3.84	3.84	74400
1993-11-02	3.84	3.97	3.84	3.97	87200
1993-11-03	3.88	3.94	3.84	3.84	308000
1993-11-04	3.94	3.94	3.81	3.88	49600
1993-11-05	3.78	3.81	3.66	3.72	105600
1993-11-08	3.72	3.72	3.66	3.72	33600
1993-11-09	3.75	3.78	3.69	3.69	152000
1993-11-10	3.69	3.78	3.69	3.69	24800
1993-11-11	3.72	3.81	3.72	3.72	22400
1993-11-12	3.75	3.81	3.66	3.69	166400
1993-11-15	3.69	3.69	3.59	3.59	18400
1993-11-16	3.59	3.66	3.59	3.59	9600
1993-11-17	3.59	3.66	3.59	3.66	39200
1993-11-18	3.59	3.66	3.59	3.59	66400
1993-11-19	3.59	3.66	3.55	3.56	98400
1993-11-22	3.50	3.53	3.44	3.53	72800
1993-11-23	3.53	3.53	3.44	3.53	6400
1993-11-24	3.53	3.53	3.44	3.50	36800
1993-11-26	3.53	3.53	3.53	3.53	1600
1993-11-29	3.53	3.53	3.50	3.50	48000
1993-11-30	3.53	3.53	3.44	3.44	333600
1993-12-01	3.53	3.69	3.47	3.69	88000
1993-12-02	3.69	3.78	3.63	3.78	75200
1993-12-03	3.69	3.78	3.69	3.72	19200
1993-12-06	3.81	3.81	3.72	3.81	10400
1993-12-07	3.88	3.88	3.78	3.83	23200
1993-12-08	3.78	3.88	3.69	3.72	104800
1993-12-09	3.75	3.75	3.75	3.75	1600
1993-12-10	3.75	3.75	3.66	3.75	11200
1993-12-13	3.69	3.75	3.69	3.69	6400
1993-12-14	3.72	3.75	3.69	3.69	665600
1993-12-15	3.69	3.69	3.63	3.63	61600
1993-12-16	3.69	3.69	3.59	3.59	14400
1993-12-17	3.64	3.69	3.59	3.69	19200
1993-12-20	3.64	3.69	3.59	3.64	21600
1993-12-21	3.69	3.69	3.66	3.66	2400
1993-12-22	3.59	3.66	3.56	3.56	108000
1993-12-23	3.53	3.63	3.53	3.53	26400
1993-12-27	3.63	3.63	3.63	3.63	3200
1993-12-28	3.63	3.63	3.56	3.63	9600
1993-12-29	3.63	3.63	3.53	3.53	5600
1993-12-30	3.63	3.63	3.63	3.63	5600
1993-12-31	3.63	3.63	3.59	3.63	24800
1994-01-03	3.63	3.69	3.56	3.66	64000
1994-01-04	3.75	3.78	3.69	3.78	52800
1994-01-05	3.81	3.81	3.72	3.81	115200
1994-01-06	3.81	3.81	3.72	3.75	438400
1994-01-07	3.78	3.81	3.75	3.78	72800
1994-01-10	3.81	3.81	3.78	3.78	38400
1994-01-11	3.78	3.81	3.75	3.81	130400
1994-01-12	3.84	3.88	3.75	3.88	1144800
1994-01-13	3.91	4.03	3.91	4.03	70400
1994-01-14	4.03	4.19	3.97	4.13	110400
1994-01-17	4.22	4.22	4.13	4.13	20000
1994-01-18	4.22	4.22	3.97	3.97	152800
1994-01-19	4.03	4.03	3.97	4.00	25600
1994-01-20	3.97	4.03	3.97	4.03	13600
1994-01-21	4.03	4.03	3.97	4.03	705600
1994-01-24	3.97	3.97	3.97	3.97	3200
1994-01-25	3.97	4.03	3.97	4.03	21600
1994-01-26	3.97	4.03	3.97	4.03	28800
1994-01-27	4.03	4.03	4.03	4.03	19200
1994-01-28	3.97	4.03	3.97	4.03	86400
1994-01-31	3.97	4.03	3.97	3.97	65600
1994-02-01	3.97	4.06	3.97	4.03	139200
1994-02-02	4.06	4.13	4.03	4.09	150400
1994-02-03	4.03	4.13	4.03	4.13	87200
1994-02-04	4.06	4.13	4.03	4.06	107200
1994-02-07	4.06	4.19	4.06	4.19	179200
1994-02-08	4.16	4.19	4.16	4.16	42400
1994-02-09	4.16	4.25	4.16	4.25	50400
1994-02-10	4.25	4.41	4.25	4.28	162400
1994-02-11	4.31	4.31	4.22	4.31	8000
1994-02-14	4.28	4.28	4.22	4.22	16000
1994-02-15	4.28	4.28	4.13	4.13	184000
1994-02-16	4.22	4.22	4.13	4.22	38400
1994-02-17	4.22	4.22	4.00	4.03	157600
1994-02-18	4.03	4.03	3.94	3.94	99200
1994-02-22	4.03	4.03	3.94	3.94	34400
1994-02-23	3.88	3.94	3.63	3.72	968800
1994-02-24	3.81	3.81	3.63	3.66	1071200
1994-02-25	3.63	3.72	3.63	3.69	549600
1994-02-28	3.72	3.75	3.63	3.75	173600
1994-03-01	3.75	3.75	3.66	3.70	56000
1994-03-02	3.63	3.66	3.53	3.59	228800
1994-03-03	3.59	3.59	3.47	3.59	1058400
1994-03-04	3.59	3.59	3.50	3.59	35200
1994-03-07	3.59	3.59	3.59	3.59	20800
1994-03-08	3.59	3.66	3.59	3.59	203200
1994-03-09	3.66	3.66	3.56	3.66	11200
1994-03-10	3.66	3.66	3.56	3.66	12800
1994-03-11	3.66	3.66	3.56	3.56	31200
1994-03-14	3.66	3.66	3.56	3.66	123200
1994-03-15	3.66	3.66	3.64	3.66	20000
1994-03-16	3.66	3.66	3.56	3.56	189600
1994-03-17	3.66	3.66	3.56	3.63	239200
1994-03-18	3.56	3.66	3.56	3.66	12000
1994-03-21	3.56	3.66	3.56	3.66	6400
1994-03-22	3.64	3.66	3.56	3.66	50400
1994-03-23	3.63	3.66	3.56	3.56	52800
1994-03-24	3.56	3.56	3.56	3.56	3200
1994-03-25	3.63	3.66	3.56	3.63	31200
1994-03-28	3.69	3.69	3.64	3.69	192800
1994-03-29	3.59	3.59	3.59	3.59	16800
1994-03-30	3.56	3.66	3.56	3.56	16000
1994-03-31	3.56	3.56	3.41	3.50	89600
1994-04-04	3.38	3.41	3.31	3.38	54400
1994-04-05	3.38	3.41	3.34	3.41	42400
1994-04-06	3.41	3.45	3.36	3.44	218400
1994-04-07	3.50	3.50	3.41	3.50	6400
1994-04-08	3.50	3.50	3.41	3.41	22400
1994-04-11	3.50	3.50	3.50	3.50	23200
1994-04-12	3.41	3.50	3.41	3.41	51200
1994-04-13	3.50	3.53	3.41	3.53	53600
1994-04-14	3.44	3.53	3.44	3.48	25600
1994-04-15	3.44	3.53	3.44	3.44	12800
1994-04-18	3.44	3.44	3.42	3.42	47200
1994-04-19	3.41	3.44	3.00	3.22	536000
1994-04-20	3.25	3.28	3.19	3.25	75200
1994-04-21	3.25	3.25	3.13	3.19	532000
1994-04-22	3.23	3.28	3.19	3.28	186400
1994-04-25	3.28	3.28	3.19	3.25	82400
1994-04-26	3.25	3.25	3.16	3.17	99200
1994-04-28	3.19	3.19	3.00	3.03	1404800
1994-04-29	3.09	3.13	3.00	3.13	44000
1994-05-02	3.19	3.19	3.06	3.13	43200
1994-05-03	3.19	3.19	3.09	3.19	33600
1994-05-04	3.19	3.19	3.06	3.06	208800
1994-05-05	3.16	3.16	3.16	3.16	29600
1994-05-06	3.06	3.16	3.06	3.06	13600
1994-05-09	3.13	3.13	3.09	3.09	33600
1994-05-10	3.09	3.09	2.97	3.03	190400
1994-05-11	3.00	3.00	2.94	2.94	108800
1994-05-12	3.00	3.00	2.91	3.00	12000
1994-05-13	3.00	3.09	3.00	3.00	52800
1994-05-16	3.16	3.16	3.06	3.16	18400
1994-05-17	3.13	3.16	3.13	3.16	11200
1994-05-18	3.13	3.25	3.13	3.25	294400
1994-05-19	3.25	3.28	3.23	3.28	274400
1994-05-20	3.28	3.31	3.25	3.25	259200
1994-05-23	3.22	3.28	3.19	3.19	42400
1994-05-24	3.25	3.25	3.19	3.25	49600
1994-05-25	3.16	3.19	3.13	3.13	25600
1994-05-26	3.13	3.19	3.13	3.16	43200
1994-05-27	3.19	3.19	3.19	3.19	2400
1994-05-31	3.09	3.09	3.09	3.09	1600
1994-06-01	3.19	3.19	3.09	3.19	28800
1994-06-02	3.19	3.19	3.09	3.19	52800
1994-06-03	3.19	3.31	3.19	3.30	69600
1994-06-06	3.34	3.53	3.31	3.44	190400
1994-06-07	3.53	3.53	3.44	3.45	11200
1994-06-08	3.44	3.50	3.41	3.41	18400
1994-06-09	3.38	3.38	3.38	3.38	136000
1994-06-10	3.38	3.44	3.38	3.41	139200
1994-06-13	3.38	3.44	3.38	3.44	36000
1994-06-14	3.44	3.44	3.44	3.44	3200
1994-06-15	3.44	3.52	3.38	3.47	848000
1994-06-16	3.53	3.53	3.47	3.53	351200
1994-06-17	3.53	3.59	3.53	3.53	43200
1994-06-20	3.47	3.56	3.47	3.56	10400
1994-06-21	3.47	3.47	3.47	3.47	8800
1994-06-22	3.56	3.56	3.47	3.47	15200
1994-06-23	3.56	3.56	3.47	3.47	92000
1994-06-24	3.50	3.50	3.44	3.50	10400
1994-06-27	3.44	3.44	3.44	3.44	4800
1994-06-28	3.44	3.47	3.44	3.47	137600
1994-06-29	3.41	3.41	3.41	3.41	15200
1994-06-30	3.47	3.47	3.25	3.25	380800
1994-07-01	3.28	3.38	3.28	3.38	28000
1994-07-05	3.31	3.41	3.31	3.41	11200
1994-07-06	3.31	3.44	3.31	3.41	119200
1994-07-07	3.44	3.44	3.34	3.44	44000
1994-07-08	3.41	3.41	3.28	3.31	48800
1994-07-11	3.33	3.47	3.33	3.38	43200
1994-07-12	3.38	3.38	3.38	3.38	3200
1994-07-13	3.50	3.50	3.38	3.38	13600
1994-07-14	3.38	3.44	3.38	3.44	17600
1994-07-15	3.38	3.50	3.38	3.50	7200
1994-07-18	3.38	3.38	3.38	3.38	2400
1994-07-19	3.42	3.47	3.38	3.44	20000
1994-07-20	3.38	3.47	3.38	3.38	3200
1994-07-21	3.44	3.44	3.38	3.41	39200
1994-07-22	3.34	3.44	3.34	3.44	11200
1994-07-25	3.44	3.44	3.34	3.34	36800
1994-07-26	3.44	3.44	3.34	3.34	18400
1994-07-27	3.41	3.41	3.34	3.34	168800
1994-07-28	3.34	3.42	3.34	3.42	52800
1994-07-29	3.38	3.38	3.38	3.38	800
1994-08-01	3.47	3.47	3.38	3.38	28000
1994-08-02	3.38	3.47	3.38	3.38	5600
1994-08-03	3.38	3.38	3.36	3.36	13600
1994-08-04	3.34	3.36	3.31	3.31	69600
1994-08-05	3.31	3.31	3.31	3.31	1600
1994-08-08	3.31	3.34	3.22	3.27	255200
1994-08-09	3.22	3.22	3.22	3.22	19200
1994-08-10	3.22	3.28	3.17	3.17	160000
1994-08-11	3.13	3.19	3.09	3.13	263200
1994-08-12	3.13	3.16	3.09	3.11	184000
1994-08-15	3.16	3.16	3.11	3.16	77600
1994-08-16	3.16	3.16	3.09	3.16	63200
1994-08-17	3.16	3.16	3.06	3.16	80000
1994-08-18	3.16	3.16	3.06	3.06	80800
1994-08-19	3.16	3.16	3.16	3.16	6400
1994-08-22	3.06	3.16	3.06	3.16	14400
1994-08-23	3.06	3.16	3.06	3.16	27200
1994-08-24	3.16	3.16	3.06	3.16	18400
1994-08-25	3.16	3.25	3.16	3.25	82400
1994-08-26	3.28	3.28	3.28	3.28	2400
1994-08-29	3.16	3.28	3.16	3.28	124000
1994-08-30	3.19	3.28	3.19	3.28	323200
1994-08-31	3.19	3.28	3.19	3.23	89600
1994-09-01	3.19	3.25	3.16	3.25	32000
1994-09-02	3.16	3.19	3.16	3.19	39200
1994-09-06	3.13	3.13	3.06	3.06	41600
1994-09-07	3.06	3.13	3.06	3.13	20000
1994-09-08	3.13	3.13	3.03	3.03	19200
1994-09-09	3.09	3.09	3.09	3.09	5600
1994-09-12	3.03	3.09	3.03	3.09	19200
1994-09-13	3.03	3.09	3.03	3.03	7200
1994-09-14	3.09	3.09	3.03	3.09	8000
1994-09-15	3.03	3.09	3.03	3.03	34400
1994-09-16	3.06	3.09	3.03	3.03	13600
1994-09-19	3.09	3.09	3.03	3.07	121600
1994-09-20	3.03	3.19	3.03	3.09	509600
1994-09-21	3.09	3.19	3.09	3.19	15200
1994-09-22	3.19	3.19	3.06	3.19	115200
1994-09-23	3.19	3.19	3.13	3.19	68000
1994-09-26	3.22	3.25	3.13	3.25	192800
1994-09-27	3.16	3.22	3.13	3.19	24000
1994-09-28	3.13	3.19	3.13	3.19	5600
1994-09-29	3.19	3.19	3.13	3.13	17600
1994-09-30	3.19	3.19	3.13	3.13	6400
1994-10-03	3.13	3.19	3.08	3.08	56000
1994-10-04	3.06	3.19	3.06	3.09	118400
1994-10-05	3.06	3.16	3.06	3.16	42400
1994-10-06	3.16	3.16	3.06	3.11	12000
1994-10-07	3.06	3.16	3.06	3.11	3200
1994-10-10	3.06	3.19	3.06	3.19	8000
1994-10-11	3.19	3.19	3.06	3.06	8000
1994-10-12	3.19	3.25	3.06	3.25	220800
1994-10-13	3.28	3.31	3.25	3.28	64000
1994-10-14	3.25	3.34	3.25	3.34	4800
1994-10-17	3.33	3.34	3.31	3.31	14400
1994-10-18	3.38	3.38	3.31	3.31	24000
1994-10-19	3.31	3.41	3.31	3.31	29600
1994-10-20	3.31	3.41	3.31	3.31	62400
1994-10-21	3.31	3.31	3.19	3.25	128800
1994-10-24	3.16	3.25	3.16	3.25	37600
1994-10-25	3.16	3.16	3.16	3.16	63200
1994-10-26	3.16	3.16	3.09	3.09	34400
1994-10-27	3.06	3.16	3.06	3.16	12000
1994-10-28	3.16	3.16	3.06	3.13	153600
1994-10-31	3.16	3.19	3.13	3.19	50400
1994-11-02	3.22	3.22	3.13	3.22	5600
1994-11-03	3.22	3.22	3.13	3.22	37600
1994-11-04	3.16	3.22	3.13	3.13	180000
1994-11-07	3.22	3.22	3.13	3.22	5600
1994-11-08	3.13	3.13	3.13	3.13	12000
1994-11-09	3.13	3.22	3.13	3.22	3200
1994-11-10	3.22	3.22	3.13	3.13	12800
1994-11-11	3.22	3.22	3.13	3.13	562400
1994-11-14	3.22	3.22	3.13	3.16	24800
1994-11-15	3.13	3.25	3.13	3.16	24000
1994-11-16	3.25	3.25	3.19	3.20	189600
1994-11-17	3.19	3.25	3.19	3.19	44800
1994-11-18	3.19	3.22	3.16	3.22	28000
1994-11-21	3.16	3.22	3.16	3.22	28000
1994-11-22	3.22	3.22	3.16	3.16	7200
1994-11-23	3.06	3.13	3.06	3.06	45600
1994-11-25	3.06	3.13	3.06	3.13	4000
1994-11-28	3.13	3.13	3.06	3.08	61600
1994-11-29	3.06	3.06	3.06	3.06	4000
1994-11-30	3.06	3.13	3.06	3.06	338400
1994-12-01	3.06	3.13	3.06	3.13	116000
1994-12-02	3.08	3.13	3.06	3.13	44800
1994-12-05	3.08	3.08	3.08	3.08	4800
1994-12-06	3.13	3.13	3.06	3.13	14400
1994-12-07	3.13	3.13	3.06	3.06	12000
1994-12-08	3.13	3.13	3.06	3.13	34400
1994-12-09	3.06	3.06	3.06	3.06	1600
1994-12-12	3.09	3.11	3.06	3.06	8000
1994-12-13	3.06	3.13	3.06	3.13	20800
1994-12-14	3.13	3.13	3.06	3.06	27200
1994-12-15	3.13	3.13	3.06	3.13	24800
1994-12-16	3.13	3.13	3.06	3.13	57600
1994-12-19	3.06	3.13	3.06	3.06	37600
1994-12-20	3.06	3.06	3.06	3.06	7200
1994-12-21	3.06	3.13	3.06	3.13	202400
1994-12-22	3.13	3.13	3.06	3.08	220000
1994-12-23	3.13	3.13	3.03	3.03	6400
1994-12-27	3.03	3.13	3.03	3.03	14400
1994-12-28	3.13	3.13	3.03	3.13	16800
1994-12-29	3.13	3.13	3.03	3.03	40000
1994-12-30	3.00	3.09	3.00	3.09	212800
1995-01-03	3.06	3.06	2.94	2.94	57600
1995-01-04	2.94	3.03	2.94	3.00	52000
1995-01-05	2.98	3.03	2.97	3.03	20800
1995-01-06	2.94	3.06	2.94	3.06	10400
1995-01-09	3.02	3.02	3.00	3.00	144800
1995-01-10	3.00	3.09	3.00	3.09	144800
1995-01-11	3.00	3.16	3.00	3.14	48000
1995-01-12	3.08	3.13	3.06	3.06	67200
1995-01-13	3.03	3.09	3.03	3.09	86400
1995-01-16	3.03	3.09	3.03	3.09	19200
1995-01-17	3.09	3.09	3.03	3.09	20000
1995-01-18	3.03	3.16	3.03	3.11	123200
1995-01-19	3.06	3.11	3.06	3.06	129600
1995-01-20	3.08	3.16	3.06	3.16	66400
1995-01-23	3.06	3.16	3.06	3.06	41600
1995-01-24	3.06	3.16	3.06	3.06	12000
1995-01-25	3.06	3.16	3.06	3.06	24800
1995-01-26	3.16	3.16	3.06	3.06	320000
1995-01-27	3.06	3.16	3.00	3.00	2804000
1995-01-30	3.16	3.16	3.06	3.06	136800
1995-01-31	3.06	3.13	3.06	3.13	95200
1995-02-01	3.13	3.13	3.03	3.03	65600
1995-02-02	3.03	3.13	3.03	3.03	267200
1995-02-03	3.11	3.11	3.03	3.04	722400
1995-02-06	3.11	3.11	3.00	3.00	73600
1995-02-07	3.11	3.11	3.00	3.11	84800
1995-02-08	3.11	3.11	3.09	3.11	38400
1995-02-09	3.11	3.13	3.00	3.00	174400
1995-02-10	3.01	3.09	3.00	3.09	20800
1995-02-13	3.09	3.09	3.00	3.00	265600
1995-02-14	2.94	3.00	2.91	2.91	300000
1995-02-15	2.91	3.00	2.88	2.97	427200
1995-02-16	2.97	2.97	2.88	2.97	678400
1995-02-17	2.97	2.97	2.91	2.97	1428000
1995-02-21	3.00	3.06	2.91	3.06	772000
1995-02-22	3.19	3.47	3.19	3.42	855200
1995-02-23	3.47	3.52	3.38	3.47	1100800
1995-02-24	3.44	3.47	3.38	3.47	238400
1995-02-27	3.44	3.50	3.28	3.41	232800
1995-02-28	3.41	3.41	3.25	3.31	253600
1995-03-01	3.34	3.34	3.25	3.25	140800
1995-03-02	3.31	3.31	3.25	3.31	185600
1995-03-03	3.31	3.41	3.28	3.38	62400
1995-03-06	3.38	3.38	3.31	3.38	9600
1995-03-07	3.33	3.38	3.31	3.38	19200
1995-03-08	3.31	3.38	3.28	3.34	36800
1995-03-09	3.31	3.31	3.28	3.31	8800
1995-03-10	3.28	3.34	3.28	3.31	44000
1995-03-13	3.28	3.34	3.28	3.28	13600
1995-03-14	3.28	3.34	3.28	3.31	28000
1995-03-15	3.34	3.34	3.28	3.28	23200
1995-03-16	3.28	3.34	3.25	3.25	52000
1995-03-17	3.25	3.34	3.25	3.25	92000
1995-03-20	3.34	3.34	3.25	3.31	404800
1995-03-21	3.31	3.34	3.25	3.34	216000
1995-03-22	3.34	3.34	3.20	3.20	460800
1995-03-23	3.19	3.28	3.19	3.25	45600
1995-03-24	3.28	3.28	3.19	3.25	42400
1995-03-27	3.19	3.19	3.19	3.19	2400
1995-03-28	3.28	3.28	3.19	3.25	28000
1995-03-29	3.19	3.28	3.19	3.19	44000
1995-03-30	3.28	3.28	3.19	3.19	36000
1995-03-31	3.19	3.28	3.19	3.23	36000
1995-04-03	3.28	3.28	3.19	3.22	88800
1995-04-04	3.28	3.34	3.19	3.34	206400
1995-04-05	3.34	3.42	3.34	3.41	320000
1995-04-06	3.47	3.47	3.38	3.41	112000
1995-04-07	3.47	3.47	3.38	3.38	336800
1995-04-10	3.38	3.38	3.38	3.38	3200
1995-04-12	3.38	3.47	3.38	3.38	9600
1995-04-13	3.41	3.41	3.38	3.38	24000
1995-04-17	3.38	3.47	3.38	3.47	16000
1995-04-18	3.38	3.47	3.38	3.38	56000
1995-04-19	3.38	3.47	3.38	3.44	60800
1995-04-20	3.47	3.47	3.38	3.38	8800
1995-04-21	3.38	3.47	3.38	3.43	66400
1995-04-24	3.47	3.47	3.38	3.38	8800
1995-04-25	3.44	3.44	3.44	3.44	800
1995-04-26	3.34	3.44	3.34	3.34	8800
1995-04-27	3.34	3.44	3.34	3.38	8800
1995-04-28	3.34	3.44	3.34	3.34	8000
1995-05-01	3.34	3.38	3.09	3.22	378400
1995-05-02	3.19	3.25	3.16	3.17	470400
1995-05-03	3.25	3.25	3.16	3.16	25600
1995-05-04	3.25	3.25	3.16	3.16	4000
1995-05-05	3.25	3.25	3.16	3.16	25600
1995-05-08	3.19	3.19	3.19	3.19	9600
1995-05-09	3.28	3.28	3.22	3.22	9600
1995-05-10	3.31	3.31	3.22	3.31	1007200
1995-05-11	3.28	3.31	3.25	3.25	182400
1995-05-12	3.25	3.31	3.25	3.25	46400
1995-05-15	3.25	3.28	3.25	3.25	17600
1995-05-16	3.25	3.28	3.25	3.25	56800
1995-05-17	3.25	3.28	3.25	3.28	94400
1995-05-18	3.25	3.31	3.25	3.31	76800
1995-05-19	3.25	3.31	3.25	3.30	152800
1995-05-22	3.31	3.31	3.25	3.25	6400
1995-05-23	3.31	3.31	3.25	3.25	8000
1995-05-24	3.25	3.31	3.25	3.27	259200
1995-05-25	3.25	3.31	3.25	3.27	11200
1995-05-26	3.31	3.31	3.25	3.28	64800
1995-05-30	3.25	3.31	3.25	3.28	77600
1995-05-31	3.31	3.34	3.25	3.25	125600
1995-06-01	3.34	3.38	3.31	3.38	170400
1995-06-02	3.31	3.38	3.31	3.38	54400
1995-06-05	3.31	3.41	3.31	3.36	399200
1995-06-06	3.41	3.41	3.34	3.36	143200
1995-06-07	3.34	3.41	3.34	3.38	205600
1995-06-08	3.41	3.41	3.38	3.38	26400
1995-06-09	3.38	3.38	3.31	3.38	102400
1995-06-12	3.31	3.38	3.31	3.31	13600
1995-06-13	3.38	3.38	3.31	3.31	28800
1995-06-14	3.31	3.38	3.31	3.31	42400
1995-06-15	3.34	3.38	3.31	3.38	45600
1995-06-16	3.38	3.38	3.31	3.31	12800
1995-06-19	3.31	3.38	3.31	3.38	96800
1995-06-20	3.31	3.38	3.31	3.31	22400
1995-06-21	3.31	3.38	3.31	3.38	3200
1995-06-22	3.31	3.44	3.31	3.38	588800
1995-06-23	3.38	3.47	3.38	3.47	12000
1995-06-26	3.38	3.47	3.38	3.47	76800
1995-06-27	3.38	3.44	3.38	3.38	30400
1995-06-28	3.38	3.53	3.38	3.50	580000
1995-06-29	3.44	3.56	3.44	3.55	94400
1995-06-30	3.47	3.56	3.47	3.52	52800
1995-07-03	3.50	3.53	3.50	3.50	59200
1995-07-05	3.50	3.56	3.50	3.56	76800
1995-07-06	3.53	3.64	3.53	3.59	608000
1995-07-07	3.63	3.66	3.56	3.66	42400
1995-07-10	3.66	3.66	3.56	3.66	15200
1995-07-11	3.56	3.56	3.56	3.56	20000
1995-07-12	3.56	3.66	3.56	3.56	146400
1995-07-13	3.56	3.63	3.56	3.56	20000
1995-07-14	3.56	3.66	3.56	3.56	9600
1995-07-17	3.56	3.66	3.56	3.63	20000
1995-07-18	3.56	3.66	3.56	3.56	51200
1995-07-19	3.56	3.66	3.53	3.53	48800
1995-07-20	3.53	3.53	3.53	3.53	4800
1995-07-21	3.66	3.66	3.56	3.56	20000
1995-07-24	3.56	3.63	3.56	3.63	4800
1995-07-25	3.56	3.66	3.56	3.56	10400
1995-07-26	3.63	3.66	3.59	3.59	302400
1995-07-27	3.66	3.66	3.59	3.59	5600
1995-07-28	3.66	3.66	3.56	3.56	20000
1995-07-31	3.56	3.66	3.56	3.66	36000
1995-08-01	3.66	3.66	3.56	3.56	415200
1995-08-02	3.59	3.66	3.59	3.63	2400
1995-08-03	3.56	3.64	3.56	3.64	161600
1995-08-04	3.66	3.66	3.56	3.63	28800
1995-08-07	3.56	3.66	3.56	3.58	47200
1995-08-08	3.66	3.66	3.56	3.56	20000
1995-08-09	3.56	3.66	3.56	3.59	47200
1995-08-10	3.62	3.66	3.56	3.56	484000
1995-08-11	3.66	3.66	3.56	3.56	18400
1995-08-14	3.66	3.66	3.56	3.56	48800
1995-08-15	3.56	3.63	3.56	3.63	16800
1995-08-16	3.66	3.66	3.56	3.58	32000
1995-08-17	3.56	3.56	3.56	3.56	25600
1995-08-18	3.56	3.66	3.56	3.66	61600
1995-08-21	3.63	3.69	3.63	3.69	22400
1995-08-22	3.63	3.69	3.63	3.63	84000
1995-08-23	3.63	3.69	3.61	3.63	969600
1995-08-24	3.63	3.63	3.63	3.63	6400
1995-08-25	3.63	3.69	3.63	3.63	14400
1995-08-28	3.63	3.72	3.63	3.63	42400
1995-08-29	3.63	3.66	3.63	3.63	48000
1995-08-30	3.72	3.72	3.72	3.72	800
1995-08-31	3.63	3.63	3.63	3.63	3200
1995-09-01	3.63	3.69	3.63	3.69	163200
1995-09-05	3.63	3.72	3.63	3.69	43200
1995-09-06	3.63	3.72	3.63	3.69	633600
1995-09-07	3.63	3.78	3.63	3.72	306400
1995-09-08	3.75	3.81	3.72	3.81	508000
1995-09-11	3.81	3.81	3.72	3.73	54400
1995-09-12	3.72	3.81	3.72	3.73	19200
1995-09-13	3.75	3.81	3.72	3.72	23200
1995-09-14	3.73	3.81	3.73	3.77	11200
1995-09-15	3.72	3.80	3.72	3.75	15200
1995-09-18	3.72	3.81	3.72	3.81	12800
1995-09-19	3.81	3.81	3.72	3.81	16000
1995-09-20	3.72	3.81	3.72	3.81	33600
1995-09-21	3.75	3.84	3.75	3.84	36800
1995-09-22	3.78	3.88	3.78	3.84	114400
1995-09-25	3.84	3.88	3.81	3.83	46400
1995-09-26	3.81	3.88	3.81	3.88	5600
1995-09-27	3.81	3.81	3.81	3.81	29600
1995-09-28	3.88	3.88	3.81	3.81	4800
1995-09-29	3.81	3.81	3.78	3.78	5600
1995-10-02	3.78	3.81	3.75	3.78	57600
1995-10-03	3.77	3.81	3.75	3.78	43200
1995-10-04	3.78	3.78	3.77	3.78	32800
1995-10-05	3.75	3.84	3.75	3.84	179200
1995-10-06	3.75	3.84	3.75	3.75	3200
1995-10-09	3.75	3.84	3.75	3.75	7200
1995-10-10	3.75	3.84	3.72	3.81	10400
1995-10-11	3.75	3.84	3.75	3.75	66400
1995-10-12	3.84	3.88	3.78	3.81	49600
1995-10-13	3.84	3.94	3.84	3.94	16000
1995-10-16	3.88	3.89	3.88	3.89	5600
1995-10-17	3.88	3.94	3.84	3.88	78400
1995-10-18	3.84	3.94	3.84	3.89	84000
1995-10-19	3.94	3.94	3.84	3.88	9600
1995-10-20	3.84	3.94	3.84	3.84	12000
1995-10-23	3.94	3.94	3.88	3.88	12000
1995-10-24	3.89	4.19	3.88	4.13	481600
1995-10-25	4.16	4.20	4.09	4.09	1843200
1995-10-26	4.09	4.11	4.06	4.06	176800
1995-10-27	4.03	4.03	4.03	4.03	19200
1995-10-30	4.03	4.09	4.03	4.03	36000
1995-10-31	4.03	4.09	4.03	4.09	40000
1995-11-01	4.09	4.09	4.00	4.06	55200
1995-11-02	4.00	4.00	4.00	4.00	4000
1995-11-03	4.00	4.06	4.00	4.06	17600
1995-11-06	4.00	4.00	4.00	4.00	21600
1995-11-07	4.00	4.06	4.00	4.00	13600
1995-11-08	4.00	4.06	3.97	3.97	16000
1995-11-09	3.97	3.97	3.97	3.97	10400
1995-11-10	3.97	4.06	3.97	3.97	16800
1995-11-13	3.94	3.94	3.94	3.94	4000
1995-11-14	3.94	4.06	3.94	3.94	7200
1995-11-15	3.81	3.95	3.78	3.78	8430400
1995-11-16	3.78	3.81	3.63	3.75	2821600
1995-11-17	3.75	3.81	3.75	3.81	416800
1995-11-20	3.75	3.78	3.75	3.75	343200
1995-11-21	3.75	3.78	3.69	3.69	792000
1995-11-22	3.69	3.75	3.59	3.61	1079200
1995-11-24	3.59	3.63	3.59	3.59	217600
1995-11-27	3.59	3.69	3.59	3.59	85600
1995-11-28	3.69	3.75	3.63	3.72	381600
1995-11-29	3.69	3.75	3.69	3.69	681600
1995-11-30	3.69	3.75	3.69	3.69	30400
1995-12-01	3.78	3.78	3.69	3.75	267200
1995-12-04	3.78	3.78	3.72	3.72	107200
1995-12-05	3.72	3.78	3.72	3.75	98400
1995-12-06	3.73	3.81	3.69	3.69	195200
1995-12-07	3.69	3.72	3.63	3.63	428000
1995-12-08	3.72	3.72	3.63	3.66	204800
1995-12-11	3.63	3.63	3.63	3.63	18400
1995-12-12	3.63	3.69	3.63	3.66	611200
1995-12-13	3.63	3.72	3.63	3.72	150400
1995-12-14	3.63	3.75	3.63	3.75	570400
1995-12-15	3.75	3.75	3.56	3.56	361600
1995-12-18	3.56	3.59	3.47	3.47	347200
1995-12-19	3.47	3.53	3.44	3.44	952000
1995-12-20	3.44	3.56	3.44	3.56	195200
1995-12-21	3.47	3.56	3.47	3.56	260000
1995-12-22	3.59	3.59	3.53	3.53	20000
1995-12-26	3.59	3.59	3.50	3.50	50400
1995-12-27	3.50	3.59	3.50	3.53	130400
1995-12-28	3.53	3.59	3.53	3.59	505600
1995-12-29	3.61	3.63	3.59	3.63	340800
1996-01-02	3.59	3.69	3.59	3.59	255200
1996-01-03	3.69	3.69	3.59	3.59	7200
1996-01-04	3.69	3.69	3.59	3.59	38400
1996-01-05	3.61	3.69	3.59	3.59	83200
1996-01-08	3.61	3.69	3.59	3.59	29600
1996-01-09	3.59	3.66	3.59	3.66	67200
1996-01-10	3.59	3.66	3.59	3.66	124800
1996-01-11	3.59	3.66	3.59	3.63	83200
1996-01-12	3.59	3.66	3.59	3.64	217600
1996-01-15	3.59	3.64	3.59	3.63	308800
1996-01-16	3.59	3.66	3.59	3.66	200000
1996-01-17	3.63	3.78	3.63	3.75	332800
1996-01-18	3.69	3.70	3.69	3.69	200000
1996-01-19	3.70	3.75	3.69	3.69	283200
1996-01-22	3.78	3.78	3.69	3.75	105600
1996-01-23	3.69	3.81	3.69	3.78	416000
1996-01-24	3.84	3.91	3.78	3.84	662400
1996-01-25	3.84	3.91	3.84	3.84	130400
1996-01-26	3.86	3.91	3.78	3.78	509600
1996-01-29	3.78	3.88	3.78	3.78	42400
1996-01-30	3.78	3.88	3.78	3.78	28800
1996-01-31	3.78	3.78	3.78	3.78	24000
1996-02-01	3.78	3.81	3.78	3.78	30400
1996-02-02	3.83	3.88	3.83	3.86	201600
1996-02-05	3.81	3.88	3.81	3.88	101600
1996-02-06	3.81	3.88	3.81	3.81	24800
1996-02-07	3.81	3.88	3.81	3.81	579200
1996-02-08	3.88	3.94	3.84	3.84	65600
1996-02-09	3.88	3.91	3.84	3.84	64000
1996-02-12	3.84	3.91	3.84	3.84	213600
1996-02-13	3.88	3.88	3.78	3.78	66400
1996-02-14	3.75	3.88	3.75	3.75	20800
1996-02-15	3.88	3.88	3.75	3.78	147200
1996-02-16	3.78	3.88	3.78	3.81	247200
1996-02-20	3.88	3.88	3.78	3.80	246400
1996-02-21	3.84	3.89	3.78	3.89	1401600
1996-02-22	3.97	4.00	3.88	3.94	596000
1996-02-23	3.94	4.13	3.94	4.13	645600
1996-02-26	4.09	4.19	4.09	4.19	784800
1996-02-27	4.19	4.19	4.13	4.18	131200
1996-02-28	4.16	4.19	4.13	4.19	153600
1996-02-29	4.13	4.38	4.13	4.31	1263200
1996-03-01	4.25	4.44	4.25	4.34	204000
1996-03-04	4.34	4.38	4.31	4.36	342400
1996-03-05	4.31	4.38	4.31	4.31	63200
1996-03-06	4.31	4.38	4.31	4.31	382400
1996-03-07	4.31	4.44	4.31	4.39	282400
1996-03-08	4.41	4.41	4.31	4.31	166400
1996-03-11	4.38	4.41	4.31	4.31	358400
1996-03-12	4.31	4.41	4.31	4.31	401600
1996-03-13	4.31	4.41	4.31	4.41	29600
1996-03-14	4.31	4.41	4.31	4.41	117600
1996-03-15	4.31	4.41	4.31	4.31	46400
1996-03-18	4.41	4.44	4.34	4.44	113600
1996-03-19	4.34	4.44	4.34	4.41	607200
1996-03-20	4.44	4.44	4.34	4.39	67200
1996-03-21	4.38	4.44	4.34	4.42	95200
1996-03-22	4.34	4.44	4.34	4.44	206400
1996-03-25	4.34	4.44	4.34	4.34	21600
1996-03-26	4.38	4.38	4.34	4.34	21600
1996-03-27	4.44	4.44	4.34	4.34	17600
1996-03-28	4.44	4.44	4.34	4.34	5600
1996-03-29	4.38	4.44	4.34	4.34	80800
1996-04-01	4.44	4.47	4.38	4.38	154400
1996-04-02	4.47	4.47	4.47	4.47	800
1996-04-03	4.38	4.47	4.38	4.38	28000
1996-04-04	4.38	4.47	4.38	4.38	72000
1996-04-08	4.38	4.44	4.38	4.38	425600
1996-04-09	4.38	4.47	4.38	4.47	68000
1996-04-10	4.47	4.47	4.38	4.47	9600
1996-04-11	4.38	4.38	4.38	4.38	4000
1996-04-12	4.38	4.50	4.38	4.50	42400
1996-04-15	4.50	4.50	4.38	4.50	42400
1996-04-16	4.50	4.56	4.44	4.52	255200
1996-04-17	4.56	4.56	4.47	4.56	139200
1996-04-18	4.56	4.56	4.47	4.48	18400
1996-04-19	4.56	4.56	4.47	4.47	29600
1996-04-22	4.56	4.56	4.47	4.55	44800
1996-04-23	4.56	4.59	4.47	4.58	92800
1996-04-24	4.53	4.88	4.53	4.80	759200
1996-04-25	4.84	4.84	4.75	4.78	94400
1996-04-26	4.78	4.88	4.78	4.84	1782400
1996-04-29	4.84	4.91	4.84	4.88	205600
1996-04-30	4.84	4.91	4.84	4.91	712000
1996-05-01	4.91	5.06	4.88	5.00	364000
1996-05-02	5.00	5.09	4.88	4.94	752800
1996-05-03	4.94	5.00	4.88	5.00	28000
1996-05-06	4.94	5.00	4.81	4.88	593600
1996-05-07	4.88	4.88	4.81	4.81	32000
1996-05-08	4.81	4.88	4.81	4.84	72000
1996-05-09	4.84	4.84	4.75	4.75	21600
1996-05-10	4.75	4.88	4.75	4.88	507200
1996-05-13	4.91	5.03	4.91	5.00	402400
1996-05-14	5.03	5.06	4.97	5.06	61600
1996-05-15	5.06	5.06	4.97	5.00	178400
1996-05-16	5.00	5.00	4.97	4.97	32000
1996-05-17	5.06	5.06	4.97	4.97	4800
1996-05-20	4.97	5.06	4.97	4.97	14400
1996-05-21	4.97	5.06	4.97	5.06	12800
1996-05-22	4.97	5.06	4.97	5.00	81600
1996-05-23	5.00	5.03	4.94	5.00	236800
1996-05-24	4.88	5.00	4.88	5.00	28000
1996-05-28	5.00	5.00	4.81	4.84	192800
1996-05-29	4.81	4.91	4.81	4.86	18400
1996-05-30	4.91	4.91	4.81	4.84	53600
1996-05-31	4.84	4.91	4.78	4.91	89600
1996-06-03	4.78	4.84	4.78	4.78	65600
1996-06-04	4.78	4.78	4.69	4.75	48800
1996-06-05	4.69	4.75	4.69	4.75	112800
1996-06-06	4.75	4.75	4.69	4.75	52800
1996-06-07	4.69	4.72	4.50	4.50	164800
1996-06-10	4.59	4.59	4.47	4.47	97600
1996-06-11	4.53	4.53	4.44	4.45	35200
1996-06-12	4.53	4.53	4.47	4.53	180800
1996-06-13	4.50	4.52	4.50	4.50	254400
1996-06-14	4.47	4.63	4.47	4.59	88000
1996-06-17	4.59	4.69	4.59	4.59	20800
1996-06-18	4.59	4.72	4.59	4.59	23200
1996-06-19	4.66	4.72	4.59	4.59	8800
1996-06-20	4.63	4.66	4.59	4.59	28000
1996-06-21	4.67	4.69	4.59	4.69	37600
1996-06-24	4.59	4.63	4.59	4.61	95200
1996-06-25	4.59	4.66	4.59	4.59	20000
1996-06-26	4.59	4.66	4.59	4.59	38400
1996-06-27	4.61	4.63	4.56	4.56	104000
1996-06-28	4.59	4.63	4.53	4.53	108000
1996-07-01	4.53	4.59	4.53	4.53	24000
1996-07-02	4.59	4.63	4.53	4.53	134400
1996-07-03	4.53	4.69	4.50	4.59	262400
1996-07-05	4.63	4.66	4.59	4.66	58400
1996-07-08	4.63	4.69	4.59	4.66	174400
1996-07-09	4.78	4.78	4.66	4.66	391200
1996-07-10	4.75	4.78	4.66	4.72	376000
1996-07-11	4.66	4.70	4.66	4.70	6400
1996-07-12	4.66	4.75	4.66	4.72	8000
1996-07-15	4.75	4.75	4.53	4.56	257600
1996-07-16	4.56	4.56	4.34	4.38	257600
1996-07-17	4.38	4.41	4.28	4.28	81600
1996-07-18	4.39	4.39	4.30	4.39	73600
1996-07-19	4.39	4.39	4.34	4.38	102400
1996-07-22	4.36	4.39	4.34	4.37	126400
1996-07-23	4.38	4.44	4.34	4.38	349600
1996-07-24	4.41	4.50	4.38	4.44	375200
1996-07-25	4.48	4.53	4.41	4.53	8800
1996-07-26	4.41	4.52	4.41	4.52	4000
1996-07-29	4.52	4.52	4.41	4.50	45600
1996-07-30	4.50	4.52	4.44	4.44	20000
1996-07-31	4.52	4.52	4.38	4.38	155200
1996-08-01	4.41	4.41	4.31	4.34	80000
1996-08-02	4.38	4.41	4.31	4.36	50400
1996-08-05	4.31	4.38	4.31	4.34	68800
1996-08-06	4.34	4.38	4.31	4.38	176800
1996-08-07	4.44	4.44	4.31	4.36	48000
1996-08-08	4.38	4.44	4.31	4.44	4000
1996-08-09	4.44	4.44	4.34	4.44	60000
1996-08-12	4.34	4.42	4.34	4.34	7200
1996-08-13	4.39	4.47	4.34	4.38	94400
1996-08-14	4.38	4.38	4.38	4.38	800
1996-08-15	4.38	4.47	4.38	4.47	16800
1996-08-16	4.38	4.38	4.38	4.38	1600
1996-08-19	4.47	4.50	4.42	4.48	338400
1996-08-20	4.41	4.53	4.38	4.50	356000
1996-08-21	4.53	4.53	4.47	4.47	69600
1996-08-22	4.47	4.53	4.47	4.50	323200
1996-08-23	4.50	4.53	4.47	4.47	170400
1996-08-26	4.47	4.53	4.47	4.47	11200
1996-08-27	4.53	4.53	4.47	4.47	36000
1996-08-28	4.53	4.53	4.47	4.47	16000
1996-08-29	4.47	4.53	4.47	4.53	8000
1996-08-30	4.53	4.53	4.47	4.53	177600
1996-09-03	4.47	4.53	4.44	4.50	42400
1996-09-04	4.47	4.50	4.44	4.45	275200
1996-09-05	4.44	4.47	4.38	4.38	48000
1996-09-06	4.38	4.47	4.38	4.47	11200
1996-09-09	4.47	4.47	4.38	4.42	11200
1996-09-10	4.47	4.47	4.38	4.42	48000
1996-09-11	4.42	4.47	4.38	4.47	55200
1996-09-12	4.38	4.44	4.34	4.38	64000
1996-09-13	4.34	4.44	4.33	4.33	996800
1996-09-16	4.38	4.38	4.31	4.34	627200
1996-09-17	4.34	4.41	4.31	4.41	193600
1996-09-18	4.44	4.44	4.41	4.44	65600
1996-09-19	4.44	4.44	4.38	4.41	601600
1996-09-20	4.44	4.44	4.34	4.41	106400
1996-09-23	4.34	4.44	4.34	4.44	232800
1996-09-24	4.34	4.34	4.34	4.34	6400
1996-09-25	4.34	4.44	4.34	4.39	25600
1996-09-26	4.42	4.42	4.36	4.36	649600
1996-09-27	4.44	4.44	4.34	4.41	364000
1996-09-30	4.34	4.38	4.31	4.31	200000
1996-10-01	4.38	4.38	4.31	4.31	133600
1996-10-02	4.31	4.38	4.31	4.33	64000
1996-10-03	4.31	4.38	4.31	4.34	315200
1996-10-04	4.38	4.38	4.31	4.31	84000
1996-10-07	4.31	4.38	4.31	4.31	160800
1996-10-08	4.31	4.38	4.28	4.28	163200
1996-10-09	4.34	4.34	4.22	4.28	142400
1996-10-10	4.22	4.28	4.19	4.28	24000
1996-10-11	4.28	4.30	4.19	4.30	1016800
1996-10-14	4.19	4.44	4.19	4.39	435200
1996-10-15	4.44	4.56	4.38	4.47	272800
1996-10-16	4.56	4.56	4.47	4.47	208000
1996-10-17	4.50	4.50	4.41	4.44	136800
1996-10-18	4.47	4.47	4.41	4.47	19200
1996-10-21	4.47	4.50	4.41	4.44	64000
1996-10-22	4.50	4.50	4.44	4.50	52800
1996-10-23	4.50	4.63	4.50	4.53	365600
1996-10-24	4.53	4.59	4.50	4.52	877600
1996-10-25	4.47	4.56	4.47	4.56	64000
1996-10-28	4.48	4.56	4.44	4.48	44800
1996-10-29	4.56	4.56	4.38	4.44	846400
1996-10-30	4.41	4.44	4.34	4.44	52800
1996-10-31	4.38	4.44	4.34	4.42	168800
1996-11-01	4.41	4.44	4.38	4.38	41600
1996-11-04	4.38	4.44	4.38	4.38	62400
1996-11-05	4.34	4.34	4.34	4.34	66400
1996-11-06	4.38	4.38	4.28	4.36	252800
1996-11-07	4.28	4.36	4.28	4.36	133600
1996-11-08	4.31	4.44	4.31	4.34	276000
1996-11-11	4.38	4.41	4.34	4.38	408000
1996-11-12	4.41	4.41	4.31	4.31	96800
1996-11-13	4.31	4.33	4.31	4.31	68800
1996-11-14	4.31	4.41	4.31	4.41	83200
1996-11-15	4.41	4.41	4.31	4.38	425600
1996-11-18	4.41	4.41	4.31	4.41	104800
1996-11-19	4.41	4.41	4.34	4.41	25600
1996-11-20	4.34	4.41	4.34	4.38	64800
1996-11-21	4.38	4.41	4.34	4.41	26400
1996-11-22	4.41	4.41	4.34	4.34	64800
1996-11-25	4.33	4.41	4.31	4.41	408000
1996-11-26	4.31	4.38	4.22	4.25	258400
1996-11-27	4.22	4.28	4.22	4.25	187200
1996-11-29	4.28	4.28	4.22	4.28	83200
1996-12-02	4.25	4.31	4.22	4.31	62400
1996-12-03	4.31	4.38	4.22	4.28	191200
1996-12-04	4.28	4.34	4.28	4.28	96000
1996-12-05	4.28	4.38	4.28	4.38	26400
1996-12-06	4.19	4.28	4.19	4.28	76000
1996-12-09	4.28	4.28	4.19	4.28	28800
1996-12-10	4.19	4.28	4.19	4.28	12000
1996-12-11	4.25	4.28	4.19	4.28	298400
1996-12-12	4.28	4.38	4.28	4.38	172800
1996-12-13	4.30	4.39	4.28	4.31	233600
1996-12-16	4.28	4.38	4.28	4.31	44000
1996-12-17	4.28	4.30	4.22	4.23	168000
1996-12-18	4.28	4.28	4.19	4.19	272000
1996-12-19	4.16	4.22	4.03	4.09	272800
1996-12-20	4.09	4.09	4.00	4.00	142400
1996-12-23	4.00	4.00	3.97	3.97	66400
1996-12-24	3.97	4.06	3.97	3.97	5600
1996-12-26	4.06	4.06	3.94	4.00	131200
1996-12-27	3.91	3.97	3.91	3.91	51200
1996-12-30	3.88	3.94	3.88	3.88	366400
1996-12-31	3.97	4.00	3.91	4.00	210400
1997-01-02	4.00	4.00	3.94	3.98	184800
1997-01-03	3.94	4.03	3.94	3.94	44800
1997-01-06	3.94	4.03	3.91	3.91	296800
1997-01-07	3.91	3.97	3.91	3.97	46400
1997-01-08	3.94	3.97	3.91	3.91	47200
1997-01-09	3.91	4.00	3.91	3.94	121600
1997-01-10	3.91	4.03	3.91	4.03	116000
1997-01-13	3.97	4.16	3.97	4.16	749600
1997-01-14	4.16	4.34	4.13	4.28	301600
1997-01-15	4.34	4.42	4.34	4.34	109600
1997-01-16	4.41	4.41	4.25	4.31	84000
1997-01-17	4.31	4.31	4.28	4.31	81600
1997-01-20	4.25	4.31	4.25	4.25	79200
1997-01-21	4.25	4.28	4.19	4.19	160000
1997-01-22	4.16	4.28	4.16	4.25	169600
1997-01-23	4.28	4.28	4.19	4.23	36000
1997-01-24	4.25	4.25	4.19	4.22	72800
1997-01-27	4.13	4.22	4.13	4.13	155200
1997-01-28	4.22	4.22	4.11	4.16	256000
1997-01-29	4.16	4.16	4.09	4.09	40000
1997-01-30	4.09	4.09	4.03	4.03	156000
1997-01-31	4.03	4.13	4.03	4.13	34400
1997-02-03	4.09	4.13	4.03	4.13	96800
1997-02-04	4.03	4.13	4.03	4.13	80800
1997-02-05	4.06	4.13	4.06	4.13	39200
1997-02-06	4.03	4.13	4.03	4.13	24000
1997-02-07	4.03	4.08	4.03	4.03	27200
1997-02-10	4.03	4.14	3.97	4.00	245600
1997-02-11	3.97	4.00	3.94	3.94	28800
1997-02-12	4.00	4.00	3.88	3.91	68800
1997-02-13	3.91	3.94	3.88	3.91	204800
1997-02-14	3.94	3.94	3.91	3.94	182400
1997-02-18	3.92	3.94	3.88	3.92	428000
1997-02-19	3.97	3.97	3.94	3.97	8194400
1997-02-20	3.94	3.97	3.94	3.97	1065600
1997-02-21	3.97	3.97	3.94	3.97	239200
1997-02-24	3.97	3.97	3.94	3.94	147200
1997-02-25	3.91	3.98	3.89	3.98	7204000
1997-02-26	3.98	4.06	3.97	4.06	1316800
1997-02-27	4.02	4.11	4.02	4.08	520000
1997-02-28	4.08	4.17	4.05	4.17	540000
1997-03-03	4.17	4.34	4.17	4.31	262400
1997-03-04	4.25	4.41	4.25	4.38	380000
1997-03-05	4.34	4.44	4.34	4.44	298400
1997-03-06	4.41	4.63	4.41	4.61	629600
1997-03-07	4.59	4.63	4.56	4.58	182400
1997-03-10	4.56	4.58	4.47	4.52	366400
1997-03-11	4.55	4.55	4.44	4.47	309600
1997-03-12	4.50	4.50	4.42	4.42	59200
1997-03-13	4.47	4.55	4.42	4.50	205600
1997-03-14	4.50	4.64	4.50	4.59	455200
1997-03-17	4.63	4.63	4.50	4.53	154400
1997-03-18	4.54	4.61	4.53	4.61	124800
1997-03-19	4.55	4.75	4.55	4.72	1267200
1997-03-20	4.69	4.75	4.66	4.72	600800
1997-03-21	4.69	4.75	4.69	4.69	149600
1997-03-24	4.69	4.72	4.66	4.69	433600
1997-03-25	4.69	4.72	4.67	4.72	209600
1997-03-26	4.69	4.75	4.69	4.69	562400
1997-03-27	4.72	4.77	4.66	4.67	171200
1997-03-31	4.64	4.69	4.59	4.59	532000
1997-04-01	4.59	4.66	4.56	4.56	303200
1997-04-02	4.53	4.63	4.53	4.59	472800
1997-04-03	4.53	4.56	4.50	4.53	253600
1997-04-04	4.50	4.52	4.44	4.45	104800
1997-04-07	4.45	4.57	4.44	4.56	220800
1997-04-08	4.59	4.59	4.56	4.56	104000
1997-04-09	4.56	4.58	4.48	4.50	210400
1997-04-10	4.53	4.53	4.45	4.45	92000
1997-04-11	4.47	4.47	4.41	4.45	116000
1997-04-14	4.45	4.47	4.38	4.47	80000
1997-04-15	4.41	4.44	4.38	4.44	81600
1997-04-16	4.41	4.44	4.38	4.41	862400
1997-04-17	4.41	4.44	4.38	4.39	587200
1997-04-18	4.44	4.44	4.41	4.41	29600
1997-04-21	4.44	4.44	4.41	4.44	2260000
1997-04-22	4.44	4.44	4.38	4.44	91200
1997-04-23	4.44	4.44	4.38	4.44	22400
1997-04-24	4.44	4.45	4.38	4.39	365600
1997-04-25	4.38	4.38	4.25	4.27	162400
1997-04-28	4.25	4.28	4.22	4.23	42400
1997-04-29	4.28	4.28	4.25	4.27	63200
1997-04-30	4.31	4.38	4.31	4.38	194400
1997-05-01	4.38	4.38	4.31	4.38	99200
1997-05-02	4.38	4.41	4.38	4.41	86400
1997-05-05	4.44	4.52	4.41	4.50	1967200
1997-05-06	4.52	4.64	4.44	4.64	284000
1997-05-07	4.60	4.64	4.56	4.64	88800
1997-05-08	4.64	4.64	4.59	4.64	89600
1997-05-09	4.64	4.69	4.62	4.69	171200
1997-05-12	4.66	4.72	4.63	4.70	90400
1997-05-13	4.66	4.72	4.63	4.63	90400
1997-05-14	4.64	4.66	4.63	4.63	122400
1997-05-15	4.63	4.63	4.56	4.59	1148000
1997-05-16	4.53	4.61	4.44	4.44	613600
1997-05-19	4.44	4.44	4.41	4.44	36000
1997-05-20	4.45	4.45	4.41	4.41	138400
1997-05-21	4.45	4.45	4.39	4.42	156800
1997-05-22	4.45	4.45	4.23	4.34	468000
1997-05-23	4.31	4.44	4.31	4.44	171200
1997-05-27	4.38	4.44	4.38	4.44	40800
1997-05-28	4.41	4.53	4.41	4.53	280000
1997-05-29	4.50	4.59	4.47	4.57	453600
1997-05-30	4.47	4.56	4.47	4.53	244800
1997-06-02	4.53	4.56	4.50	4.56	115200
1997-06-03	4.56	4.59	4.50	4.58	331200
1997-06-04	4.59	4.66	4.53	4.66	280000
1997-06-05	4.66	4.72	4.61	4.70	180800
1997-06-06	4.72	4.81	4.67	4.79	527200
1997-06-09	4.78	4.81	4.75	4.78	149600
1997-06-10	4.78	4.80	4.67	4.69	404000
1997-06-11	4.75	4.77	4.66	4.77	100000
1997-06-12	4.72	4.78	4.69	4.75	47200
1997-06-13	4.78	4.97	4.75	4.91	2212800
1997-06-16	4.84	4.91	4.81	4.81	92000
1997-06-17	4.77	4.84	4.75	4.80	155200
1997-06-18	4.84	4.84	4.77	4.84	483200
1997-06-19	4.78	4.84	4.77	4.84	60000
1997-06-20	4.84	4.97	4.83	4.97	837600
1997-06-23	4.97	4.97	4.88	4.89	344800
1997-06-24	4.88	4.95	4.86	4.86	243200
1997-06-25	4.95	4.95	4.84	4.91	115200
1997-06-26	4.83	4.91	4.81	4.81	1103200
1997-06-27	4.86	4.86	4.81	4.81	65600
1997-06-30	4.81	4.84	4.78	4.81	499200
1997-07-01	4.81	4.81	4.72	4.72	161600
1997-07-02	4.78	4.81	4.72	4.81	59200
1997-07-03	4.77	4.81	4.73	4.73	36800
1997-07-07	4.72	4.81	4.72	4.75	101600
1997-07-08	4.81	4.84	4.77	4.81	64800
1997-07-09	4.81	4.88	4.81	4.84	828800
1997-07-10	4.88	4.97	4.81	4.89	768000
1997-07-11	4.94	4.94	4.88	4.88	103200
1997-07-14	4.88	4.97	4.88	4.88	79200
1997-07-15	4.88	5.03	4.88	5.00	416800
1997-07-16	4.97	5.06	4.97	4.97	168800
1997-07-17	5.03	5.03	4.97	4.98	146400
1997-07-18	4.97	5.02	4.97	4.99	35200
1997-07-21	4.97	5.08	4.97	5.06	401600
1997-07-22	5.08	5.08	5.00	5.00	52000
1997-07-23	5.11	5.22	5.00	5.16	430400
1997-07-24	5.30	5.38	5.17	5.34	1193600
1997-07-25	5.31	5.66	5.31	5.47	1824000
1997-07-28	5.48	5.52	5.44	5.50	579200
1997-07-29	5.45	5.52	5.45	5.52	153600
1997-07-30	5.52	5.52	5.44	5.50	538400
1997-07-31	5.52	5.52	5.47	5.52	849600
1997-08-01	5.52	5.56	5.47	5.55	64800
1997-08-04	5.52	5.56	5.50	5.52	535200
1997-08-05	5.56	5.56	5.47	5.50	248000
1997-08-06	5.50	5.50	5.48	5.50	40000
1997-08-07	5.47	5.50	5.44	5.48	68000
1997-08-08	5.39	5.44	5.39	5.44	19200
1997-08-11	5.39	5.45	5.39	5.42	103200
1997-08-12	5.47	5.47	5.39	5.45	100000
1997-08-13	5.39	5.45	5.39	5.41	12800
1997-08-14	5.44	5.44	5.39	5.39	56000
1997-08-15	5.39	5.39	5.15	5.22	548000
1997-08-18	5.19	5.28	5.19	5.23	144800
1997-08-19	5.20	5.34	5.20	5.34	311200
1997-08-20	5.27	5.36	5.22	5.22	388800
1997-08-21	5.28	5.28	5.25	5.28	240800
1997-08-22	5.28	5.28	5.25	5.28	160000
1997-08-25	5.28	5.28	5.19	5.27	45600
1997-08-26	5.19	5.41	5.19	5.41	144800
1997-08-27	5.41	5.59	5.41	5.59	228800
1997-08-28	5.63	5.75	5.44	5.53	939200
1997-08-29	5.48	5.53	5.45	5.52	208800
1997-09-02	5.50	5.63	5.50	5.59	246000
1997-09-03	5.63	5.63	5.50	5.53	202400
1997-09-04	5.56	5.56	5.50	5.50	247200
1997-09-05	5.56	5.56	5.50	5.56	84000
1997-09-08	5.50	5.56	5.50	5.56	159600
1997-09-09	5.66	5.69	5.56	5.59	622800
1997-09-10	5.69	5.69	5.56	5.69	224400
1997-09-11	5.69	6.00	5.63	5.94	221600
1997-09-12	6.00	6.25	5.94	6.25	302400
1997-09-15	6.13	6.31	6.13	6.22	498800
1997-09-16	6.38	6.50	6.22	6.50	202000
1997-09-17	6.41	6.50	6.13	6.25	550400
1997-09-18	6.28	6.28	5.97	6.06	111200
1997-09-19	6.06	6.06	5.97	5.97	104800
1997-09-22	6.06	6.06	5.75	5.91	103200
1997-09-23	5.91	5.91	5.75	5.88	224800
1997-09-24	5.88	5.88	5.63	5.75	76400
1997-09-25	5.75	5.81	5.56	5.81	210000
1997-09-26	5.84	6.19	5.84	5.97	506800
1997-09-29	6.13	6.13	5.78	5.86	547200
1997-09-30	5.75	5.81	5.59	5.69	438400
1997-10-01	5.69	5.75	5.63	5.75	132000
1997-10-02	5.75	6.13	5.63	6.13	208400
1997-10-03	6.19	6.31	5.97	6.06	313200
1997-10-06	6.09	6.09	5.78	5.94	264800
1997-10-07	5.94	6.06	5.88	6.06	76800
1997-10-08	6.13	6.38	6.06	6.25	155600
1997-10-09	6.25	6.50	6.19	6.34	170800
1997-10-10	6.19	6.41	6.06	6.41	181200
1997-10-13	6.41	6.44	6.19	6.31	132400
1997-10-14	6.31	6.50	6.28	6.47	85600
1997-10-15	6.44	6.56	6.34	6.56	234000
1997-10-16	6.56	6.63	6.31	6.44	293200
1997-10-17	6.31	6.50	6.19	6.28	216000
1997-10-20	6.19	6.44	6.19	6.19	85200
1997-10-21	6.38	6.38	6.25	6.38	43600
1997-10-22	6.44	6.44	6.13	6.16	272000
1997-10-23	6.03	6.03	5.80	5.88	199200
1997-10-24	5.88	6.13	5.78	5.91	268800
1997-10-27	5.78	5.81	5.38	5.44	454800
1997-10-28	5.25	5.69	5.25	5.69	1320400
1997-10-29	5.75	6.13	5.69	5.91	236000
1997-10-30	5.88	6.13	5.88	6.13	129600
1997-10-31	6.19	6.19	6.06	6.09	158000
1997-11-03	6.09	6.19	5.84	5.84	163600
1997-11-04	5.84	5.97	5.84	5.97	31600
1997-11-05	5.88	6.22	5.88	6.06	368400
1997-11-06	6.19	6.19	6.00	6.06	78400
1997-11-07	6.06	6.13	5.94	6.13	139200
1997-11-10	6.16	6.25	6.14	6.25	176400
1997-11-11	6.16	6.19	6.09	6.14	232400
1997-11-12	6.16	6.16	6.03	6.13	44000
1997-11-13	6.00	6.16	6.00	6.08	153200
1997-11-14	6.00	6.16	6.00	6.13	48400
1997-11-17	6.09	6.19	5.94	6.00	611600
1997-11-18	6.03	6.06	5.97	6.06	279600
1997-11-19	6.00	6.06	5.94	5.94	30000
1997-11-20	6.06	6.06	5.94	5.94	44800
1997-11-21	6.06	6.06	5.94	5.94	224400
1997-11-24	6.06	6.06	5.94	5.94	75200
1997-11-25	5.94	6.00	5.88	6.00	60400
1997-11-26	5.94	6.06	5.94	5.94	37200
1997-11-28	5.97	6.03	5.91	5.91	19600
1997-12-01	6.00	6.13	5.91	6.13	53200
1997-12-02	6.00	6.13	6.00	6.13	114000
1997-12-03	6.13	6.16	6.08	6.08	124000
1997-12-04	6.06	6.19	6.06	6.06	14800
1997-12-05	6.06	6.33	6.06	6.22	239600
1997-12-08	6.34	6.38	6.22	6.25	61200
1997-12-09	6.31	6.34	6.22	6.34	533200
1997-12-10	6.25	6.34	6.16	6.25	132800
1997-12-11	6.19	6.28	6.16	6.25	81600
1997-12-12	6.25	6.25	6.16	6.25	70000
1997-12-15	6.25	6.25	5.91	6.14	316000
1997-12-16	6.06	6.22	6.00	6.13	111600
1997-12-17	6.25	6.25	6.13	6.25	116400
1997-12-18	6.19	6.22	6.00	6.02	170000
1997-12-19	6.00	6.06	5.97	5.97	66000
1997-12-22	6.06	6.13	5.88	5.88	401200
1997-12-23	6.00	6.06	5.84	5.95	867600
1997-12-24	6.00	6.00	5.94	5.95	252400
1997-12-26	6.00	6.00	5.94	5.98	150000
1997-12-29	6.00	7.00	5.97	7.00	917200
1997-12-30	6.69	6.94	6.63	6.73	955600
1997-12-31	6.73	6.78	6.56	6.56	80400
1998-01-02	6.66	6.66	6.16	6.19	325200
1998-01-05	6.28	6.41	6.25	6.41	217200
1998-01-06	6.38	6.94	6.38	6.91	446800
1998-01-07	6.81	7.00	6.69	6.94	701600
1998-01-08	7.06	7.28	6.88	7.00	752800
1998-01-09	7.13	7.13	6.72	6.77	201600
1998-01-12	6.63	6.81	6.59	6.75	130000
1998-01-13	6.75	6.78	6.64	6.78	589200
1998-01-14	6.88	7.11	6.81	7.11	315600
1998-01-15	7.13	7.13	7.00	7.05	516400
1998-01-16	7.13	7.22	7.11	7.19	1346000
1998-01-20	7.22	7.25	7.17	7.22	179600
1998-01-21	7.06	7.13	6.75	6.94	1633600
1998-01-22	6.94	6.94	6.41	6.56	679200
1998-01-23	6.66	6.66	6.50	6.52	506400
1998-01-26	6.50	6.63	6.50	6.58	267200
1998-01-27	6.63	6.63	6.34	6.47	1918800
1998-01-28	6.56	6.56	6.44	6.50	528400
1998-01-29	6.50	6.63	6.50	6.59	181200
1998-01-30	6.63	6.63	6.25	6.34	442800
1998-02-02	6.31	6.47	6.31	6.44	566000
1998-02-03	6.44	6.50	6.31	6.50	64400
1998-02-04	6.50	6.81	6.50	6.69	433600
1998-02-05	6.81	6.81	6.64	6.78	288800
1998-02-06	6.81	6.88	6.66	6.88	193600
1998-02-09	6.91	7.03	6.78	6.94	526000
1998-02-10	7.00	7.25	6.84	7.06	287200
1998-02-11	7.19	7.19	7.03	7.19	165200
1998-02-12	7.19	7.19	6.98	7.09	328000
1998-02-13	7.00	7.22	7.00	7.22	194800
1998-02-17	7.25	7.41	7.16	7.41	456400
1998-02-18	7.28	7.41	7.00	7.00	315600
1998-02-19	7.06	7.13	6.50	6.59	798000
1998-02-20	6.50	6.72	6.44	6.70	744800
1998-02-23	6.81	7.13	6.78	7.13	299200
1998-02-24	7.06	7.25	7.06	7.25	564800
1998-02-25	7.16	7.31	7.16	7.28	155200
1998-02-26	7.41	7.50	7.25	7.50	974800
1998-02-27	7.50	7.50	7.38	7.42	133600
1998-03-02	7.44	7.63	7.38	7.56	207200
1998-03-03	7.50	7.56	7.41	7.41	468400
1998-03-04	7.44	7.44	7.31	7.38	190800
1998-03-05	7.38	7.38	7.25	7.28	170800
1998-03-06	7.38	7.41	7.31	7.38	240000
1998-03-09	7.41	7.41	7.31	7.36	120800
1998-03-10	7.25	7.41	7.25	7.38	161200
1998-03-11	7.41	7.41	7.34	7.39	198400
1998-03-12	7.41	7.41	7.13	7.19	235200
1998-03-13	7.13	7.22	7.13	7.13	69600
1998-03-16	7.22	7.25	7.09	7.09	196800
1998-03-17	7.13	7.13	6.66	6.91	468800
1998-03-18	6.81	6.94	6.81	6.88	171200
1998-03-19	6.88	7.22	6.88	7.06	262400
1998-03-20	7.19	7.22	6.88	7.09	326400
1998-03-23	7.09	7.25	7.06	7.25	140400
1998-03-24	7.09	7.09	6.88	6.89	193600
1998-03-25	6.88	6.94	6.69	6.75	720000
1998-03-26	6.81	7.09	6.75	7.05	228800
1998-03-27	7.13	7.13	6.88	6.94	87600
1998-03-30	7.00	7.00	6.84	6.86	59600
1998-03-31	6.94	6.94	6.83	6.89	292400
1998-04-01	6.84	6.97	6.84	6.94	258400
1998-04-02	6.94	6.94	6.76	6.88	166000
1998-04-03	6.75	6.94	6.69	6.69	399600
1998-04-06	6.75	6.94	6.41	6.56	545600
1998-04-07	6.56	6.66	6.41	6.44	277200
1998-04-08	6.45	6.52	6.41	6.48	251200
1998-04-09	6.50	6.81	6.47	6.80	361200
1998-04-13	6.84	6.84	6.69	6.75	179200
1998-04-14	6.75	6.88	6.75	6.84	109600
1998-04-15	6.94	6.94	6.67	6.73	129200
1998-04-16	6.69	6.80	6.58	6.72	472000
1998-04-17	6.72	6.88	6.63	6.88	94400
1998-04-20	6.75	6.88	6.75	6.81	98400
1998-04-21	6.75	6.86	6.59	6.63	240400
1998-04-22	6.59	6.75	6.59	6.75	223200
1998-04-23	6.75	6.75	6.59	6.63	309200
1998-04-24	6.75	6.75	6.59	6.61	120000
1998-04-27	6.66	6.66	6.47	6.50	170400
1998-04-28	6.66	6.78	6.63	6.63	102400
1998-04-29	6.80	6.81	6.63	6.66	176800
1998-04-30	6.66	6.88	6.59	6.88	280400
1998-05-01	6.81	7.25	6.63	7.16	683200
1998-05-04	7.38	7.69	7.22	7.45	1170400
1998-05-05	7.47	7.47	7.31	7.39	296400
1998-05-06	7.47	7.56	7.31	7.44	194800
1998-05-07	7.44	7.59	7.44	7.50	257200
1998-05-08	7.59	7.59	7.44	7.50	63600
1998-05-11	7.50	7.75	7.44	7.72	255200
1998-05-12	7.67	8.25	7.63	8.06	854800
1998-05-13	8.09	8.09	7.91	7.92	531200
1998-05-14	7.94	8.00	7.75	7.77	135200
1998-05-15	7.77	8.03	7.75	7.97	657200
1998-05-18	7.95	8.14	7.95	8.06	602800
1998-05-19	8.08	8.16	7.98	8.13	133200
1998-05-20	8.06	8.13	8.00	8.06	169600
1998-05-21	8.00	8.25	8.00	8.25	490400
1998-05-22	8.25	8.31	8.09	8.25	430400
1998-05-26	8.13	8.25	8.09	8.13	408000
1998-05-27	8.06	8.09	8.00	8.02	507600
1998-05-28	8.08	8.22	8.03	8.09	227200
1998-05-29	8.11	8.22	8.06	8.13	196000
1998-06-01	8.09	8.34	8.09	8.31	314000
1998-06-02	8.31	8.59	7.91	7.94	470400
1998-06-03	7.94	8.00	7.81	7.81	157200
1998-06-04	7.81	8.00	7.81	8.00	111600
1998-06-05	7.94	8.09	7.88	8.06	149200
1998-06-08	7.94	8.19	7.94	8.11	86800
1998-06-09	8.09	8.22	7.94	8.00	198400
1998-06-10	7.98	8.03	7.88	7.95	80800
1998-06-11	8.00	8.00	7.69	7.78	136800
1998-06-12	7.84	7.84	7.44	7.63	172000
1998-06-15	7.63	7.63	7.25	7.25	210400
1998-06-16	7.38	7.78	7.28	7.75	363600
1998-06-17	7.88	8.19	7.78	8.11	318400
1998-06-18	8.19	8.19	7.81	7.84	348400
1998-06-19	7.81	8.13	7.81	8.00	98400
1998-06-22	7.94	8.48	7.94	8.47	292800
1998-06-23	8.38	8.45	8.28	8.31	118400
1998-06-24	8.38	8.38	8.25	8.25	30800
1998-06-25	8.19	8.53	8.19	8.52	359200
1998-06-26	8.50	8.91	8.47	8.91	450000
1998-06-29	8.94	9.09	8.91	9.06	310400
1998-06-30	9.19	9.19	8.72	9.00	375200
1998-07-01	9.06	9.31	8.94	9.31	230000
1998-07-02	9.31	9.31	8.72	8.77	329200
1998-07-06	8.75	8.97	8.75	8.97	44800
1998-07-07	8.92	8.95	8.75	8.75	74800
1998-07-08	8.75	8.88	8.75	8.86	56000
1998-07-09	8.84	9.16	8.84	9.09	232000
1998-07-10	9.03	9.16	8.88	9.00	172400
1998-07-13	9.03	9.28	9.02	9.22	343600
1998-07-14	9.22	9.38	9.16	9.38	234000
1998-07-15	9.31	9.38	9.00	9.06	145200
1998-07-16	9.00	9.19	9.00	9.13	43600
1998-07-17	9.16	9.25	9.00	9.03	265200
1998-07-20	9.03	9.25	9.03	9.09	35200
1998-07-21	9.03	9.22	8.91	8.91	236800
1998-07-22	8.94	9.06	8.78	8.81	187200
1998-07-23	8.72	8.83	8.50	8.52	178800
1998-07-24	8.53	8.75	8.50	8.72	148800
1998-07-27	8.78	8.78	8.44	8.72	198800
1998-07-28	8.69	8.81	8.56	8.63	177200
1998-07-29	8.69	9.00	8.56	8.78	459200
1998-07-30	8.81	9.13	8.81	9.06	148000
1998-07-31	9.13	9.16	8.84	8.84	122000
1998-08-03	8.84	8.92	8.84	8.88	272800
1998-08-04	8.94	8.97	8.75	8.92	166800
1998-08-05	8.81	9.00	8.73	8.88	312400
1998-08-06	8.75	8.83	8.56	8.70	264000
1998-08-07	8.59	8.94	8.59	8.94	176800
1998-08-10	8.94	9.44	8.88	9.38	499200
1998-08-11	9.09	9.31	9.09	9.28	641600
1998-08-12	9.28	9.38	9.25	9.34	205200
1998-08-13	9.34	9.56	9.34	9.47	343600
1998-08-14	9.56	9.59	9.31	9.31	180400
1998-08-17	9.31	9.50	9.25	9.25	42800
1998-08-18	9.41	9.63	9.25	9.63	513600
1998-08-19	9.75	9.88	9.34	9.53	301600
1998-08-20	9.56	9.56	9.06	9.19	175200
1998-08-21	9.25	9.25	8.69	9.09	401200
1998-08-24	9.13	9.50	9.13	9.28	692000
1998-08-25	9.39	9.59	9.39	9.47	360000
1998-08-26	9.44	9.44	8.88	9.05	430000
1998-08-27	8.94	9.03	8.52	8.59	605200
1998-08-28	8.81	8.81	8.13	8.16	414800
1998-08-31	8.16	8.19	7.22	7.22	693600
1998-09-01	7.31	8.06	7.16	7.94	1312400
1998-09-02	8.03	8.50	7.75	8.16	775600
1998-09-03	7.78	7.81	7.50	7.78	544800
1998-09-04	7.75	8.00	7.75	7.84	339600
1998-09-08	8.00	8.44	8.00	8.25	280400
1998-09-09	8.25	8.25	7.50	7.56	283200
1998-09-10	7.56	7.56	7.19	7.27	172000
1998-09-11	7.22	8.19	7.22	8.03	508800
1998-09-14	8.19	8.34	8.06	8.22	362400
1998-09-15	8.22	8.22	7.94	8.13	171200
1998-09-16	7.97	8.13	7.94	8.06	146800
1998-09-17	7.84	8.00	7.84	8.00	145600
1998-09-18	8.13	8.50	7.92	8.31	665200
1998-09-21	7.84	8.13	7.78	7.95	720800
1998-09-22	8.00	8.47	8.00	8.28	616000
1998-09-23	8.28	9.25	8.28	9.13	1281200
1998-09-24	9.25	9.78	9.00	9.56	1396000
1998-09-25	9.38	9.48	9.19	9.19	452800
1998-09-28	9.19	9.31	9.05	9.14	216400
1998-09-29	9.06	9.31	9.06	9.25	1044400
1998-09-30	9.03	9.22	9.00	9.06	24800
1998-10-01	8.91	9.00	8.72	8.92	216800
1998-10-02	8.84	8.84	8.75	8.78	334000
1998-10-05	8.75	8.78	8.16	8.34	146800
1998-10-06	8.25	8.75	8.06	8.31	295600
1998-10-07	8.25	8.31	8.00	8.31	180400
1998-10-08	8.06	8.25	7.91	8.19	549200
1998-10-09	8.38	8.53	8.16	8.41	470400
1998-10-12	8.47	8.47	8.25	8.47	296000
1998-10-13	8.47	8.47	8.28	8.31	46800
1998-10-14	8.35	8.47	8.34	8.47	109600
1998-10-15	8.47	8.48	8.39	8.47	451600
1998-10-16	8.47	8.59	8.13	8.34	259200
1998-10-19	8.25	8.47	8.19	8.38	191200
1998-10-20	8.56	8.91	8.44	8.75	987200
1998-10-21	8.72	8.81	8.64	8.78	647200
1998-10-22	8.88	9.28	8.69	9.14	398400
1998-10-23	9.25	9.38	9.06	9.38	131600
1998-10-26	9.38	9.53	9.13	9.13	169600
1998-10-27	9.19	9.53	9.09	9.53	242400
1998-10-28	9.38	9.50	9.25	9.39	210400
1998-10-29	9.38	9.88	9.25	9.78	504000
1998-10-30	9.88	10.00	9.70	9.78	410000
1998-11-02	9.88	10.16	9.78	10.00	454000
1998-11-03	9.81	9.94	9.75	9.88	444000
1998-11-04	9.75	10.63	9.75	10.44	1327200
1998-11-05	10.38	10.98	10.34	10.98	1654800
1998-11-06	10.94	11.00	10.44	10.69	565600
1998-11-09	10.63	10.77	10.53	10.75	669200
1998-11-10	10.75	10.78	10.56	10.72	142800
1998-11-11	10.81	10.81	10.19	10.50	432800
1998-11-12	10.28	10.69	10.00	10.19	340400
1998-11-13	10.09	10.16	9.50	9.77	188800
1998-11-16	9.72	10.44	9.69	10.38	312400
1998-11-17	10.25	10.56	10.19	10.31	297600
1998-11-18	10.42	11.06	10.31	11.05	556000
1998-11-19	10.89	11.16	10.81	10.94	742400
1998-11-20	10.91	10.97	10.72	10.72	229200
1998-11-23	10.88	10.97	10.69	10.89	180400
1998-11-24	11.00	11.00	10.75	10.75	321600
1998-11-25	10.75	11.59	10.75	11.38	563200
1998-11-27	11.31	11.53	11.13	11.23	89200
1998-11-30	11.31	11.38	11.03	11.34	478000
1998-12-01	11.13	11.77	11.13	11.45	675200
1998-12-02	11.50	11.53	11.27	11.50	402000
1998-12-03	11.59	11.59	11.09	11.13	253600
1998-12-04	11.22	11.44	10.91	11.06	209600
1998-12-07	11.03	11.09	10.84	11.00	218000
1998-12-08	11.06	11.34	11.06	11.30	220400
1998-12-09	11.31	11.44	11.05	11.13	170800
1998-12-10	11.16	11.16	10.84	10.92	120000
1998-12-11	11.00	11.09	10.84	11.09	101600
1998-12-14	11.00	11.09	10.63	10.64	132400
1998-12-15	10.69	10.75	9.95	10.44	696800
1998-12-16	10.50	10.58	10.41	10.58	271600
1998-12-17	10.53	10.63	10.52	10.56	68000
1998-12-18	10.61	11.14	10.50	11.00	159200
1998-12-21	11.09	11.34	11.09	11.31	138000
1998-12-22	11.25	11.38	11.19	11.38	144400
1998-12-23	11.31	11.69	11.25	11.63	97200
1998-12-24	11.72	11.94	11.69	11.78	102800
1998-12-28	11.88	12.09	11.72	12.02	202400
1998-12-29	12.03	12.09	11.63	11.70	249600
1998-12-30	11.75	11.78	11.38	11.63	270000
1998-12-31	11.63	11.94	11.63	11.81	104000
1999-01-04	11.75	12.19	11.75	11.75	224000
1999-01-05	11.75	12.19	11.67	11.92	349200
1999-01-06	12.03	12.20	11.98	12.02	394000
1999-01-07	12.00	12.13	11.84	11.89	359600
1999-01-08	11.88	12.06	11.88	11.92	133600
1999-01-11	12.03	12.19	11.84	12.13	513200
1999-01-12	12.19	12.19	11.91	11.98	206000
1999-01-13	11.75	12.11	11.56	11.97	119200
1999-01-14	11.97	12.41	11.94	12.25	620800
1999-01-15	12.19	12.52	12.19	12.52	321600
1999-01-19	12.53	12.53	12.19	12.23	184000
1999-01-20	12.25	12.59	12.25	12.59	605200
1999-01-21	12.59	12.94	12.52	12.84	251200
1999-01-22	12.63	12.78	12.50	12.69	526000
1999-01-25	12.69	13.13	12.50	12.94	451200
1999-01-26	12.81	12.88	12.53	12.75	495600
1999-01-27	13.13	13.19	12.63	12.66	324000
1999-01-28	12.63	12.69	12.44	12.50	517600
1999-01-29	12.53	12.53	12.23	12.44	213600
1999-02-01	12.38	12.41	11.81	12.13	704400
1999-02-02	12.03	12.20	11.97	12.13	290800
1999-02-03	12.06	12.58	11.97	12.53	566400
1999-02-04	12.53	12.56	12.34	12.44	276400
1999-02-05	12.25	12.47	11.75	11.81	179600
1999-02-08	12.06	12.13	11.86	11.97	535200
1999-02-09	12.00	12.00	11.69	11.75	215200
1999-02-10	11.70	11.84	11.38	11.38	124800
1999-02-11	11.39	11.63	11.38	11.48	84000
1999-02-12	11.44	11.69	11.28	11.28	96800
1999-02-16	11.28	11.44	10.75	11.06	222400
1999-02-17	11.00	11.20	11.00	11.03	197200
1999-02-18	11.05	11.05	10.50	10.59	244000
1999-02-19	10.81	11.09	10.50	10.94	105600
1999-02-22	11.11	11.67	11.11	11.31	116800
1999-02-23	11.47	12.00	11.38	11.78	389200
1999-02-24	11.78	11.98	11.56	11.75	287600
1999-02-25	11.63	11.63	11.25	11.33	152800
1999-02-26	11.36	11.36	10.94	10.98	183600
1999-03-01	10.89	11.23	10.88	10.88	158800
1999-03-02	11.00	11.16	10.75	10.95	489200
1999-03-03	10.83	10.88	10.70	10.84	152400
1999-03-04	10.81	11.38	10.81	11.09	225600
1999-03-05	11.25	11.50	10.72	11.19	392400
1999-03-08	10.97	11.12	10.50	10.92	367600
1999-03-09	10.95	11.27	10.94	10.97	541600
1999-03-10	10.97	11.06	10.92	11.00	460400
1999-03-11	10.94	11.00	10.72	10.94	328800
1999-03-12	10.84	11.00	10.63	10.66	124000
1999-03-15	10.59	10.73	10.38	10.45	500400
1999-03-16	10.44	10.94	10.38	10.94	526400
1999-03-17	10.88	10.88	10.27	10.47	322400
1999-03-18	10.50	10.66	10.44	10.50	390000
1999-03-19	10.31	10.44	10.06	10.14	374800
1999-03-22	10.14	10.14	9.88	9.89	561200
1999-03-23	9.88	9.88	9.38	9.47	553600
1999-03-24	9.69	9.69	9.31	9.38	566400
1999-03-25	9.44	9.61	9.38	9.53	734400
1999-03-26	9.33	9.50	9.31	9.33	11416400
1999-03-29	9.42	10.19	9.31	10.09	4462800
1999-03-30	10.09	11.13	9.81	10.97	2682400
1999-03-31	11.16	11.25	10.63	11.19	2314400
1999-04-01	11.31	11.44	11.06	11.30	1015200
1999-04-05	11.47	11.97	11.31	11.81	1089600
1999-04-06	11.77	11.78	11.28	11.38	734000
1999-04-07	11.41	11.59	11.17	11.52	564800
1999-04-08	11.38	11.56	11.38	11.47	338000
1999-04-09	11.42	11.69	11.39	11.65	265200
1999-04-12	11.45	11.97	11.38	11.91	468000
1999-04-13	11.97	12.25	11.81	12.06	467200
1999-04-14	12.25	12.25	11.53	11.70	406000
1999-04-15	11.75	12.19	11.69	12.09	1223600
1999-04-16	11.88	12.14	11.81	12.00	438400
1999-04-19	12.13	12.13	11.84	11.93	467200
1999-04-20	11.89	12.00	11.33	11.94	268800
1999-04-21	12.00	12.00	11.38	11.75	477600
1999-04-22	11.75	12.28	11.69	11.95	216400
1999-04-23	12.00	12.00	11.66	11.71	150400
1999-04-26	11.63	11.75	11.25	11.27	221600
1999-04-27	11.50	11.59	11.25	11.55	197200
1999-04-28	11.61	11.63	11.09	11.31	495200
1999-04-29	11.44	11.44	11.03	11.30	228000
1999-04-30	11.41	11.69	11.39	11.44	1008400
1999-05-03	11.48	11.78	11.48	11.72	529600
1999-05-04	11.63	11.75	11.25	11.33	271200
1999-05-05	11.25	11.34	10.72	11.03	205200
1999-05-06	10.97	11.03	10.66	10.69	391200
1999-05-07	10.81	11.00	10.59	10.70	394400
1999-05-10	10.72	10.78	10.66	10.67	633200
1999-05-11	10.75	10.94	10.66	10.88	521200
1999-05-12	10.94	11.66	10.88	11.22	208000
1999-05-13	11.38	11.50	10.81	10.91	270400
1999-05-14	10.75	11.00	10.63	10.66	266400
1999-05-17	10.66	10.72	10.00	10.31	1014000
1999-05-18	10.50	10.53	10.03	10.47	1532400
1999-05-19	10.50	10.50	10.00	10.34	729200
1999-05-20	10.41	10.94	10.41	10.88	278400
1999-05-21	10.81	11.19	10.81	11.16	222800
1999-05-24	11.13	11.56	10.94	11.38	345600
1999-05-25	11.25	11.56	11.19	11.27	220000
1999-05-26	11.38	11.67	11.38	11.53	423200
1999-05-27	11.56	11.63	11.19	11.24	135200
1999-05-28	11.25	11.25	10.75	11.02	206800
1999-06-01	11.00	11.00	10.66	10.72	161200
1999-06-02	11.00	11.06	10.67	10.70	664400
1999-06-03	10.94	10.94	10.66	10.66	58400
1999-06-04	10.78	10.78	10.66	10.77	280000
1999-06-07	10.78	10.78	10.72	10.77	95600
1999-06-08	10.76	11.09	10.66	10.91	764000
1999-06-09	11.00	11.31	10.91	11.25	490800
1999-06-10	11.19	11.31	11.06	11.19	268800
1999-06-11	11.19	11.50	11.19	11.38	417600
1999-06-14	11.22	11.63	11.22	11.28	131600
1999-06-15	11.28	11.50	11.22	11.50	299200
1999-06-16	11.45	11.45	11.22	11.33	293200
1999-06-17	11.25	11.56	11.25	11.53	198000
1999-06-18	11.59	12.06	11.56	12.00	530000
1999-06-21	11.97	12.34	11.97	12.16	653600
1999-06-22	12.28	12.64	12.28	12.46	576000
1999-06-23	12.44	12.75	12.25	12.42	552800
1999-06-24	12.34	12.38	12.22	12.28	408400
1999-06-25	12.33	12.72	12.25	12.56	998000
1999-06-28	12.63	12.88	12.44	12.50	286400
1999-06-29	12.56	12.58	12.39	12.52	227200
1999-06-30	12.38	12.59	12.34	12.59	184000
1999-07-01	12.53	12.63	12.38	12.56	231200
1999-07-02	12.56	12.56	12.41	12.48	162400
1999-07-06	12.53	12.53	12.38	12.41	92800
1999-07-07	12.47	12.48	12.33	12.34	179200
1999-07-08	12.44	12.44	12.34	12.38	120800
1999-07-09	12.34	12.50	12.00	12.44	657200
1999-07-12	12.25	12.84	12.25	12.72	187600
1999-07-13	12.63	12.75	12.44	12.63	107600
1999-07-14	12.75	12.88	12.50	12.72	432000
1999-07-15	12.92	12.92	12.63	12.91	328800
1999-07-16	12.78	13.41	12.75	13.19	282000
1999-07-19	13.19	13.56	12.69	13.37	572000
1999-07-20	13.44	13.66	13.19	13.38	352000
1999-07-21	13.33	13.41	12.77	12.84	320000
1999-07-22	12.84	12.86	12.34	12.53	185200
1999-07-23	12.56	12.81	12.41	12.56	138000
1999-07-26	12.48	12.56	11.75	12.06	439200
1999-07-27	12.19	12.19	11.69	11.94	300000
1999-07-28	12.19	12.19	11.13	11.17	1406400
1999-07-29	10.97	11.14	10.50	11.00	1190800
1999-07-30	11.06	11.06	10.63	10.66	1134000
1999-08-02	10.66	10.66	10.09	10.26	1588800
1999-08-03	10.28	10.72	10.00	10.14	2575600
1999-08-04	10.25	10.33	10.13	10.30	836800
1999-08-05	10.25	10.78	10.22	10.66	890000
1999-08-06	10.75	11.06	10.66	10.73	1463600
1999-08-09	10.98	11.00	10.25	10.25	798400
1999-08-10	10.28	10.44	10.28	10.31	403600
1999-08-11	10.56	10.63	10.03	10.03	634400
1999-08-12	10.38	10.38	10.03	10.13	247600
1999-08-13	10.16	10.44	10.13	10.41	427600
1999-08-16	10.44	10.44	9.97	10.13	351200
1999-08-17	10.16	10.19	9.63	9.78	1186800
1999-08-18	9.81	9.81	8.94	9.36	2291200
1999-08-19	9.16	9.88	9.12	9.75	985200
1999-08-20	9.81	9.88	9.47	9.75	1108400
1999-08-23	9.88	9.94	9.63	9.73	1247600
1999-08-24	9.75	9.94	9.66	9.90	824000
1999-08-25	9.44	9.56	9.19	9.22	3233200
1999-08-26	9.36	9.53	9.25	9.52	1011600
1999-08-27	9.47	9.56	9.41	9.53	591600
1999-08-30	9.48	9.77	9.47	9.69	650800
1999-08-31	9.69	9.69	9.38	9.56	499200
1999-09-01	9.50	10.09	9.50	9.88	425200
1999-09-02	9.75	10.14	9.69	9.94	352800
1999-09-03	9.97	10.38	9.94	10.22	130800
1999-09-07	10.19	10.25	10.02	10.25	104400
1999-09-08	10.05	10.25	9.95	10.07	348000
1999-09-09	9.98	10.16	9.97	10.05	406800
1999-09-10	10.14	10.38	10.00	10.16	475600
1999-09-13	9.97	10.41	9.97	10.28	232800
1999-09-14	10.25	10.34	10.03	10.29	278400
1999-09-15	10.28	10.95	10.28	10.66	866000
1999-09-16	10.52	10.63	10.34	10.56	602400
1999-09-17	10.79	10.81	10.34	10.63	202400
1999-09-20	10.59	10.81	10.59	10.68	265600
1999-09-21	10.75	10.75	10.34	10.38	1409600
1999-09-22	10.34	10.50	10.34	10.47	1093200
1999-09-23	10.53	10.88	10.41	10.50	456800
1999-09-24	10.45	10.76	10.41	10.76	498800
1999-09-27	10.81	11.25	10.75	11.17	1661200
1999-09-28	11.09	11.34	10.94	11.20	980000
1999-09-29	11.23	11.25	11.19	11.23	2103600
1999-09-30	11.25	11.97	11.20	11.91	1584800
1999-10-01	11.70	11.75	11.44	11.70	1075200
1999-10-04	11.63	12.03	11.63	11.91	577200
1999-10-05	11.95	12.05	11.19	11.53	1873200
1999-10-06	11.59	11.81	11.59	11.75	316000
1999-10-07	11.89	11.89	11.76	11.77	365200
1999-10-08	11.76	11.89	11.75	11.83	336400
1999-10-11	11.83	11.91	11.78	11.85	783600
1999-10-12	11.84	11.89	11.38	11.50	263600
1999-10-13	11.27	11.44	10.97	11.28	408000
1999-10-14	11.25	11.28	10.80	10.97	1470400
1999-10-15	10.25	10.63	10.19	10.45	1690400
1999-10-18	10.56	10.56	10.25	10.25	465600
1999-10-19	10.28	10.88	10.27	10.69	336000
1999-10-20	10.59	10.81	10.45	10.66	222800
1999-10-21	10.56	10.72	10.47	10.50	305200
1999-10-22	10.70	10.75	10.53	10.69	988800
1999-10-25	10.66	10.75	10.20	10.41	135200
1999-10-26	10.39	10.58	10.09	10.13	418000
1999-10-27	10.14	10.31	9.81	9.88	380000
1999-10-28	10.06	10.81	9.94	10.47	1162000
1999-10-29	10.48	11.06	10.42	10.91	538400
1999-11-01	10.91	10.91	10.69	10.78	366800
1999-11-02	10.72	10.81	10.72	10.78	383600
1999-11-03	10.75	11.19	10.73	11.09	456800
1999-11-04	11.00	11.19	11.00	11.16	494000
1999-11-05	11.25	11.27	11.14	11.23	178400
1999-11-08	11.06	11.31	11.06	11.26	670800
1999-11-09	11.55	11.67	11.23	11.33	427200
1999-11-10	11.38	11.50	11.25	11.29	324800
1999-11-11	11.31	11.34	11.00	11.06	379200
1999-11-12	11.13	11.19	10.88	10.91	237200
1999-11-15	10.92	11.13	10.92	11.00	1015600
1999-11-16	11.13	11.13	11.00	11.13	341200
1999-11-17	11.17	11.31	11.06	11.17	141200
1999-11-18	11.27	11.31	11.19	11.31	270000
1999-11-19	11.31	11.50	11.30	11.41	571200
1999-11-22	11.42	11.75	11.41	11.73	542400
1999-11-23	11.78	12.19	11.75	11.97	970000
1999-11-24	12.13	12.13	11.88	11.95	396400
1999-11-26	12.00	12.02	11.91	11.98	256800
1999-11-29	12.02	12.06	11.69	11.72	340000
1999-11-30	11.69	11.86	11.50	11.50	294400
1999-12-01	11.63	12.00	11.47	11.97	360800
1999-12-02	12.00	12.00	11.00	11.56	508600
1999-12-03	11.56	11.56	11.25	11.53	235600
1999-12-06	11.56	11.59	11.31	11.31	184800
1999-12-07	11.27	11.28	10.75	10.81	259400
1999-12-08	11.00	11.00	10.31	10.31	404800
1999-12-09	10.63	10.88	10.00	10.88	465200
1999-12-10	10.75	10.75	9.75	9.78	670800
1999-12-13	10.50	11.06	10.48	10.97	560600
1999-12-14	11.13	11.13	10.50	10.56	321800
1999-12-15	10.63	11.25	10.50	11.25	686000
1999-12-16	11.34	11.34	10.00	10.28	439000
1999-12-17	10.13	10.50	9.78	10.03	1002800
1999-12-20	9.81	10.22	9.72	10.03	793800
1999-12-21	9.81	10.06	9.81	10.03	145600
1999-12-22	10.00	10.63	9.97	10.56	566000
1999-12-23	10.50	10.56	10.00	10.56	267000
1999-12-27	10.69	10.94	10.00	10.92	224800
1999-12-28	10.91	11.00	10.66	10.98	195600
1999-12-29	10.98	11.13	10.41	11.00	216400
1999-12-30	11.03	11.13	10.41	10.41	95800
1999-12-31	10.38	11.00	10.34	10.75	114000
2000-01-03	11.06	11.06	10.03	10.75	248000
2000-01-04	10.50	10.50	9.78	9.97	295000
2000-01-05	10.00	10.31	9.88	10.03	778200
2000-01-06	10.13	10.13	9.41	9.47	819200
2000-01-07	9.63	9.75	8.09	8.31	2182600
2000-01-10	8.50	8.56	8.22	8.41	3289600
2000-01-11	8.50	8.53	8.22	8.28	1875000
2000-01-12	8.28	8.31	7.88	8.13	953600
2000-01-13	8.27	8.31	8.09	8.19	890600
2000-01-14	8.31	8.31	7.13	7.14	2553400
2000-01-18	7.50	7.50	6.78	7.06	4223400
2000-01-19	7.25	7.41	6.57	6.66	1381800
2000-01-20	6.88	6.94	6.59	6.66	1205000
2000-01-21	6.97	7.03	6.66	6.78	1189600
2000-01-24	6.92	7.19	6.75	6.75	930600
2000-01-25	7.00	7.03	6.63	6.88	956800
2000-01-26	6.91	6.94	6.19	6.31	1509800
2000-01-27	6.63	6.75	6.38	6.66	1312800
2000-01-28	6.69	6.69	6.50	6.50	1743200
2000-01-31	6.59	6.72	6.50	6.56	1718000
2000-02-01	6.53	6.88	6.50	6.69	998800
2000-02-02	6.75	6.78	6.31	6.38	1186600
2000-02-03	6.50	6.88	6.31	6.78	2125600
2000-02-04	6.78	6.84	6.56	6.63	1116800
2000-02-07	6.66	6.75	6.44	6.50	1265200
2000-02-08	6.53	6.63	6.25	6.63	1574400
2000-02-09	6.56	6.56	6.03	6.03	1259200
2000-02-10	6.06	6.56	6.00	6.53	1007200
2000-02-11	6.53	6.59	5.94	6.09	1045600
2000-02-14	6.09	6.38	6.06	6.34	795200
2000-02-15	6.38	6.38	6.06	6.09	496600
2000-02-16	6.13	6.16	5.63	5.75	671400
2000-02-17	5.84	5.88	5.25	5.38	1684200
2000-02-18	5.47	5.81	5.38	5.38	1237000
2000-02-22	5.47	5.94	5.38	5.63	1693800
2000-02-23	5.63	5.88	5.50	5.77	543000
2000-02-24	5.81	6.81	5.78	6.53	699400
2000-02-25	6.52	6.53	6.31	6.44	702000
2000-02-28	6.50	6.66	6.34	6.55	601200
2000-02-29	6.72	7.25	6.59	7.00	495200
2000-03-01	6.97	6.97	6.00	6.03	1274600
2000-03-02	6.03	6.03	5.53	5.53	975800
2000-03-03	5.84	6.06	5.56	6.06	703800
2000-03-06	6.03	6.16	5.47	5.47	662000
2000-03-07	5.69	5.69	4.75	4.81	2053200
2000-03-08	5.00	5.00	4.13	4.63	4427400
2000-03-09	4.88	5.50	4.78	5.47	1316800
2000-03-10	5.47	5.69	5.00	5.00	910600
2000-03-13	5.13	5.44	5.00	5.28	491800
2000-03-14	5.41	6.13	5.38	5.66	759800
2000-03-15	5.69	6.25	5.66	6.19	981200
2000-03-16	6.38	7.56	6.31	7.44	1981200
2000-03-17	6.97	7.25	6.94	7.19	635600
2000-03-20	7.31	7.47	7.13	7.28	1264400
2000-03-21	7.42	7.63	7.34	7.53	707200
2000-03-22	7.56	7.56	7.31	7.44	826600
2000-03-23	7.28	7.50	7.25	7.38	349800
2000-03-24	7.47	8.44	7.38	8.13	1148000
2000-03-27	8.17	8.31	7.88	8.19	563200
2000-03-28	8.19	8.22	7.44	7.69	534400
2000-03-29	7.63	8.13	7.13	7.22	758400
2000-03-30	7.22	7.69	7.09	7.50	233600
2000-03-31	7.63	7.75	7.00	7.09	378200
2000-04-03	7.31	7.50	7.06	7.38	567400
2000-04-04	7.47	7.50	6.75	7.38	396800
2000-04-05	7.31	7.63	7.25	7.41	205400
2000-04-06	7.25	7.47	7.13	7.22	195000
2000-04-07	7.22	7.22	6.81	6.97	472600
2000-04-10	6.97	7.34	6.78	6.84	515200
2000-04-11	6.97	6.97	6.31	6.53	457800
2000-04-12	6.69	6.75	6.28	6.44	470200
2000-04-13	6.63	6.94	6.59	6.72	313800
2000-04-14	6.75	6.88	6.28	6.47	436400
2000-04-17	6.50	6.66	6.13	6.50	364200
2000-04-18	6.42	6.75	6.38	6.53	205000
2000-04-19	6.38	6.66	6.00	6.09	1051400
2000-04-20	6.38	6.56	6.34	6.38	230000
2000-04-24	6.34	6.41	6.19	6.22	262400
2000-04-25	6.25	6.66	6.06	6.66	953000
2000-04-26	6.63	7.34	6.56	7.16	2802600
2000-04-27	6.75	7.03	6.56	6.81	390600
2000-04-28	6.84	7.13	6.75	6.75	379600
2000-05-01	6.88	7.13	6.81	6.97	270200
2000-05-02	6.97	7.00	6.69	6.72	277600
2000-05-03	6.69	6.75	6.13	6.50	380800
2000-05-04	6.53	6.69	6.44	6.50	330200
2000-05-05	6.50	6.94	6.47	6.94	279600
2000-05-08	6.81	7.25	6.78	6.88	291000
2000-05-09	6.94	6.94	6.72	6.88	136600
2000-05-10	6.84	7.06	6.72	6.94	362600
2000-05-11	6.94	7.25	6.91	7.09	350400
2000-05-12	7.09	7.25	6.81	6.88	173200
2000-05-15	6.91	7.63	6.91	7.59	429000
2000-05-16	7.50	7.72	7.50	7.63	615600
2000-05-17	7.50	7.53	7.31	7.38	910200
2000-05-18	7.41	7.56	7.31	7.50	1283400
2000-05-19	7.53	7.56	7.34	7.38	1742800
2000-05-22	7.50	7.50	7.00	7.31	356200
2000-05-23	7.31	7.56	7.22	7.31	314600
2000-05-24	7.50	7.50	7.19	7.41	466200
2000-05-25	7.50	7.50	7.25	7.28	487400
2000-05-26	7.25	7.34	6.75	6.94	567400
2000-05-30	6.91	7.03	6.69	6.91	698000
2000-05-31	6.94	6.94	6.59	6.81	610400
2000-06-01	6.69	6.97	6.69	6.81	223000
2000-06-02	6.95	7.19	6.88	6.97	526400
2000-06-05	6.97	7.03	6.94	7.00	256000
2000-06-06	7.00	7.09	6.70	6.72	392000
2000-06-07	6.75	7.03	6.50	6.81	424800
2000-06-08	6.78	7.25	6.78	7.03	447800
2000-06-09	7.03	7.03	6.69	6.81	397200
2000-06-12	6.91	7.00	6.72	6.97	224600
2000-06-13	6.61	7.06	6.61	7.03	388200
2000-06-14	7.06	7.06	6.75	6.75	452400
2000-06-15	6.78	7.09	6.72	7.03	531800
2000-06-16	7.03	7.03	6.81	6.97	1325600
2000-06-19	6.94	7.00	6.88	6.95	231400
2000-06-20	6.88	6.97	6.72	6.78	763600
2000-06-21	6.78	7.03	6.78	6.97	104000
2000-06-22	6.97	7.00	6.75	6.84	573000
2000-06-23	6.81	6.84	6.06	6.19	1624000
2000-06-26	6.16	6.38	6.00	6.22	892800
2000-06-27	6.25	6.44	5.88	6.34	521800
2000-06-28	6.38	7.00	6.34	7.00	490600
2000-06-29	6.75	6.94	6.31	6.88	275000
2000-06-30	6.97	6.97	6.56	6.94	498800
2000-07-03	6.84	6.91	6.63	6.72	135000
2000-07-05	6.72	6.88	6.69	6.69	494600
2000-07-06	6.84	7.25	6.56	7.22	332000
2000-07-07	7.03	7.22	6.84	7.22	174200
2000-07-10	7.22	7.25	7.09	7.19	203000
2000-07-11	7.13	7.44	6.94	7.41	404400
2000-07-12	7.41	7.50	7.22	7.25	425400
2000-07-13	7.22	7.41	7.19	7.25	193400
2000-07-14	7.25	7.44	7.19	7.19	92800
2000-07-17	7.25	7.38	7.22	7.28	165800
2000-07-18	7.19	7.41	7.16	7.19	214800
2000-07-19	7.22	7.25	6.91	7.13	134000
2000-07-20	6.88	7.16	6.88	7.16	112000
2000-07-21	6.94	7.16	6.75	6.75	212600
2000-07-24	7.00	7.06	6.75	6.81	130800
2000-07-25	6.84	7.03	6.84	6.97	156800
2000-07-26	6.88	7.25	6.81	7.25	203800
2000-07-27	7.13	7.44	6.94	7.16	438400
2000-07-28	6.88	7.22	6.75	6.88	239000
2000-07-31	6.91	7.25	6.75	7.22	310400
2000-08-01	7.25	7.31	7.25	7.28	467600
2000-08-02	7.25	7.47	7.25	7.34	467200
2000-08-03	7.41	7.91	7.25	7.72	788600
2000-08-04	7.72	8.06	7.72	8.03	474000
2000-08-07	7.97	8.03	7.72	8.03	331600
2000-08-08	8.03	8.03	7.91	7.91	325800
2000-08-09	7.94	7.97	7.66	7.81	374400
2000-08-10	7.72	7.78	7.66	7.66	223200
2000-08-11	7.66	7.94	7.56	7.94	284800
2000-08-14	7.75	8.06	7.75	8.03	186600
2000-08-15	8.00	8.03	7.78	7.88	108000
2000-08-16	7.88	8.00	7.84	7.94	139200
2000-08-17	7.88	7.94	7.84	7.91	90400
2000-08-18	7.88	8.00	7.69	7.75	222800
2000-08-21	7.78	7.91	7.63	7.69	308800
2000-08-22	7.63	7.72	7.38	7.38	224600
2000-08-23	7.66	7.91	7.44	7.88	177800
2000-08-24	7.88	7.91	7.63	7.81	449600
2000-08-25	7.94	7.94	7.69	7.75	78800
2000-08-28	7.75	7.81	7.63	7.72	87400
2000-08-29	7.78	7.78	7.63	7.72	107200
2000-08-30	7.72	7.78	7.66	7.78	102400
2000-08-31	7.70	7.78	7.59	7.63	197000
2000-09-01	7.69	7.72	7.44	7.53	228600
2000-09-05	7.47	7.53	7.38	7.38	126800
2000-09-06	7.50	7.50	7.22	7.28	894600
2000-09-07	7.25	7.50	7.19	7.47	1074800
2000-09-08	7.47	7.63	7.13	7.16	313800
2000-09-11	7.25	7.50	7.03	7.22	237400
2000-09-12	7.31	7.44	7.19	7.31	161000
2000-09-13	7.34	7.34	7.09	7.28	251400
2000-09-14	7.19	7.38	7.13	7.31	98000
2000-09-15	7.09	7.31	6.88	6.94	164800
2000-09-18	6.97	7.22	6.88	6.91	521000
2000-09-19	6.92	7.06	6.88	7.06	361800
2000-09-20	7.03	7.15	6.88	6.97	174600
2000-09-21	6.97	7.25	6.97	7.22	209400
2000-09-22	6.91	7.22	6.88	7.06	227000
2000-09-25	7.06	7.16	6.81	6.81	202000
2000-09-26	6.94	7.13	6.81	7.00	240800
2000-09-27	7.03	7.19	6.94	7.03	294200
2000-09-28	6.97	7.34	6.88	7.34	172200
2000-09-29	7.33	7.63	6.88	7.31	344400
2000-10-02	7.33	7.63	7.00	7.13	159200
2000-10-03	7.13	7.31	7.00	7.31	278400
2000-10-04	7.19	7.44	7.03	7.38	186800
2000-10-05	7.22	7.44	7.03	7.06	80000
2000-10-06	7.16	7.22	7.03	7.06	127400
2000-10-09	7.16	7.31	7.00	7.19	108600
2000-10-10	7.06	7.31	7.06	7.09	171400
2000-10-11	7.03	7.22	7.03	7.03	231800
2000-10-12	7.06	7.28	7.00	7.22	304200
2000-10-13	7.06	7.75	7.06	7.75	309400
2000-10-16	7.50	7.75	7.06	7.28	331200
2000-10-17	7.20	7.31	7.06	7.28	297200
2000-10-18	7.22	7.31	7.06	7.25	277800
2000-10-19	7.25	7.25	7.19	7.25	339600
2000-10-20	7.13	7.25	7.06	7.13	109000
2000-10-23	7.19	7.25	7.06	7.19	164600
2000-10-24	7.19	7.28	7.13	7.19	261600
2000-10-25	7.31	7.94	7.13	7.59	367400
2000-10-26	7.59	8.00	7.44	7.84	398200
2000-10-27	7.84	8.03	7.81	7.94	227000
2000-10-30	7.91	9.41	7.91	8.81	642800
2000-10-31	8.69	9.00	8.50	9.00	708400
2000-11-01	8.66	9.00	8.63	8.91	532800
2000-11-02	8.84	8.94	8.75	8.94	402000
2000-11-03	8.84	9.16	8.75	9.16	333800
2000-11-06	9.06	9.13	8.81	8.81	495600
2000-11-07	8.94	8.94	8.72	8.84	96800
2000-11-08	8.84	9.41	8.82	9.31	554400
2000-11-09	9.25	9.25	8.78	8.91	612800
2000-11-10	8.88	9.00	8.25	8.34	243000
2000-11-13	8.22	8.91	8.22	8.69	188600
2000-11-14	8.38	8.94	8.38	8.94	219600
2000-11-15	9.00	9.00	8.63	8.75	226600
2000-11-16	8.88	9.06	8.69	8.88	385200
2000-11-17	8.84	9.50	8.84	9.31	556200
2000-11-20	9.25	9.50	9.06	9.34	289400
2000-11-21	9.28	9.44	9.19	9.41	342000
2000-11-22	9.41	9.47	9.31	9.41	330200
2000-11-24	9.31	9.50	9.31	9.50	184200
2000-11-27	9.47	9.69	9.25	9.38	566400
2000-11-28	9.50	9.50	9.09	9.44	514200
2000-11-29	9.41	9.41	8.31	8.50	495000
2000-11-30	8.36	8.56	8.13	8.31	311200
2000-12-01	8.53	9.22	8.47	9.00	268800
2000-12-04	9.00	9.00	8.19	8.55	387400
2000-12-05	8.56	9.25	8.56	8.81	358000
2000-12-06	8.72	8.81	8.66	8.75	155800
2000-12-07	8.75	8.81	8.72	8.78	206400
2000-12-08	8.78	9.25	8.75	9.19	570600
2000-12-11	9.25	10.19	9.22	10.09	1285000
2000-12-12	10.13	11.13	10.00	11.03	2484400
2000-12-13	11.03	11.06	10.19	11.03	2002200
2000-12-14	10.92	11.13	10.66	11.00	1498000
2000-12-15	10.84	11.00	10.63	11.00	4383200
2000-12-18	10.95	11.09	10.72	10.97	1121800
2000-12-19	11.00	11.31	10.88	11.13	1389000
2000-12-20	11.13	11.19	10.88	11.03	621800
2000-12-21	11.03	11.50	10.88	11.34	4163400
2000-12-22	11.31	11.63	11.28	11.50	2689200
2000-12-26	11.69	12.25	11.53	12.13	1763400
2000-12-27	12.17	12.31	11.81	12.25	1006800
2000-12-28	12.38	12.53	12.06	12.47	1207000
2000-12-29	12.50	13.63	12.47	13.38	2196200
2001-01-02	13.56	13.59	11.88	12.19	1717600
2001-01-03	11.83	13.13	11.81	12.94	1884600
2001-01-04	12.92	13.19	12.75	12.88	928600
2001-01-05	12.81	13.03	12.25	12.91	580600
2001-01-08	12.81	13.06	12.44	12.53	521000
2001-01-09	12.72	12.72	12.19	12.47	415600
2001-01-10	12.53	12.63	12.22	12.63	1181000
2001-01-11	12.55	12.94	12.47	12.56	338000
2001-01-12	12.44	12.91	12.34	12.44	371400
2001-01-16	12.55	12.81	12.19	12.81	536600
2001-01-17	12.88	13.25	12.69	12.72	1353200
2001-01-18	12.66	12.88	12.44	12.75	787800
2001-01-19	12.44	12.94	11.63	11.63	988800
2001-01-22	11.66	12.50	11.63	11.97	365800
2001-01-23	12.13	12.25	11.25	11.41	2121400
2001-01-24	11.25	11.38	10.25	10.59	1431800
2001-01-25	10.41	10.75	10.00	10.66	1082600
2001-01-26	10.44	10.75	10.38	10.72	240400
2001-01-29	10.50	11.13	10.50	11.00	662800
2001-01-30	10.95	11.13	10.88	11.00	630200
2001-01-31	10.97	11.56	10.94	11.25	599200
2001-02-01	11.25	11.44	10.50	11.38	442800
2001-02-02	11.25	11.50	10.69	10.69	277600
2001-02-05	10.75	10.94	10.25	10.50	504400
2001-02-06	10.59	11.00	10.47	10.84	363000
2001-02-07	10.78	11.13	10.50	11.00	584800
2001-02-08	10.69	11.00	10.38	10.53	522400
2001-02-09	10.55	10.59	9.13	9.97	1008600
2001-02-12	7.94	11.00	7.75	10.00	2382400
2001-02-13	10.06	10.13	9.50	9.63	373200
2001-02-14	9.44	10.13	9.38	10.06	237200
2001-02-15	10.06	10.28	9.88	10.03	208800
2001-02-16	10.03	10.03	9.63	9.75	186800
2001-02-20	9.97	10.50	9.69	9.97	476200
2001-02-21	9.88	10.06	9.38	9.53	581600
2001-02-22	9.41	10.22	9.00	9.50	419000
2001-02-23	9.44	9.75	9.19	9.72	291800
2001-02-26	9.63	10.00	9.50	9.72	284200
2001-02-27	9.57	9.75	9.50	9.59	95200
2001-02-28	9.47	9.75	9.38	9.47	443200
2001-03-01	9.34	9.44	8.94	9.16	185200
2001-03-02	8.94	9.44	8.94	9.22	160200
2001-03-05	9.16	9.72	9.06	9.25	157200
2001-03-06	9.28	9.34	8.94	9.06	334200
2001-03-07	9.07	9.56	9.06	9.25	182600
2001-03-08	9.25	9.91	9.25	9.38	278400
2001-03-09	9.31	9.50	9.16	9.25	364800
2001-03-12	9.27	9.50	9.13	9.22	227000
2001-03-13	9.25	9.50	9.25	9.47	415800
2001-03-14	9.20	9.69	9.19	9.50	456800
2001-03-15	9.38	9.56	9.38	9.38	441000
2001-03-16	9.66	9.78	9.31	9.38	521800
2001-03-19	9.38	9.59	9.31	9.53	100800
2001-03-20	9.50	9.66	9.25	9.28	253800
2001-03-21	9.36	9.47	9.25	9.47	324400
2001-03-22	9.31	9.38	8.91	8.91	430000
2001-03-23	9.28	9.38	9.13	9.31	232000
2001-03-26	9.37	9.41	8.84	9.13	361400
2001-03-27	9.00	9.50	8.88	9.34	523200
2001-03-28	9.19	9.47	9.06	9.16	395800
2001-03-29	9.06	9.47	9.00	9.16	186000
2001-03-30	9.09	10.00	9.09	9.97	429200
2001-04-02	9.75	10.06	9.56	9.84	256600
2001-04-03	9.84	9.85	9.56	9.81	305600
2001-04-04	9.66	10.00	9.38	9.97	259000
2001-04-05	9.97	10.50	9.84	10.50	281600
2001-04-06	10.25	10.50	9.94	10.28	433400
2001-04-09	10.13	10.38	10.13	10.18	137000
2001-04-10	10.18	10.40	10.01	10.30	219400
2001-04-11	10.31	10.63	10.25	10.46	238200
2001-04-12	10.42	10.55	10.05	10.55	124000
2001-04-16	10.46	10.58	9.99	10.41	218800
2001-04-17	10.46	10.58	10.16	10.50	180000
2001-04-18	10.60	10.90	10.44	10.53	345400
2001-04-19	10.55	11.00	10.55	10.95	320800
2001-04-20	10.95	10.95	10.63	10.69	175000
2001-04-23	10.60	10.75	10.29	10.33	125800
2001-04-24	10.29	10.98	10.29	10.90	150400
2001-04-25	10.92	11.43	10.78	11.43	261600
2001-04-26	11.25	11.89	11.20	11.82	453600
2001-04-27	11.63	12.40	11.63	12.06	587800
2001-04-30	12.01	12.01	11.13	11.83	890400
2001-05-01	11.88	11.98	11.73	11.97	328000
2001-05-02	11.87	11.95	11.72	11.78	308800
2001-05-03	11.72	11.75	11.40	11.56	293200
2001-05-04	11.55	11.82	11.40	11.70	120000
2001-05-07	11.70	11.73	11.25	11.30	326400
2001-05-08	11.45	11.78	11.36	11.42	180600
2001-05-09	11.36	11.63	10.95	11.06	106800
2001-05-10	11.08	11.75	11.08	11.18	118800
2001-05-11	11.08	11.40	11.05	11.20	79000
2001-05-14	11.23	11.30	11.03	11.03	75800
2001-05-15	11.17	11.48	11.04	11.25	75200
2001-05-16	11.18	11.61	11.18	11.23	292400
2001-05-17	11.35	11.60	11.33	11.47	512400
2001-05-18	11.62	12.00	11.49	11.89	2104000
2001-05-21	11.94	13.00	11.90	12.89	1341400
2001-05-22	13.09	13.13	12.50	12.50	510800
2001-05-23	12.54	12.62	11.84	12.08	362400
2001-05-24	12.00	12.31	11.88	12.28	313800
2001-05-25	12.27	12.40	12.15	12.16	197400
2001-05-29	12.13	12.38	11.93	12.13	209200
2001-05-30	12.15	12.50	12.10	12.48	440000
2001-05-31	12.37	12.85	12.35	12.61	556800
2001-06-01	12.61	12.73	12.33	12.50	347600
2001-06-04	12.46	13.07	12.46	13.00	887600
2001-06-05	13.06	13.33	12.80	13.20	659200
2001-06-06	13.20	13.20	12.98	13.05	824200
2001-06-07	13.01	13.13	12.92	13.05	618800
2001-06-08	13.01	13.13	12.96	13.00	745400
2001-06-11	12.91	13.02	12.72	12.91	262400
2001-06-12	12.79	13.03	12.78	13.03	305600
2001-06-13	13.00	13.88	12.96	13.34	1294600
2001-06-14	13.24	13.31	12.98	13.26	608000
2001-06-15	13.33	13.88	13.25	13.50	852200
2001-06-18	13.48	14.25	13.48	14.03	1128000
2001-06-19	14.02	14.41	13.88	14.12	898800
2001-06-20	14.16	14.47	14.09	14.42	1276600
2001-06-21	14.45	14.73	13.98	14.10	2397000
2001-06-22	14.10	14.13	12.80	12.93	1434600
2001-06-25	12.98	13.28	12.98	13.14	919800
2001-06-26	13.05	13.41	13.05	13.38	946400
2001-06-27	13.28	13.90	13.28	13.85	452800
2001-06-28	13.86	14.05	13.80	13.96	1367600
2001-06-29	13.93	14.66	13.93	14.35	478600
2001-07-02	14.30	14.33	13.93	14.24	743600
2001-07-03	14.11	14.55	14.11	14.50	507600
2001-07-05	14.38	14.68	14.35	14.37	408400
2001-07-06	14.35	14.45	13.79	13.95	435400
2001-07-09	13.94	14.14	13.80	14.07	299200
2001-07-10	14.00	14.34	14.00	14.08	277800
2001-07-11	14.00	14.51	14.00	14.40	179200
2001-07-12	14.80	16.50	14.69	16.24	5682400
2001-07-13	16.18	16.22	15.60	16.05	634000
2001-07-16	16.00	16.13	15.67	15.83	1316600
2001-07-17	15.91	16.23	15.40	16.15	607200
2001-07-18	16.03	16.49	16.00	16.26	714600
2001-07-19	16.28	16.70	16.23	16.48	1513000
2001-07-20	16.49	16.82	16.43	16.68	1016800
2001-07-23	16.69	17.17	16.53	16.98	1453200
2001-07-24	16.93	17.10	16.62	16.83	1405600
2001-07-25	16.84	17.10	16.72	17.06	1098200
2001-07-26	17.05	17.76	17.05	17.73	1102000
2001-07-27	17.57	17.58	17.25	17.36	1370200
2001-07-30	17.33	17.43	17.11	17.35	1058000
2001-07-31	17.35	17.77	17.18	17.45	1636800
2001-08-01	17.43	17.45	16.58	17.15	420600
2001-08-02	17.23	17.32	16.89	17.15	501400
2001-08-03	17.00	17.25	16.60	16.79	753600
2001-08-06	16.76	16.77	15.93	16.46	759800
2001-08-07	16.38	16.57	16.03	16.50	327200
2001-08-08	16.36	16.58	15.63	16.10	594000
2001-08-09	16.08	16.52	16.08	16.40	1019400
2001-08-10	16.45	16.58	16.09	16.38	712200
2001-08-13	16.40	16.50	16.20	16.38	173000
2001-08-14	16.33	16.56	16.18	16.25	475200
2001-08-15	16.42	16.68	16.29	16.46	918800
2001-08-16	16.41	16.50	15.63	16.07	1395600
2001-08-17	15.98	16.19	15.60	15.74	420600
2001-08-20	15.76	16.03	15.38	15.55	428600
2001-08-21	15.54	15.63	15.15	15.21	410800
2001-08-22	15.10	15.15	14.29	14.88	856600
2001-08-23	14.99	15.37	14.85	15.18	698800
2001-08-24	15.25	15.88	15.18	15.49	854400
2001-08-27	15.52	15.89	15.43	15.55	286400
2001-08-28	15.74	15.76	15.03	15.53	290600
2001-08-29	15.46	15.56	15.23	15.30	249400
2001-08-30	15.28	15.66	15.15	15.56	256400
2001-08-31	15.54	15.95	15.47	15.60	242200
2001-09-04	15.55	16.54	15.45	15.88	949200
2001-09-05	15.95	16.00	15.40	15.73	762600
2001-09-06	15.88	15.93	15.53	15.62	393200
2001-09-07	15.53	15.82	14.18	14.19	659200
2001-09-10	13.88	13.88	12.50	12.80	2032000
2001-09-17	12.49	12.82	11.50	12.00	738400
2001-09-18	11.94	12.03	11.64	11.83	1800000
2001-09-19	11.80	13.41	11.77	13.25	1623600
2001-09-20	12.85	12.85	11.90	12.04	563000
2001-09-21	11.48	12.55	11.30	12.50	1255000
2001-09-24	12.60	13.88	12.50	13.80	571200
2001-09-25	13.78	14.19	13.42	14.05	620600
2001-09-26	14.28	14.31	13.41	13.65	514600
2001-09-27	13.45	14.15	13.25	14.06	954600
2001-09-28	14.15	15.00	13.82	14.33	1135200
2001-10-01	14.38	14.38	13.58	13.85	1209600
2001-10-02	13.85	14.69	13.78	14.50	866200
2001-10-03	14.35	15.69	14.35	15.48	780000
2001-10-04	15.49	15.87	15.17	15.18	1115800
2001-10-05	15.08	15.08	14.48	14.63	592400
2001-10-08	14.70	14.93	14.08	14.40	674200
2001-10-09	14.40	14.49	14.03	14.36	676400
2001-10-10	14.53	15.30	14.33	15.10	982600
2001-10-11	15.33	15.93	14.95	15.50	947400
2001-10-12	15.50	15.50	14.34	14.78	1037400
2001-10-15	14.98	15.18	14.57	15.03	493800
2001-10-16	14.95	15.15	14.50	14.85	855400
2001-10-17	15.00	15.14	14.39	14.92	597200
2001-10-18	14.77	15.23	14.63	14.74	1382200
2001-10-19	14.63	15.44	14.59	15.33	928600
2001-10-22	15.20	16.00	15.20	15.82	1427000
2001-10-23	15.95	16.21	15.60	15.86	1098000
2001-10-24	15.83	15.83	14.91	15.11	1505000
2001-10-25	15.10	15.10	14.46	14.66	1144600
2001-10-26	14.80	15.00	14.65	14.80	1036000
2001-10-29	14.80	14.80	14.32	14.42	350400
2001-10-30	14.55	14.55	13.50	13.93	868200
2001-10-31	14.05	14.48	13.95	14.13	977400
2001-11-01	14.08	14.45	14.00	14.20	2014800
2001-11-02	14.18	14.84	14.13	14.42	1703800
2001-11-05	14.55	14.80	14.54	14.73	868800
2001-11-06	14.70	14.73	14.44	14.55	550200
2001-11-07	14.54	14.60	14.36	14.55	1098200
2001-11-08	14.55	14.87	14.11	14.50	3760400
2001-11-09	14.62	14.65	14.31	14.55	907600
2001-11-12	14.56	14.98	14.36	14.88	724600
2001-11-13	15.00	15.60	14.90	15.53	1504600
2001-11-14	15.68	16.58	15.68	16.46	3226800
2001-11-15	16.35	16.75	16.33	16.53	2674000
2001-11-16	16.52	16.66	16.29	16.52	1517200
2001-11-19	16.53	17.00	16.27	16.58	487400
2001-11-20	16.72	17.00	16.07	16.34	629600
2001-11-21	16.08	16.39	15.60	16.25	611200
2001-11-23	16.25	16.50	16.04	16.35	114000
2001-11-26	16.29	16.57	15.95	16.13	412000
2001-11-27	16.10	16.47	16.08	16.20	679000
2001-11-28	16.28	16.40	15.65	15.75	473400
2001-11-29	15.83	16.07	15.64	15.98	516200
2001-11-30	16.00	16.73	15.88	16.72	808000
2001-12-03	16.73	16.73	16.11	16.22	541800
2001-12-04	16.23	16.50	16.23	16.34	775800
2001-12-05	16.75	18.68	16.75	18.11	5538600
2001-12-06	18.51	18.58	17.92	18.11	2007000
2001-12-07	18.26	18.26	17.84	18.02	667200
2001-12-10	17.89	18.03	17.63	17.66	701600
2001-12-11	17.83	17.84	16.94	17.15	1063800
2001-12-12	17.15	18.00	16.98	17.28	773000
2001-12-13	17.28	17.75	17.17	17.45	604800
2001-12-14	17.29	17.98	17.29	17.73	1268000
2001-12-17	17.81	19.08	17.60	18.81	2062800
2001-12-18	18.75	19.12	18.64	19.10	1299800
2001-12-19	19.14	19.18	18.81	19.00	767000
2001-12-20	19.00	19.22	18.62	18.69	1718200
2001-12-21	18.75	18.97	18.27	18.60	974600
2001-12-24	18.63	18.78	18.48	18.49	441000
2001-12-26	18.45	18.83	18.42	18.52	707800
2001-12-27	18.82	19.00	18.65	18.84	621200
2001-12-28	18.81	19.11	18.38	18.40	1031400
2001-12-31	18.56	18.74	18.00	18.24	479600
2002-01-02	18.16	18.63	17.21	17.59	1561000
2002-01-03	17.56	18.08	16.69	16.79	2987200
2002-01-04	16.35	16.45	15.05	15.95	6561000
2002-01-07	15.60	16.33	14.98	14.99	2293200
2002-01-08	14.95	15.30	14.58	14.75	1691400
2002-01-09	14.80	15.20	14.68	14.91	1518200
2002-01-10	14.91	15.17	14.87	15.00	1062000
2002-01-11	15.07	15.25	14.70	14.80	951400
2002-01-14	14.41	15.01	14.31	14.84	1097800
2002-01-15	14.84	15.31	14.60	15.25	1536800
2002-01-16	15.08	15.30	14.93	15.14	1029000
2002-01-17	15.15	15.50	14.78	15.36	1141000
2002-01-18	15.51	15.65	14.99	15.05	518400
2002-01-22	15.04	15.53	15.00	15.35	498800
2002-01-23	15.40	15.63	15.31	15.42	354600
2002-01-24	15.40	15.58	14.76	15.32	874000
2002-01-25	15.34	15.75	15.07	15.48	559400
2002-01-28	15.56	15.95	15.47	15.93	708400
2002-01-29	15.94	16.06	15.61	15.65	378400
2002-01-30	15.59	16.05	15.51	15.99	375800
2002-01-31	16.00	16.74	15.88	16.55	1294400
2002-02-01	16.53	17.02	16.50	16.68	1166800
2002-02-04	16.79	16.80	16.11	16.35	807000
2002-02-05	16.41	16.85	16.26	16.60	836600
2002-02-06	16.44	16.69	15.87	16.05	319800
2002-02-07	15.98	16.55	15.93	16.13	700000
2002-02-08	16.06	16.69	15.98	16.51	712600
2002-02-11	16.51	17.44	16.50	17.14	928400
2002-02-12	17.06	17.40	17.05	17.37	474000
2002-02-13	17.26	17.80	17.26	17.74	608800
2002-02-14	17.63	17.93	17.32	17.49	646400
2002-02-15	17.59	17.70	17.27	17.46	601400
2002-02-19	17.26	17.26	16.55	16.86	564800
2002-02-20	16.78	17.37	16.68	17.01	395600
2002-02-21	16.97	17.05	16.67	16.68	418000
2002-02-22	16.87	16.99	16.14	16.40	491400
2002-02-25	16.30	16.90	16.30	16.56	391800
2002-02-26	16.73	17.00	16.55	16.95	347600
2002-02-27	17.00	17.00	16.23	16.47	680000
2002-02-28	16.43	16.63	16.38	16.53	606600
2002-03-01	16.63	16.75	16.28	16.40	490000
2002-03-04	16.27	16.50	16.00	16.22	689400
2002-03-05	16.19	16.25	15.65	15.66	851800
2002-03-06	15.93	16.30	15.65	16.01	643000
2002-03-07	15.91	16.53	15.78	16.35	979600
2002-03-08	16.51	16.63	16.22	16.38	935000
2002-03-11	16.49	16.60	15.68	15.97	764600
2002-03-12	15.97	16.12	15.90	16.00	426400
2002-03-13	16.07	16.25	15.73	15.92	542800
2002-03-14	15.90	15.93	15.68	15.87	279000
2002-03-15	15.70	16.05	15.70	16.04	463800
2002-03-18	15.90	16.05	15.66	15.93	527600
2002-03-19	15.93	16.03	15.87	15.96	385800
2002-03-20	16.03	16.17	15.86	16.10	619400
2002-03-21	16.05	16.13	15.66	15.85	388200
2002-03-22	15.69	16.10	15.69	15.99	467600
2002-03-25	16.02	16.03	15.40	15.88	897000
2002-03-26	15.94	16.05	15.85	16.01	512000
2002-03-27	16.04	16.38	15.90	16.05	1845200
2002-03-28	16.14	16.24	15.65	15.79	1058800
2002-04-01	15.64	15.64	14.96	14.97	844800
2002-04-02	15.00	15.20	14.36	14.48	955800
2002-04-03	14.60	14.60	13.95	14.13	1162000
2002-04-04	13.93	14.30	13.90	14.26	1466200
2002-04-05	14.33	14.75	14.23	14.56	852600
2002-04-08	14.58	14.86	14.25	14.67	629400
2002-04-09	14.70	15.04	14.39	14.44	739000
2002-04-10	14.50	14.75	14.25	14.57	803600
2002-04-11	14.65	14.65	14.33	14.50	821200
2002-04-12	14.60	14.65	13.93	14.56	1084600
2002-04-15	14.63	14.79	14.00	14.31	538000
2002-04-16	14.37	14.80	14.19	14.50	852400
2002-04-17	14.53	14.63	13.93	13.93	1467000
2002-04-18	13.99	14.17	13.53	13.83	1081600
2002-04-19	13.91	14.16	13.81	14.13	985600
2002-04-22	14.12	14.53	13.97	14.51	1304400
2002-04-23	14.45	14.69	14.31	14.50	1805000
2002-04-24	14.59	15.38	14.53	15.36	2584000
2002-04-25	15.49	16.69	15.23	16.47	2560600
2002-04-26	16.47	17.21	15.97	16.18	2675200
2002-04-29	16.24	16.65	15.99	16.25	575400
2002-04-30	16.32	16.33	16.08	16.20	1238800
2002-05-01	16.17	16.84	16.01	16.58	800000
2002-05-02	16.45	17.02	16.20	16.71	467600
2002-05-03	16.80	16.80	16.30	16.35	793600
2002-05-06	16.32	16.50	16.04	16.27	464800
2002-05-07	16.26	16.27	15.92	15.93	532200
2002-05-08	16.06	16.31	16.00	16.14	361600
2002-05-09	16.03	16.15	15.76	15.76	456400
2002-05-10	15.76	15.89	15.38	15.46	576800
2002-05-13	15.46	15.70	15.21	15.38	507600
2002-05-14	15.45	16.12	15.33	16.06	850000
2002-05-15	16.04	16.42	15.92	16.37	500400
2002-05-16	16.35	16.38	16.03	16.09	517800
2002-05-17	16.30	16.52	16.25	16.36	317200
2002-05-20	16.03	16.34	15.98	15.99	385800
2002-05-21	16.00	16.28	15.12	15.13	875000
2002-05-22	15.32	15.97	15.31	15.83	1065600
2002-05-23	15.90	16.33	15.70	16.24	491800
2002-05-24	16.35	16.40	15.85	16.05	702200
2002-05-28	16.07	16.15	15.69	15.96	721200
2002-05-29	16.03	16.03	15.43	15.64	540600
2002-05-30	15.48	16.00	15.45	16.00	870400
2002-05-31	15.77	16.20	15.77	16.08	866200
2002-06-03	16.08	16.22	15.63	15.94	662400
2002-06-04	15.65	15.85	15.42	15.65	783000
2002-06-05	15.65	16.11	15.65	15.93	513000
2002-06-06	16.00	16.23	15.68	15.85	486000
2002-06-07	15.65	16.34	15.38	16.29	535000
2002-06-10	16.37	16.59	16.22	16.38	556400
2002-06-11	16.64	16.66	16.05	16.16	394600
2002-06-12	15.75	16.15	15.74	15.89	268200
2002-06-13	15.80	15.95	15.40	15.43	338200
2002-06-14	15.43	15.80	14.76	15.80	1088800
2002-06-17	15.82	15.82	15.26	15.33	415000
2002-06-18	15.21	15.27	15.03	15.05	1094600
2002-06-19	15.13	15.13	14.68	14.81	1430800
2002-06-20	14.84	15.18	14.60	14.63	711000
2002-06-21	14.83	14.97	14.13	14.56	931400
2002-06-24	14.60	14.65	14.05	14.35	762200
2002-06-25	14.35	14.75	14.06	14.19	777400
2002-06-26	14.10	14.57	13.93	14.48	968600
2002-06-27	14.36	14.62	13.95	14.54	1453800
2002-06-28	14.61	14.78	13.55	13.78	2717600
2002-07-01	13.90	14.18	13.73	13.81	1058200
2002-07-02	13.80	14.00	13.50	13.63	985400
2002-07-03	13.63	13.98	13.53	13.76	748400
2002-07-05	13.98	14.32	13.73	14.16	126000
2002-07-08	14.12	14.30	14.01	14.17	256600
2002-07-09	14.00	14.22	13.42	13.42	697000
2002-07-10	13.53	13.90	13.28	13.60	673800
2002-07-11	13.60	13.78	13.52	13.78	1201800
2002-07-12	13.83	13.99	13.65	13.69	800600
2002-07-15	13.69	13.92	13.16	13.55	1497600
2002-07-16	13.62	13.62	13.23	13.44	1236000
2002-07-17	13.37	13.95	13.37	13.95	1099000
2002-07-18	13.96	14.35	13.65	13.79	557800
2002-07-19	13.79	13.79	13.03	13.33	1222200
2002-07-22	13.18	13.47	12.70	12.87	1222000
2002-07-23	12.88	13.05	12.43	12.58	642800
2002-07-24	12.55	14.00	12.05	13.98	1631400
2002-07-25	13.83	14.03	13.38	13.60	784600
2002-07-26	13.72	14.45	13.57	14.41	782000
2002-07-29	14.46	14.96	14.23	14.75	737800
2002-07-30	14.69	14.90	14.07	14.47	1230800
2002-07-31	14.52	14.53	13.94	14.09	840200
2002-08-01	14.10	14.10	13.38	13.57	966000
2002-08-02	13.64	13.64	12.75	13.00	512400
2002-08-05	13.01	13.48	12.95	13.00	456600
2002-08-06	13.03	13.85	12.71	13.51	977800
2002-08-07	13.52	13.75	13.41	13.51	759600
2002-08-08	13.55	13.80	13.18	13.59	725000
2002-08-09	13.52	13.93	13.30	13.84	758800
2002-08-12	13.75	13.77	13.44	13.58	529400
2002-08-13	13.69	14.02	13.52	13.64	396200
2002-08-14	13.61	14.20	13.50	14.20	701800
2002-08-15	13.95	14.88	13.95	14.83	773200
2002-08-16	14.76	14.93	14.50	14.84	866400
2002-08-19	14.85	15.05	14.68	15.00	525600
2002-08-20	14.67	15.07	14.60	14.76	390200
2002-08-21	14.98	15.10	14.71	15.10	639400
2002-08-22	15.09	15.38	14.93	15.23	1149800
2002-08-23	15.33	15.33	14.80	15.01	526600
2002-08-26	15.03	15.43	14.83	15.37	390800
2002-08-27	15.50	15.51	14.88	15.06	592400
2002-08-28	15.10	15.19	14.80	15.19	374200
2002-08-29	15.08	15.29	14.50	15.06	2051200
2002-08-30	15.00	15.05	14.78	14.89	1041800
2002-09-03	14.88	14.88	14.46	14.50	424200
2002-09-04	14.46	14.90	14.38	14.88	378400
2002-09-05	14.77	14.97	14.36	14.71	534000
2002-09-06	14.65	15.24	14.65	15.21	343000
2002-09-09	15.25	15.58	15.04	15.42	630000
2002-09-10	15.39	15.98	15.27	15.80	706200
2002-09-11	15.88	16.24	15.76	15.98	416800
2002-09-12	15.95	15.98	15.36	15.47	915000
2002-09-13	15.45	15.63	15.33	15.48	456600
2002-09-16	16.15	16.15	15.39	15.59	641200
2002-09-17	15.73	15.73	15.33	15.35	275400
2002-09-18	15.43	15.55	14.91	15.32	600600
2002-09-19	15.32	15.32	15.11	15.20	725600
2002-09-20	15.25	15.25	14.82	14.97	635600
2002-09-23	15.02	15.02	14.42	14.51	419600
2002-09-24	14.59	14.84	14.28	14.43	453400
2002-09-25	14.85	15.32	14.66	15.23	806200
2002-09-26	15.32	15.50	15.08	15.12	926600
2002-09-27	15.11	15.32	14.62	14.68	563800
2002-09-30	14.71	14.71	14.08	14.31	1029600
2002-10-01	14.25	14.54	13.63	14.37	654400
2002-10-02	14.13	14.39	13.98	14.04	721000
2002-10-03	14.10	14.27	13.73	13.75	381000
2002-10-04	13.74	14.23	13.32	13.55	688800
2002-10-07	13.50	13.51	12.64	12.64	853400
2002-10-08	12.70	13.90	12.68	13.59	722600
2002-10-09	13.57	13.60	12.89	12.92	484000
2002-10-10	13.22	13.50	12.89	13.23	505800
2002-10-11	13.35	14.11	13.28	13.79	513000
2002-10-14	13.78	14.51	13.63	14.08	617000
2002-10-15	14.34	14.55	14.15	14.22	486800
2002-10-16	14.38	14.38	13.88	13.90	410800
2002-10-17	14.03	14.94	14.03	14.91	917000
2002-10-18	14.70	15.15	14.57	14.95	273000
2002-10-21	14.83	15.46	14.68	15.41	423200
2002-10-22	15.43	15.70	15.11	15.58	747800
2002-10-23	15.56	15.56	13.65	13.84	3833400
2002-10-24	13.90	14.18	13.35	13.39	2903200
2002-10-25	13.31	13.52	13.23	13.47	714800
2002-10-28	13.54	13.92	13.45	13.54	1058200
2002-10-29	13.70	13.85	13.03	13.41	928400
2002-10-30	13.49	13.57	13.13	13.40	387000
2002-10-31	13.45	13.82	13.41	13.64	999800
2002-11-01	13.60	14.18	13.54	13.69	1429800
2002-11-04	13.63	13.87	12.68	12.76	1639600
2002-11-05	12.86	13.23	12.63	13.23	1522200
2002-11-06	13.28	13.50	13.10	13.17	1293600
2002-11-07	13.19	13.19	12.88	12.88	835400
2002-11-08	13.00	13.18	12.83	12.91	608600
2002-11-11	12.90	13.05	12.66	12.78	845200
2002-11-12	12.80	13.00	12.63	12.85	700200
2002-11-13	12.70	13.23	12.50	12.96	492200
2002-11-14	13.13	13.33	12.94	13.05	463200
2002-11-15	13.00	13.13	12.79	12.80	836000
2002-11-18	12.78	12.84	12.31	12.63	1602600
2002-11-19	12.50	12.65	12.43	12.48	1047200
2002-11-20	12.48	13.25	12.42	13.25	1062800
2002-11-21	13.23	14.42	13.22	14.13	1420200
2002-11-22	14.01	14.24	13.85	13.97	597000
2002-11-25	13.92	14.13	13.70	13.88	991200
2002-11-26	13.85	13.92	12.98	13.20	1032600
2002-11-27	13.50	13.99	13.15	13.99	937400
2002-11-29	13.98	14.18	13.78	13.88	254200
2002-12-02	13.93	14.19	13.63	13.84	441400
2002-12-03	13.78	14.08	13.58	13.79	467200
2002-12-04	13.70	13.98	13.63	13.83	568200
2002-12-05	13.98	14.07	13.43	13.89	455200
2002-12-06	13.84	13.97	13.46	13.75	642600
2002-12-09	13.80	13.86	13.25	13.47	622400
2002-12-10	13.50	13.75	13.39	13.55	438400
2002-12-11	13.49	13.56	13.24	13.37	396000
2002-12-12	13.36	13.40	12.90	13.15	1066800
2002-12-13	13.13	13.29	12.62	12.77	1964000
2002-12-16	12.82	13.50	12.72	13.23	1644800
2002-12-17	13.28	13.28	12.84	12.92	894400
2002-12-18	12.85	12.92	12.22	12.67	827800
2002-12-19	12.59	12.67	12.14	12.38	1468600
2002-12-20	12.39	12.71	12.39	12.61	916200
2002-12-23	12.59	12.82	12.22	12.37	858600
2002-12-24	12.33	12.49	12.25	12.43	225600
2002-12-26	12.49	12.61	12.35	12.46	265000
2002-12-27	12.47	12.54	12.30	12.31	200600
2002-12-30	12.38	12.76	12.23	12.52	479000
2002-12-31	12.51	12.89	12.47	12.65	1334400
2003-01-02	12.65	12.85	12.65	12.77	794400
2003-01-03	12.75	12.80	12.34	12.42	826000
2003-01-06	12.46	12.95	12.46	12.74	459600
2003-01-07	12.61	13.03	12.52	12.57	273800
2003-01-08	12.52	12.77	12.36	12.42	439400
2003-01-09	12.50	12.70	12.39	12.58	504800
2003-01-10	12.48	12.68	12.38	12.53	520200
2003-01-13	12.58	12.66	12.26	12.49	716000
2003-01-14	12.43	12.63	12.43	12.62	416200
2003-01-15	12.64	12.69	12.44	12.65	800000
2003-01-16	12.65	12.84	12.55	12.75	359600
2003-01-17	12.80	12.84	12.62	12.72	257400
2003-01-21	12.79	12.85	12.35	12.39	606000
2003-01-22	12.63	12.64	12.25	12.33	415200
2003-01-23	12.38	12.57	12.33	12.45	328800
2003-01-24	12.50	12.58	12.25	12.30	355600
2003-01-27	12.31	12.38	11.88	11.95	514400
2003-01-28	11.98	12.26	11.93	12.11	304600
2003-01-29	12.02	12.36	11.89	12.22	282000
2003-01-30	12.10	12.51	12.08	12.19	431000
2003-01-31	12.16	12.33	12.05	12.22	328000
2003-02-03	12.17	12.37	12.07	12.27	467000
2003-02-04	12.29	12.29	12.02	12.02	472000
2003-02-05	12.05	12.25	11.90	11.91	569600
2003-02-06	11.90	12.03	11.75	11.76	435000
2003-02-07	11.85	11.85	11.70	11.73	395800
2003-02-10	11.73	11.73	11.46	11.51	923600
2003-02-11	11.58	11.67	11.52	11.57	1188000
2003-02-12	11.58	11.83	11.55	11.67	501800
2003-02-13	11.66	11.79	11.51	11.78	710600
2003-02-14	11.63	11.75	11.48	11.70	761200
2003-02-18	11.70	12.00	11.63	11.99	588400
2003-02-19	11.98	11.99	11.57	11.60	437400
2003-02-20	11.68	11.82	11.57	11.61	444200
2003-02-21	11.60	11.88	11.55	11.86	527800
2003-02-24	11.81	12.02	11.81	11.87	505800
2003-02-25	11.88	11.88	11.50	11.63	722000
2003-02-26	11.61	11.88	11.48	11.61	951800
2003-02-27	11.64	12.43	11.55	12.31	1057200
2003-02-28	12.41	12.97	12.34	12.77	1237600
2003-03-03	12.80	12.90	12.61	12.67	756200
2003-03-04	12.64	12.65	12.00	12.05	981600
2003-03-05	12.00	12.31	12.00	12.10	705800
2003-03-06	12.11	12.39	12.06	12.37	844400
2003-03-07	12.35	12.49	12.14	12.36	785200
2003-03-10	12.38	12.44	12.17	12.23	494000
2003-03-11	12.80	12.90	12.40	12.50	1386000
2003-03-12	12.45	12.67	12.45	12.50	579200
2003-03-13	12.55	13.06	12.55	12.97	670600
2003-03-14	12.99	13.71	12.88	13.31	1258200
2003-03-17	13.30	13.78	12.99	13.71	507400
2003-03-18	13.75	13.93	13.61	13.75	514200
2003-03-19	13.75	13.75	13.57	13.73	321800
2003-03-20	13.71	13.71	13.31	13.43	766800
2003-03-21	13.58	13.60	13.41	13.52	1562800
2003-03-24	13.56	13.56	13.20	13.36	679800
2003-03-25	13.40	13.52	13.24	13.35	633600
2003-03-26	13.50	13.79	13.34	13.68	994400
2003-03-27	13.58	13.60	13.18	13.26	773800
2003-03-28	13.25	13.57	13.15	13.22	532000
2003-03-31	13.13	13.60	13.09	13.54	730400
2003-04-01	13.53	13.78	13.38	13.45	682200
2003-04-02	13.51	14.08	13.48	13.91	1227200
2003-04-03	13.97	14.17	13.90	13.95	411200
2003-04-04	13.89	14.09	13.83	14.04	424200
2003-04-07	13.96	14.31	13.92	13.95	646400
2003-04-08	13.92	14.24	13.90	14.12	365800
2003-04-09	14.08	14.22	13.86	13.97	422800
2003-04-10	13.90	14.05	13.82	13.95	438400
2003-04-11	13.90	14.00	13.72	13.81	369800
2003-04-14	13.81	14.10	13.81	14.04	300200
2003-04-15	14.05	14.13	13.88	14.10	475800
2003-04-16	14.12	14.17	13.79	13.82	426200
2003-04-17	13.88	14.22	13.68	14.13	422600
2003-04-21	14.18	14.24	13.81	14.05	346200
2003-04-22	14.05	14.66	13.98	14.60	732400
2003-04-23	14.49	14.85	14.27	14.80	704600
2003-04-24	14.45	14.90	14.42	14.89	1011400
2003-04-25	14.90	15.00	14.58	14.61	502000
2003-04-28	14.54	14.76	14.47	14.70	1089000
2003-04-29	14.73	14.94	14.68	14.90	1094800
2003-04-30	14.88	15.00	14.70	14.81	643000
2003-05-01	14.85	14.95	14.53	14.90	558200
2003-05-02	14.87	15.36	14.87	15.28	978200
2003-05-05	15.29	15.69	15.27	15.61	741000
2003-05-06	15.60	15.68	15.45	15.50	651000
2003-05-07	15.44	15.50	15.30	15.30	581800
2003-05-08	15.25	15.41	15.08	15.20	394200
2003-05-09	15.18	15.30	14.95	15.28	435000
2003-05-12	15.06	15.57	15.06	15.51	495000
2003-05-13	15.58	15.58	15.22	15.37	488200
2003-05-14	15.40	15.51	15.10	15.25	242200
2003-05-15	15.25	15.47	15.12	15.25	465800
2003-05-16	15.23	15.30	15.11	15.23	377200
2003-05-19	15.23	15.23	14.43	14.48	761200
2003-05-20	14.46	14.78	14.39	14.66	771000
2003-05-21	14.65	14.74	14.48	14.62	317600
2003-05-22	14.56	15.00	14.56	14.91	209400
2003-05-23	14.95	14.96	14.66	14.78	261800
2003-05-27	14.78	15.32	14.65	15.23	346400
2003-05-28	15.22	15.44	15.15	15.27	409600
2003-05-29	15.26	15.50	15.15	15.28	281400
2003-05-30	15.28	15.30	15.04	15.26	481000
2003-06-02	15.28	15.57	15.25	15.51	503200
2003-06-03	15.56	15.59	15.35	15.41	372200
2003-06-04	15.41	15.62	15.35	15.51	350600
2003-06-05	15.48	16.04	15.38	16.01	511400
2003-06-06	16.04	16.26	15.95	16.03	896400
2003-06-09	16.07	16.17	15.99	16.12	454600
2003-06-10	16.06	16.38	16.06	16.38	340000
2003-06-11	16.38	16.63	16.18	16.63	458000
2003-06-12	16.59	17.65	16.57	17.30	1478200
2003-06-13	17.25	17.26	17.01	17.23	749800
2003-06-16	17.21	17.70	17.03	17.57	984800
2003-06-17	17.53	17.65	17.31	17.48	295400
2003-06-18	17.41	17.46	16.86	17.05	581600
2003-06-19	17.03	17.12	16.60	16.72	365400
2003-06-20	16.73	17.41	16.54	16.93	910800
2003-06-23	16.88	16.97	16.48	16.53	348400
2003-06-24	16.60	16.73	16.45	16.51	217000
2003-06-25	16.59	16.72	16.40	16.40	401200
2003-06-26	16.39	16.95	16.39	16.82	301200
2003-06-27	16.78	17.08	16.69	16.84	380000
2003-06-30	16.81	16.93	16.68	16.74	497000
2003-07-01	16.68	16.85	16.63	16.77	430600
2003-07-02	16.77	17.05	16.62	16.96	478600
2003-07-03	16.96	17.06	16.75	16.97	190000
2003-07-07	17.00	17.24	16.91	17.19	625800
2003-07-08	17.15	18.28	17.11	18.26	993000
2003-07-09	18.20	18.67	18.06	18.50	1092800
2003-07-10	18.43	18.45	17.66	18.03	893800
2003-07-11	17.96	18.05	17.88	18.04	369400
2003-07-14	18.04	18.13	17.91	17.95	400000
2003-07-15	17.97	18.69	17.97	18.69	620800
2003-07-16	18.71	18.77	18.25	18.42	455400
2003-07-17	18.34	18.38	17.51	17.71	612800
2003-07-18	17.67	18.00	17.60	18.00	271600
2003-07-21	18.00	18.03	17.29	17.29	394400
2003-07-22	17.35	17.81	17.32	17.51	359600
2003-07-23	17.53	17.68	17.31	17.51	285800
2003-07-24	17.54	17.85	17.46	17.56	248200
2003-07-25	17.58	18.07	17.44	18.01	252200
2003-07-28	18.02	18.17	17.81	17.89	411800
2003-07-29	17.97	18.15	17.62	18.11	439600
2003-07-30	18.15	19.00	18.15	18.87	1002200
2003-07-31	19.00	19.75	18.63	19.08	888000
2003-08-01	19.00	19.13	18.61	18.70	303600
2003-08-04	18.75	18.75	18.33	18.42	506400
2003-08-05	18.43	18.50	17.77	17.78	698200
2003-08-06	17.87	17.87	17.36	17.56	1226400
2003-08-07	17.51	17.80	17.18	17.38	714800
2003-08-08	17.44	17.50	17.29	17.39	761000
2003-08-11	17.48	17.50	17.17	17.45	330600
2003-08-12	17.49	17.81	17.45	17.75	358600
2003-08-13	17.75	17.89	17.70	17.88	515600
2003-08-14	17.90	18.04	17.83	17.95	516600
2003-08-15	18.00	18.03	17.88	17.93	204000
2003-08-18	17.93	18.41	17.87	18.35	559000
2003-08-19	18.33	18.68	18.28	18.61	1130000
2003-08-20	18.50	18.94	18.50	18.75	653600
2003-08-21	18.86	18.94	18.62	18.89	485200
2003-08-22	18.86	19.06	18.76	19.02	615400
2003-08-25	19.08	19.09	18.83	18.84	607600
2003-08-26	18.80	18.94	18.30	18.48	432200
2003-08-27	18.49	18.71	18.48	18.63	191400
2003-08-28	18.68	18.70	18.39	18.60	423800
2003-08-29	18.79	19.18	18.72	19.18	744000
2003-09-02	19.25	19.34	18.86	19.34	718600
2003-09-03	19.23	19.50	19.20	19.49	887000
2003-09-04	19.50	19.50	18.92	19.33	10178600
2003-09-05	19.30	19.33	19.11	19.28	923200
2003-09-08	19.31	19.40	19.16	19.29	469200
2003-09-09	19.29	19.30	18.76	18.85	648600
2003-09-10	18.68	18.78	18.56	18.60	513800
2003-09-11	18.56	18.74	18.46	18.74	456800
2003-09-12	18.69	18.80	18.62	18.68	312800
2003-09-15	18.91	19.12	18.86	18.97	751600
2003-09-16	18.98	19.06	18.88	18.98	414400
2003-09-17	18.95	19.14	18.95	19.09	277800
2003-09-18	19.03	19.10	19.00	19.03	360200
2003-09-19	19.06	19.27	19.02	19.23	527000
2003-09-22	19.12	19.39	19.00	19.35	632000
2003-09-23	19.35	19.86	19.24	19.73	757600
2003-09-24	19.86	19.98	19.65	19.73	690800
2003-09-25	19.77	19.90	18.98	19.05	372000
2003-09-26	19.06	19.06	18.64	18.71	524800
2003-09-29	18.72	19.01	18.63	18.83	872800
2003-09-30	18.78	18.83	18.38	18.40	510200
2003-10-01	18.42	19.08	18.27	19.06	530400
2003-10-02	18.95	19.13	18.88	19.13	396400
2003-10-03	19.17	19.73	19.14	19.71	686600
2003-10-06	19.75	20.05	19.72	19.87	786400
2003-10-07	19.85	20.03	19.70	19.94	450600
2003-10-08	19.87	19.96	19.60	19.63	623400
2003-10-09	19.59	19.90	19.59	19.75	451200
2003-10-10	19.82	19.85	19.53	19.63	285400
2003-10-13	19.60	19.88	19.60	19.75	314800
2003-10-14	19.77	19.77	19.18	19.49	989600
2003-10-15	19.58	19.63	19.17	19.42	476800
2003-10-16	19.45	19.75	19.39	19.52	147600
2003-10-17	19.64	19.64	18.95	19.29	314800
2003-10-20	19.25	19.42	19.10	19.33	163800
2003-10-21	19.42	19.60	19.16	19.54	287600
2003-10-22	19.54	19.60	19.15	19.23	341200
2003-10-23	19.25	19.91	19.17	19.90	477000
2003-10-24	19.91	19.99	19.50	19.75	499000
2003-10-27	19.82	20.95	19.69	20.92	897600
2003-10-28	20.75	21.39	20.72	21.25	814400
2003-10-29	21.25	21.82	21.05	21.71	1225600
2003-10-30	21.75	22.45	21.75	22.41	1256800
2003-10-31	22.39	22.41	21.54	21.73	711000
2003-11-03	21.75	21.75	21.43	21.71	1507200
2003-11-04	21.62	21.66	21.42	21.44	747800
2003-11-05	21.43	21.62	21.26	21.61	325800
2003-11-06	21.63	21.73	21.33	21.73	269600
2003-11-07	21.60	21.75	21.37	21.47	431800
2003-11-10	21.47	21.57	21.19	21.29	302200
2003-11-11	21.30	21.30	20.88	21.21	386200
2003-11-12	21.01	21.62	20.97	21.61	333800
2003-11-13	21.63	21.63	21.19	21.25	433800
2003-11-14	21.24	21.25	20.89	20.94	566200
2003-11-17	21.01	21.01	20.68	20.94	321800
2003-11-18	20.88	20.94	20.35	20.38	360800
2003-11-19	20.40	20.59	20.23	20.37	357600
2003-11-20	20.43	20.47	20.14	20.23	434200
2003-11-21	20.25	20.75	20.22	20.63	513400
2003-11-24	20.65	21.30	20.61	21.25	524800
2003-11-25	21.25	21.53	21.19	21.47	527400
2003-11-26	21.54	21.65	21.43	21.64	276200
2003-11-28	21.70	21.85	21.66	21.76	157800
2003-12-01	21.70	21.90	21.33	21.90	630200
2003-12-02	21.84	21.88	21.51	21.66	1095800
2003-12-03	21.69	21.70	21.31	21.48	510000
2003-12-04	21.45	21.88	21.28	21.79	473200
2003-12-05	21.74	21.79	21.47	21.47	496000
2003-12-08	21.45	21.65	21.23	21.43	250200
2003-12-09	21.50	21.58	21.30	21.33	351000
2003-12-10	20.93	21.01	20.02	20.02	1105800
2003-12-11	20.08	20.65	20.03	20.17	1098600
2003-12-12	20.25	20.48	19.87	20.20	788200
2003-12-15	20.31	20.52	19.85	19.85	619800
2003-12-16	19.94	19.94	19.30	19.48	869800
2003-12-17	19.60	19.68	19.21	19.50	771400
2003-12-18	19.50	19.60	19.25	19.56	862400
2003-12-19	19.47	19.50	18.99	19.22	724600
2003-12-22	19.15	19.45	19.04	19.40	652400
2003-12-23	19.45	19.58	19.30	19.54	490800
2003-12-24	19.62	19.70	19.38	19.45	1044200
2003-12-26	19.39	19.51	19.32	19.32	297000
2003-12-29	19.43	19.44	19.26	19.35	451400
2003-12-30	19.33	19.46	19.19	19.26	403200
2003-12-31	19.25	19.40	19.18	19.28	513800
2004-01-02	19.33	19.42	18.96	18.96	412600
2004-01-05	18.95	19.00	18.84	18.93	593000
2004-01-06	18.86	18.98	18.56	18.81	1218200
2004-01-07	18.73	18.82	18.35	18.67	584400
2004-01-08	18.74	18.74	18.25	18.63	743000
2004-01-09	18.55	18.72	18.23	18.39	912600
2004-01-12	18.49	19.24	18.35	19.21	1474400
2004-01-13	19.20	19.45	19.08	19.23	795400
2004-01-14	19.35	19.35	18.99	19.09	367200
2004-01-15	19.22	19.22	18.78	19.01	381000
2004-01-16	19.05	19.26	18.87	19.06	559600
2004-01-20	19.01	19.04	18.67	18.99	459200
2004-01-21	18.98	19.38	18.98	19.30	602400
2004-01-22	19.28	19.78	19.28	19.64	706400
2004-01-23	19.64	19.80	19.57	19.69	416400
2004-01-26	19.84	19.84	19.41	19.72	370800
2004-01-27	19.68	19.73	19.30	19.30	308400
2004-01-28	19.34	19.48	19.01	19.13	502400
2004-01-29	19.17	19.25	18.90	19.25	485200
2004-01-30	19.27	19.38	18.99	19.24	323800
2004-02-02	19.14	19.19	18.75	19.03	386800
2004-02-03	18.98	19.02	18.63	18.72	648200
2004-02-04	18.78	18.90	18.65	18.78	348600
2004-02-05	18.85	18.91	18.63	18.78	528800
2004-02-06	18.76	19.33	18.74	19.26	571000
2004-02-09	19.15	19.48	19.15	19.36	366200
2004-02-10	19.36	19.56	19.27	19.42	264200
2004-02-11	19.45	19.97	19.40	19.72	511000
2004-02-12	19.74	19.81	19.56	19.66	348200
2004-02-13	19.65	19.86	19.31	19.67	522000
2004-02-17	19.78	20.00	19.63	19.91	346200
2004-02-18	20.25	20.84	20.07	20.47	1215400
2004-02-19	20.53	20.85	20.35	20.76	1184200
2004-02-20	20.64	20.77	20.41	20.44	604600
2004-02-23	20.55	20.55	20.24	20.41	459200
2004-02-24	20.55	20.75	20.25	20.74	477000
2004-02-25	20.65	20.75	20.38	20.75	428400
2004-02-26	20.62	20.68	19.82	19.82	1587400
2004-02-27	20.00	20.35	19.90	20.32	842600
2004-03-01	20.33	20.45	20.12	20.39	362000
2004-03-02	20.40	20.43	20.05	20.40	422200
2004-03-03	20.42	20.44	19.96	20.15	460800
2004-03-04	20.16	20.29	19.88	19.96	429800
2004-03-05	20.00	20.00	19.74	19.95	903400
2004-03-08	20.01	20.01	19.54	19.62	786600
2004-03-09	19.54	19.65	19.44	19.55	534000
2004-03-10	19.55	19.82	19.52	19.53	557000
2004-03-11	19.59	19.63	18.66	18.86	1097600
2004-03-12	18.86	19.26	18.78	19.10	549400
2004-03-15	19.10	19.15	18.83	19.05	491000
2004-03-16	19.00	19.76	19.00	19.43	884400
2004-03-17	19.48	20.05	19.33	20.00	837200
2004-03-18	19.89	20.05	19.65	19.95	618800
2004-03-19	19.89	20.03	19.55	19.61	977400
2004-03-22	19.54	19.66	19.32	19.40	558200
2004-03-23	19.50	19.53	19.40	19.49	513200
2004-03-24	19.50	19.50	19.05	19.10	756000
2004-03-25	19.18	19.71	19.10	19.60	875200
2004-03-26	19.59	19.68	19.15	19.17	689600
2004-03-29	19.16	19.62	19.16	19.62	828800
2004-03-30	19.55	19.71	19.43	19.69	524400
2004-03-31	19.55	20.02	19.55	20.02	481200
2004-04-01	19.94	20.12	19.77	20.02	610600
2004-04-02	20.21	20.22	20.03	20.09	293000
2004-04-05	20.13	20.77	20.09	20.72	1009800
2004-04-06	20.65	20.68	20.23	20.50	303600
2004-04-07	20.45	20.67	20.32	20.53	328400
2004-04-08	20.47	20.63	20.09	20.22	514600
2004-04-12	20.23	20.43	20.09	20.15	329200
2004-04-13	20.16	20.25	19.60	19.70	272000
2004-04-14	19.66	19.85	19.59	19.85	350000
2004-04-15	19.97	20.08	19.80	19.93	217600
2004-04-16	19.96	20.20	19.79	19.98	595600
2004-04-19	20.04	20.13	19.88	20.08	325200
2004-04-20	20.02	20.36	20.02	20.18	624200
2004-04-21	20.13	20.40	19.90	20.33	318400
2004-04-22	20.25	20.89	20.17	20.84	523000
2004-04-23	20.76	20.91	20.20	20.68	360000
2004-04-26	20.67	21.38	20.67	21.03	1027600
2004-04-27	21.08	21.33	21.02	21.27	862400
2004-04-28	21.88	23.35	21.58	22.83	4364600
2004-04-29	22.83	22.99	22.40	22.44	1349400
2004-04-30	22.36	22.80	22.36	22.45	909800
2004-05-03	22.35	22.50	22.24	22.28	761200
2004-05-04	22.31	22.38	22.13	22.31	1154400
2004-05-05	22.40	22.56	22.30	22.49	669000
2004-05-06	22.55	22.55	21.79	22.11	756000
2004-05-07	22.08	22.30	21.52	21.59	892400
2004-05-10	21.46	21.70	21.08	21.15	1101000
2004-05-11	21.13	21.40	21.13	21.21	815400
2004-05-12	21.22	21.25	20.73	21.15	645600
2004-05-13	21.00	21.29	20.80	20.86	644000
2004-05-14	21.00	21.10	20.82	20.96	453800
2004-05-17	20.90	20.90	20.58	20.64	653600
2004-05-18	20.80	21.10	20.64	21.03	689800
2004-05-19	21.18	21.44	21.00	21.14	624000
2004-05-20	21.12	21.42	21.05	21.26	663000
2004-05-21	21.31	21.40	21.23	21.31	241200
2004-05-24	21.35	21.67	21.23	21.46	392000
2004-05-25	21.37	22.02	21.25	21.90	610800
2004-05-26	21.76	22.11	21.76	22.08	887200
2004-05-27	21.98	22.42	21.92	22.05	920800
2004-05-28	21.99	22.48	21.76	22.46	571000
2004-06-01	22.50	22.53	22.28	22.42	547800
2004-06-02	22.53	22.90	22.35	22.80	683200
2004-06-03	22.75	22.85	22.32	22.32	478400
2004-06-04	22.39	22.39	22.09	22.18	499800
2004-06-07	22.14	22.52	22.14	22.50	304000
2004-06-08	22.40	22.54	22.30	22.41	388200
2004-06-09	22.50	22.56	22.34	22.38	424400
2004-06-10	22.32	22.49	22.14	22.23	384600
2004-06-14	22.28	22.28	21.74	21.96	476000
2004-06-15	22.01	22.65	21.88	22.46	582400
2004-06-16	22.51	22.51	21.97	21.97	530400
2004-06-17	21.91	22.23	21.73	22.08	452200
2004-06-18	22.03	22.35	22.02	22.31	321400
2004-06-21	22.21	22.90	22.21	22.65	573800
2004-06-22	22.58	22.96	22.50	22.66	499400
2004-06-23	22.65	22.78	22.45	22.70	358200
2004-06-24	22.75	22.88	22.57	22.75	912800
2004-06-25	22.83	23.38	22.78	23.38	1366000
2004-06-28	23.54	23.54	22.93	23.15	609800
2004-06-29	23.21	23.25	22.78	23.09	632800
2004-06-30	22.79	22.83	22.38	22.60	1136800
2004-07-01	22.68	22.68	22.12	22.40	849400
2004-07-02	22.40	22.52	22.16	22.21	397600
2004-07-06	22.20	22.30	22.00	22.06	650800
2004-07-07	22.03	22.20	21.78	21.98	529600
2004-07-08	21.77	21.77	20.99	21.01	1125600
2004-07-09	21.00	21.27	20.97	21.00	615400
2004-07-12	21.00	21.28	20.99	21.20	412000
2004-07-13	21.31	21.55	21.06	21.09	432000
2004-07-14	21.05	21.18	20.88	20.88	746800
2004-07-15	20.96	20.96	20.59	20.60	895600
2004-07-16	20.77	20.77	20.41	20.41	342000
2004-07-19	20.41	20.50	20.23	20.29	478000
2004-07-20	20.27	20.75	20.20	20.68	630000
2004-07-21	20.73	20.91	20.43	20.43	505600
2004-07-22	20.37	20.54	19.90	19.99	1084600
2004-07-23	20.03	20.16	19.84	19.86	957000
2004-07-26	19.98	20.19	19.86	20.00	629600
2004-07-27	20.08	20.69	20.07	20.63	1624800
2004-07-28	20.36	20.41	19.48	19.88	1489600
2004-07-29	19.95	20.25	19.85	20.12	1007000
2004-07-30	20.05	20.26	19.95	20.25	470600
2004-08-02	20.28	20.33	19.91	20.16	670800
2004-08-03	20.24	20.24	19.26	19.28	1249800
2004-08-04	19.27	19.63	19.11	19.51	823000
2004-08-05	19.43	19.45	18.59	18.60	1259200
2004-08-06	18.50	18.76	18.03	18.72	921800
2004-08-09	18.74	18.94	18.68	18.76	448400
2004-08-10	18.78	19.08	18.74	19.08	536800
2004-08-11	18.92	19.38	18.78	19.25	820200
2004-08-12	19.28	19.28	18.44	18.57	1220400
2004-08-13	18.49	18.83	18.47	18.53	826000
2004-08-16	18.51	19.03	18.47	18.90	657400
2004-08-17	19.02	19.50	18.84	19.45	766000
2004-08-18	19.50	19.76	19.25	19.56	649800
2004-08-19	19.62	19.85	19.31	19.68	1084600
2004-08-20	19.55	20.07	19.49	20.05	517600
2004-08-23	20.05	20.13	19.68	19.94	645800
2004-08-24	19.41	19.69	19.18	19.30	2258800
2004-08-25	19.49	19.53	19.13	19.49	1524600
2004-08-26	19.50	19.92	19.40	19.92	1121600
2004-08-27	19.76	20.08	19.65	20.00	662800
2004-08-30	19.90	19.97	19.71	19.88	415800
2004-08-31	19.92	19.98	19.54	19.71	802200
2004-09-01	19.71	19.89	19.43	19.75	1372000
2004-09-02	19.73	20.03	19.73	20.00	714200
2004-09-03	20.00	20.09	19.78	20.02	417000
2004-09-07	20.10	20.22	19.83	19.97	711200
2004-09-08	20.01	20.15	19.87	19.96	511200
2004-09-09	20.13	20.14	19.91	19.99	684200
2004-09-10	19.93	19.98	19.75	19.85	421000
2004-09-13	19.76	20.38	19.76	20.29	758600
2004-09-14	20.26	20.49	20.07	20.40	658600
2004-09-15	20.35	20.50	20.13	20.22	783800
2004-09-16	20.22	20.55	20.20	20.41	389800
2004-09-17	20.50	20.77	20.27	20.65	702200
2004-09-20	20.69	20.80	20.38	20.48	727200
2004-09-21	20.46	20.68	20.26	20.41	625800
2004-09-22	20.15	20.23	19.85	19.91	981400
2004-09-23	19.80	19.82	19.60	19.63	1024600
2004-09-24	19.61	19.70	19.30	19.43	1156000
2004-09-27	19.35	19.46	19.12	19.19	984000
2004-09-28	19.27	19.29	18.90	19.00	1565600
2004-09-29	19.10	19.21	18.93	19.17	1053000
2004-09-30	18.91	19.24	18.89	19.15	665600
2004-10-01	19.11	19.67	19.11	19.47	1065800
2004-10-04	19.60	19.65	19.43	19.47	954200
2004-10-05	19.40	19.49	19.31	19.40	495600
2004-10-06	19.47	19.47	19.28	19.41	366800
2004-10-07	19.29	19.47	19.18	19.35	549800
2004-10-08	19.40	19.49	19.22	19.29	439800
2004-10-11	19.22	19.36	19.21	19.30	473200
2004-10-12	19.25	19.37	18.99	19.30	452200
2004-10-13	19.35	19.37	18.98	19.02	916800
2004-10-14	19.10	19.10	18.75	18.78	1031800
2004-10-15	18.82	18.88	18.50	18.75	1372600
2004-10-18	18.64	19.04	18.64	19.03	1077600
2004-10-19	19.03	19.15	18.90	19.03	857000
2004-10-20	18.99	20.44	18.98	20.08	3072800
2004-10-21	20.23	20.37	19.86	20.25	707400
2004-10-22	20.15	20.44	20.09	20.30	614400
2004-10-25	20.15	20.55	20.06	20.52	933000
2004-10-26	20.56	20.65	20.36	20.60	797800
2004-10-27	20.92	21.55	20.87	21.40	1829000
2004-10-28	21.49	21.57	21.26	21.57	538800
2004-10-29	21.39	21.60	21.21	21.53	411000
2004-11-01	21.39	21.67	21.39	21.61	701600
2004-11-02	21.68	21.75	21.51	21.70	672200
2004-11-03	21.85	21.99	21.71	21.92	370600
2004-11-04	21.97	22.27	21.78	22.27	467600
2004-11-05	22.30	22.50	22.20	22.50	413600
2004-11-08	22.50	22.50	22.09	22.41	798200
2004-11-09	22.50	22.50	22.18	22.50	498800
2004-11-10	22.53	22.68	22.38	22.58	786400
2004-11-11	22.60	22.77	22.26	22.77	740400
2004-11-12	22.79	22.81	22.54	22.79	816600
2004-11-15	22.82	22.82	22.33	22.45	846000
2004-11-16	22.33	22.40	21.95	22.05	1644200
2004-11-17	22.02	22.45	21.92	22.03	897800
2004-11-18	21.88	22.10	21.70	21.80	638400
2004-11-19	21.70	21.88	21.40	21.48	537800
2004-11-22	21.40	21.63	21.40	21.49	700600
2004-11-23	21.58	21.80	21.50	21.66	346200
2004-11-24	21.60	22.01	21.60	21.96	627800
2004-11-26	22.05	22.10	22.00	22.04	216200
2004-11-29	22.20	22.20	21.89	21.97	587000
2004-11-30	22.00	22.00	21.73	21.77	496800
2004-12-01	21.67	22.12	21.61	21.90	862600
2004-12-02	21.84	22.26	21.48	22.16	526000
2004-12-03	22.04	22.09	21.86	21.95	538000
2004-12-06	22.00	22.11	21.63	22.00	526800
2004-12-07	22.00	22.00	21.51	21.51	521800
2004-12-08	21.63	21.79	21.49	21.65	298400
2004-12-09	21.54	21.92	21.39	21.80	257800
2004-12-10	21.85	21.85	21.57	21.73	169000
2004-12-13	21.87	21.91	21.45	21.84	451800
2004-12-14	21.80	22.11	21.78	22.11	434200
2004-12-15	21.95	22.15	21.44	21.73	847200
2004-12-16	21.63	22.00	21.59	21.89	594400
2004-12-17	21.77	21.85	21.55	21.78	730800
2004-12-20	21.79	21.79	21.35	21.55	510800
2004-12-21	21.45	21.99	21.45	21.85	684600
2004-12-22	21.73	22.39	21.73	22.18	550200
2004-12-23	22.26	22.38	22.16	22.24	257800
2004-12-27	22.36	22.36	21.63	21.71	384200
2004-12-28	21.65	22.40	21.63	22.40	422600
2004-12-29	22.38	22.52	22.13	22.46	706400
2004-12-30	22.38	22.55	22.35	22.47	680800
2004-12-31	22.50	22.67	22.43	22.53	439400
2005-01-03	22.61	22.79	22.29	22.55	797200
2005-01-04	22.68	22.71	22.46	22.47	706200
2005-01-05	22.40	22.73	22.40	22.45	414400
2005-01-06	22.51	22.55	22.15	22.24	330000
2005-01-07	22.30	22.40	21.98	22.18	328000
2005-01-10	22.26	22.73	22.18	22.60	638200
2005-01-11	22.51	23.07	22.46	22.82	940600
2005-01-12	22.78	23.11	22.70	23.01	889400
2005-01-13	22.90	23.03	22.65	22.92	938000
2005-01-14	22.89	23.15	22.78	23.05	366800
2005-01-18	23.00	23.50	22.86	23.32	415200
2005-01-19	23.42	23.46	23.10	23.15	535000
2005-01-20	23.05	23.27	22.99	23.14	621600
2005-01-21	23.20	23.20	23.03	23.06	695800
2005-01-24	22.99	23.08	22.82	22.84	490000
2005-01-25	22.80	23.15	22.80	22.85	377400
2005-01-26	22.95	23.02	22.82	22.95	536200
2005-01-27	22.95	23.12	22.77	22.82	481600
2005-01-28	22.84	22.84	22.46	22.58	410400
2005-01-31	22.78	22.94	22.65	22.87	487000
2005-02-01	23.13	23.14	22.72	22.95	366200
2005-02-02	22.87	23.33	22.87	23.27	560600
2005-02-03	23.13	23.33	23.05	23.20	426800
2005-02-04	23.18	23.72	23.18	23.72	468600
2005-02-07	23.56	24.25	23.56	24.05	834400
2005-02-08	23.88	24.01	23.77	23.82	440000
2005-02-09	23.94	23.94	23.33	23.45	368000
2005-02-10	23.35	23.62	23.30	23.48	315600
2005-02-11	23.38	23.75	23.38	23.54	559200
2005-02-14	23.59	23.65	23.24	23.46	471600
2005-02-15	23.40	23.66	23.34	23.51	308400
2005-02-16	23.41	23.91	23.41	23.79	416600
2005-02-17	24.10	24.79	24.05	24.52	2442400
2005-02-18	24.50	24.60	24.25	24.35	535600
2005-02-22	24.21	24.36	24.02	24.10	544800
2005-02-23	24.11	24.30	24.00	24.00	564200
2005-02-24	24.80	24.80	24.37	24.58	1307800
2005-02-25	24.57	25.06	24.54	24.93	985200
2005-02-28	24.78	25.48	24.75	25.45	1365600
2005-03-01	25.40	25.87	25.39	25.69	894200
2005-03-02	25.56	25.75	25.51	25.66	602000
2005-03-03	25.66	25.84	25.59	25.59	521400
2005-03-04	25.74	25.85	25.63	25.77	384000
2005-03-07	25.83	26.04	25.73	25.87	471200
2005-03-08	25.83	25.97	25.56	25.73	459600
2005-03-09	25.75	26.00	25.63	25.82	450400
2005-03-10	25.69	26.07	25.69	25.96	565400
2005-03-11	25.83	26.22	25.83	26.11	376400
2005-03-14	25.91	26.00	25.23	25.41	883800
2005-03-15	25.36	25.48	25.01	25.09	841400
2005-03-16	24.95	25.04	24.75	24.96	478400
2005-03-17	24.85	24.94	24.80	24.83	622800
2005-03-18	24.81	24.85	24.58	24.66	469600
2005-03-21	24.74	24.74	24.20	24.38	448600
2005-03-22	24.42	24.68	24.26	24.44	310600
2005-03-23	24.30	24.53	24.26	24.38	430800
2005-03-24	24.62	24.67	24.32	24.51	427200
2005-03-28	24.60	24.60	24.33	24.48	392800
2005-03-29	24.57	24.61	24.45	24.45	338200
2005-03-30	24.45	24.90	24.45	24.85	320400
2005-03-31	24.87	24.92	24.70	24.77	311800
2005-04-01	24.86	24.86	24.40	24.53	492200
2005-04-04	24.46	24.85	24.38	24.85	332200
2005-04-05	24.85	25.15	24.84	25.08	512400
2005-04-06	25.16	25.22	24.84	24.84	446000
2005-04-07	24.92	25.18	24.73	25.09	575000
2005-04-08	24.90	25.08	24.60	24.71	394600
2005-04-11	24.75	24.95	24.53	24.83	362400
2005-04-12	24.77	24.89	24.28	24.78	506000
2005-04-13	24.70	25.01	24.65	24.65	266200
2005-04-14	24.61	24.79	24.04	24.09	773800
2005-04-15	24.13	24.17	23.30	23.43	826800
2005-04-18	23.54	23.59	23.29	23.50	739200
2005-04-19	23.59	23.72	23.42	23.55	681200
2005-04-20	23.62	23.78	23.21	23.34	517200
2005-04-21	23.37	23.67	23.27	23.66	906400
2005-04-22	23.68	23.81	23.31	23.50	388200
2005-04-25	23.55	24.04	23.53	24.00	514200
2005-04-26	24.07	24.15	23.75	24.05	599600
2005-04-27	24.32	26.24	24.17	25.96	2101400
2005-04-28	25.99	26.14	25.50	25.83	798400
2005-04-29	25.96	26.10	25.30	25.66	782200
2005-05-02	25.49	25.94	25.45	25.82	580000
2005-05-03	25.87	26.27	25.74	26.17	670400
2005-05-04	26.27	26.71	26.15	26.70	1038800
2005-05-05	26.73	27.06	26.38	26.84	1024800
2005-05-06	26.98	26.99	26.53	26.67	479800
2005-05-09	26.83	26.95	26.47	26.89	389600
2005-05-10	26.83	26.93	26.66	26.86	455400
2005-05-11	26.81	26.98	26.53	26.79	344800
2005-05-12	26.72	26.95	26.67	26.79	402600
2005-05-13	26.79	26.93	26.68	26.90	726400
2005-05-16	26.86	27.24	26.86	27.23	559200
2005-05-17	27.40	27.40	27.10	27.23	1014600
2005-05-18	27.13	27.78	27.10	27.76	817800
2005-05-19	27.75	28.07	27.73	27.90	636200
2005-05-20	27.90	28.22	27.88	28.15	1115200
2005-05-23	28.22	28.63	28.15	28.58	557800
2005-05-24	28.42	28.62	28.34	28.51	584600
2005-05-25	28.63	28.80	28.20	28.31	890200
2005-05-26	28.38	28.56	28.13	28.19	691800
2005-05-27	28.20	28.20	27.72	27.73	977800
2005-05-31	27.83	27.88	27.43	27.78	1095800
2005-06-01	27.89	28.36	27.75	28.14	992400
2005-06-02	28.18	28.64	28.18	28.56	545200
2005-06-03	28.50	28.73	28.35	28.35	316600
2005-06-06	28.33	28.85	28.31	28.69	472200
2005-06-07	28.72	28.89	28.61	28.69	726400
2005-06-08	28.71	28.79	28.19	28.22	526200
2005-06-09	28.20	29.15	28.20	29.15	1207000
2005-06-10	29.20	29.30	29.00	29.19	538400
2005-06-13	29.25	29.36	29.12	29.36	394000
2005-06-14	29.38	29.43	29.25	29.35	366000
2005-06-15	29.44	29.55	29.16	29.50	402800
2005-06-16	29.50	30.12	29.28	29.78	390800
2005-06-17	29.82	30.08	29.63	30.04	956000
2005-06-20	29.92	30.18	29.60	29.70	387800
2005-06-21	29.55	30.50	29.06	29.55	636400
2005-06-22	29.70	29.94	29.30	29.46	475300
2005-06-23	29.56	29.93	29.10	29.13	356600
2005-06-24	29.10	29.39	28.87	28.98	344800
2005-06-27	28.86	29.27	28.85	28.90	357500
2005-06-28	28.90	29.72	28.87	29.65	525300
2005-06-29	29.61	29.79	29.45	29.61	299000
2005-06-30	29.81	30.03	29.50	29.83	506000
2005-07-01	29.67	30.00	29.25	29.56	336000
2005-07-05	29.48	29.81	29.27	29.75	761900
2005-07-06	29.74	29.90	29.53	29.69	339900
2005-07-07	29.72	29.87	29.33	29.62	404600
2005-07-08	29.66	29.84	29.49	29.68	345700
2005-07-11	29.88	30.11	29.79	30.11	385600
2005-07-12	30.08	30.50	29.90	30.20	361600
2005-07-13	30.33	30.40	29.04	29.75	546400
2005-07-14	29.76	30.02	29.67	29.76	368900
2005-07-15	29.83	30.93	29.67	30.63	676800
2005-07-18	30.65	30.70	30.37	30.46	308700
2005-07-19	30.54	30.98	30.28	30.98	262400
2005-07-20	30.88	31.07	30.65	30.97	353600
2005-07-21	31.03	31.13	30.66	30.82	776900
2005-07-22	31.12	31.13	30.51	30.58	433300
2005-07-25	30.50	30.91	30.46	30.85	315400
2005-07-26	31.01	31.51	30.80	31.02	1006300
2005-07-27	31.60	32.27	30.98	31.82	735800
2005-07-28	32.18	32.30	31.76	32.20	349800
2005-07-29	32.01	32.53	32.01	32.26	632100
2005-08-01	32.47	32.47	31.97	32.08	476400
2005-08-02	32.16	32.41	32.03	32.41	413800
2005-08-03	32.28	32.40	32.07	32.14	263200
2005-08-04	32.07	32.23	31.38	31.59	314800
2005-08-05	31.46	31.75	31.13	31.13	190900
2005-08-08	31.09	31.40	30.47	30.53	344100
2005-08-09	30.77	30.90	30.45	30.51	490700
2005-08-10	30.65	31.03	30.42	30.61	345200
2005-08-11	30.51	30.97	30.15	30.47	296600
2005-08-12	30.39	30.40	29.62	29.86	572000
2005-08-15	29.81	30.20	29.70	30.12	375900
2005-08-16	29.98	30.10	29.44	29.52	282300
2005-08-17	29.42	29.98	29.42	29.69	216800
2005-08-18	29.66	29.96	29.26	29.74	244900
2005-08-19	29.95	29.97	29.61	29.72	349300
2005-08-22	29.95	30.05	29.34	29.55	419400
2005-08-23	29.59	29.80	29.33	29.34	356000
2005-08-24	29.34	29.74	29.03	29.14	431500
2005-08-25	29.23	29.35	29.12	29.21	297500
2005-08-26	29.11	29.29	28.33	28.34	579900
2005-08-29	28.25	28.28	27.27	27.70	1342800
2005-08-30	27.52	27.82	27.41	27.51	729800
2005-08-31	27.42	27.68	27.28	27.57	782600
2005-09-01	27.44	27.89	26.87	26.90	795800
2005-09-02	26.84	27.04	26.63	26.80	401500
2005-09-06	26.92	27.37	26.69	27.30	411500
2005-09-07	27.42	27.96	27.18	27.77	507200
2005-09-08	27.89	27.89	27.33	27.35	219900
2005-09-09	27.45	28.18	27.20	28.04	441700
2005-09-12	29.14	29.98	29.00	29.71	910200
2005-09-13	29.60	29.82	29.23	29.42	628300
2005-09-14	29.28	29.73	29.02	29.02	406400
2005-09-15	29.01	29.24	28.34	28.58	661900
2005-09-16	28.46	29.70	28.46	28.93	1212400
2005-09-19	28.86	28.96	28.42	28.43	265600
2005-09-20	28.49	28.76	28.00	28.05	342500
2005-09-21	27.71	27.93	27.19	27.23	526900
2005-09-22	27.19	27.77	26.54	27.72	1391800
2005-09-23	27.72	28.60	27.37	28.20	494900
2005-09-26	28.45	29.04	28.37	28.52	436300
2005-09-27	28.66	28.75	28.37	28.64	261200
2005-09-28	28.57	28.82	27.54	27.58	456700
2005-09-29	27.62	28.62	27.44	28.48	407200
2005-09-30	28.47	28.47	28.02	28.18	255800
2005-10-03	28.39	28.73	28.20	28.73	375800
2005-10-04	28.77	29.14	28.55	28.63	249400
2005-10-05	28.58	28.66	27.50	27.59	492500
2005-10-06	27.76	28.75	27.44	28.17	462700
2005-10-07	28.34	28.56	28.08	28.23	247600
2005-10-10	28.11	28.22	27.52	28.09	647100
2005-10-11	28.16	28.29	27.36	27.45	375200
2005-10-12	26.30	26.51	25.75	26.32	1146700
2005-10-13	26.45	26.45	25.95	26.30	884500
2005-10-14	26.22	26.72	26.22	26.38	564700
2005-10-17	26.31	26.76	25.95	26.64	342700
2005-10-18	26.66	26.75	26.00	26.11	562100
2005-10-19	25.96	26.97	25.95	26.87	450800
2005-10-20	26.95	27.30	26.57	26.65	526100
2005-10-21	26.72	27.30	26.66	26.80	530300
2005-10-24	26.80	27.21	26.62	26.91	503200
2005-10-25	26.73	27.25	26.39	27.00	763700
2005-10-26	27.00	27.54	26.55	27.42	1040300
2005-10-27	27.53	27.59	27.00	27.23	690800
2005-10-28	27.23	27.46	26.64	27.01	817100
2005-10-31	27.11	28.42	27.10	28.20	688300
2005-11-01	28.09	28.96	28.00	28.83	973600
2005-11-02	28.91	29.83	28.75	29.78	708900
2005-11-03	29.87	30.10	29.80	29.97	649900
2005-11-04	29.96	30.05	29.64	29.90	271600
2005-11-07	30.00	30.77	30.00	30.68	425700
2005-11-08	30.71	30.71	29.90	30.36	333400
2005-11-09	30.16	30.58	29.82	30.52	437600
2005-11-10	30.59	30.79	30.13	30.76	364900
2005-11-11	30.77	30.91	30.57	30.89	181000
2005-11-14	30.96	30.96	30.31	30.60	339500
2005-11-15	30.52	30.58	29.88	30.00	324800
2005-11-16	29.86	30.06	29.42	29.60	317200
2005-11-17	29.78	30.70	29.61	30.67	440600
2005-11-18	30.78	30.81	30.38	30.69	319900
2005-11-21	30.50	30.89	30.02	30.84	419300
2005-11-22	30.79	31.01	30.58	30.98	199900
2005-11-23	31.10	31.16	30.79	30.95	303600
2005-11-25	30.90	31.05	30.63	30.96	58800
2005-11-28	31.06	31.07	30.32	30.34	220400
2005-11-29	30.53	30.73	30.22	30.25	326500
2005-11-30	30.35	30.78	30.28	30.45	267800
2005-12-01	30.73	31.10	30.58	30.87	392100
2005-12-02	30.94	31.59	30.56	31.35	305200
2005-12-05	31.35	31.38	30.47	30.73	257300
2005-12-06	30.90	31.56	30.82	31.33	326200
2005-12-07	31.19	31.24	30.52	31.12	438900
2005-12-08	30.94	31.37	30.83	31.28	423500
2005-12-09	31.40	31.59	31.01	31.48	337700
2005-12-12	31.66	31.87	31.44	31.78	309100
2005-12-13	31.62	32.30	31.62	32.09	555700
2005-12-14	31.96	32.52	31.96	32.28	427300
2005-12-15	32.18	32.20	31.63	31.82	360400
2005-12-16	31.82	32.13	31.82	31.96	741300
2005-12-19	32.00	32.04	31.54	31.63	335700
2005-12-20	31.53	31.94	31.46	31.57	241800
2005-12-21	31.60	32.08	31.58	31.97	285000
2005-12-22	31.99	32.13	31.37	31.62	291600
2005-12-23	31.72	32.18	31.63	32.13	151200
2005-12-27	32.22	32.28	31.62	31.84	331400
2005-12-28	31.50	32.35	31.47	32.13	260200
2005-12-29	32.23	32.41	31.94	32.07	174800
2005-12-30	31.86	32.33	31.48	32.01	314500
2006-01-03	32.25	32.38	31.34	31.99	702000
2006-01-04	31.98	32.39	31.74	31.92	340900
2006-01-05	31.83	32.18	31.70	31.99	336400
2006-01-06	32.11	32.17	31.45	31.64	513900
2006-01-09	31.41	31.98	31.41	31.84	439500
2006-01-10	31.70	32.22	31.51	32.13	400200
2006-01-11	32.12	32.22	31.73	32.14	228400
2006-01-12	32.07	32.27	31.76	31.82	218600
2006-01-13	31.97	32.19	31.60	31.68	193900
2006-01-17	31.50	31.82	31.10	31.58	312800
2006-01-18	31.24	31.86	31.14	31.78	268600
2006-01-19	31.86	32.24	31.75	31.86	309800
2006-01-20	31.75	31.98	30.87	31.13	383000
2006-01-23	31.39	31.57	31.13	31.40	390800
2006-01-24	31.35	31.91	31.35	31.81	413900
2006-01-25	32.00	32.04	31.61	31.85	218400
2006-01-26	32.04	32.25	31.80	32.15	254600
2006-01-27	32.25	32.61	32.25	32.51	328600
2006-01-30	32.36	32.72	32.33	32.56	293400
2006-01-31	32.65	32.95	32.35	32.82	260500
2006-02-01	32.73	33.07	32.65	32.93	406100
2006-02-02	32.78	33.02	32.20	32.40	338500
2006-02-03	32.29	32.77	32.13	32.58	246000
2006-02-06	32.64	32.70	32.16	32.18	251900
2006-02-07	32.10	32.81	32.08	32.64	250500
2006-02-08	32.86	32.95	32.43	32.86	244100
2006-02-09	32.81	33.13	32.44	32.78	150600
2006-02-10	32.63	33.15	32.27	33.05	274100
2006-02-13	33.05	33.61	32.92	33.44	357300
2006-02-14	33.61	33.78	33.17	33.78	362900
2006-02-15	33.90	34.61	33.76	34.07	411700
2006-02-16	34.20	34.25	33.25	33.49	306900
2006-02-17	33.53	33.74	33.02	33.66	218200
2006-02-21	33.61	33.75	32.85	33.12	295600
2006-02-22	33.10	33.78	33.10	33.55	230200
2006-02-23	33.26	34.08	33.18	33.56	181100
2006-02-24	33.65	33.67	32.98	33.25	375100
2006-02-27	33.15	33.89	33.15	33.55	345200
2006-02-28	33.33	33.72	32.61	32.72	571600
2006-03-01	35.04	38.30	35.00	37.20	3082700
2006-03-02	36.25	37.26	35.62	36.80	934000
2006-03-03	36.71	37.00	35.99	36.03	514100
2006-03-06	36.05	36.05	35.21	35.27	797400
2006-03-07	35.19	36.12	35.19	35.68	449400
2006-03-08	35.53	35.83	35.30	35.42	271400
2006-03-09	35.37	35.70	35.27	35.45	272600
2006-03-10	35.36	35.83	35.36	35.71	482500
2006-03-13	35.86	36.37	35.74	35.92	524600
2006-03-14	36.03	36.18	35.74	35.92	240400
2006-03-15	36.00	36.16	35.29	35.71	383900
2006-03-16	35.97	36.30	35.50	35.74	396800
2006-03-17	35.67	36.08	35.53	35.95	649400
2006-03-20	36.29	36.43	35.90	36.06	337900
2006-03-21	35.90	36.37	35.73	35.81	305900
2006-03-22	35.81	36.23	35.37	36.09	263900
2006-03-23	36.23	36.23	35.61	35.93	277900
2006-03-24	36.07	36.20	35.43	35.91	211800
2006-03-27	36.07	36.07	35.51	35.79	220200
2006-03-28	35.69	36.07	35.39	35.69	318800
2006-03-29	35.78	36.40	35.67	36.17	239900
2006-03-30	36.32	36.47	35.83	36.13	213400
2006-03-31	35.96	36.71	35.96	36.56	369400
2006-04-03	36.82	36.94	36.07	36.21	339700
2006-04-04	36.39	36.87	36.05	36.26	406800
2006-04-05	36.18	36.47	36.13	36.24	359000
2006-04-06	36.26	36.58	36.11	36.49	296000
2006-04-07	36.69	36.99	36.04	36.20	268900
2006-04-10	36.09	36.45	35.75	35.83	227500
2006-04-11	36.00	36.13	34.42	34.57	575900
2006-04-12	34.43	35.23	34.30	35.23	258400
2006-04-13	35.31	35.54	35.06	35.29	239900
2006-04-17	35.39	35.40	34.96	35.11	194700
2006-04-18	35.10	35.21	34.60	34.67	505800
2006-04-19	34.72	35.99	34.63	34.83	481600
2006-04-20	34.99	35.75	34.86	35.56	259100
2006-04-21	35.40	35.74	34.86	35.11	275500
2006-04-24	34.88	35.08	34.50	34.92	219500
2006-04-25	34.84	35.36	34.73	34.75	352900
2006-04-26	34.00	34.42	32.42	34.14	1626800
2006-04-27	34.08	34.57	33.90	34.16	762800
2006-04-28	34.06	34.15	33.58	33.88	485000
2006-05-01	34.02	34.10	33.56	33.66	623900
2006-05-02	33.60	34.10	33.60	33.77	599900
2006-05-03	34.00	34.28	33.65	33.89	276500
2006-05-04	33.97	34.09	33.50	33.62	222000
2006-05-05	33.85	34.13	33.65	34.13	236500
2006-05-08	34.12	34.17	33.74	33.83	325000
2006-05-09	34.00	34.19	33.65	34.02	363700
2006-05-10	33.90	34.34	33.85	34.26	491100
2006-05-11	34.18	34.18	33.66	33.70	320300
2006-05-12	33.60	33.65	33.42	33.56	301700
2006-05-15	33.29	33.72	33.20	33.25	412000
2006-05-16	33.40	33.40	32.75	32.84	402700
2006-05-17	32.69	33.03	32.42	32.48	280400
2006-05-18	32.69	32.69	31.97	31.97	383700
2006-05-19	32.21	33.65	32.00	32.51	361500
2006-05-22	32.20	32.20	31.25	31.97	448700
2006-05-23	32.20	32.69	31.98	31.98	370400
2006-05-24	31.98	31.98	31.11	31.58	705900
2006-05-25	31.67	31.79	31.19	31.58	372900
2006-05-26	31.80	31.98	31.38	31.84	435900
2006-05-30	31.81	32.03	31.30	31.35	738800
2006-05-31	31.34	31.81	31.30	31.69	427500
2006-06-01	31.58	32.59	31.58	32.56	557800
2006-06-02	32.70	33.32	32.64	33.04	962600
2006-06-05	32.79	33.26	32.76	32.93	680900
2006-06-06	32.98	33.07	32.32	32.70	527200
2006-06-07	32.64	32.97	32.60	32.63	594200
2006-06-08	32.51	32.63	31.57	31.89	773900
2006-06-09	31.95	31.96	31.51	31.67	410100
2006-06-12	31.65	31.80	30.57	31.23	580400
2006-06-13	31.25	31.56	30.77	30.84	398100
2006-06-14	31.00	31.09	30.45	30.71	656900
2006-06-15	30.83	32.03	30.75	32.00	522900
2006-06-16	32.01	32.25	31.92	32.08	561800
2006-06-19	32.05	32.09	31.21	31.30	389300
2006-06-20	31.45	32.07	31.33	31.92	416000
2006-06-21	32.08	32.50	31.79	32.30	339800
2006-06-22	32.10	32.36	32.00	32.25	424900
2006-06-23	32.03	32.90	32.00	32.61	519100
2006-06-26	32.74	33.07	32.63	32.97	281900
2006-06-27	33.12	33.15	32.88	33.00	509900
2006-06-28	33.00	33.15	32.76	33.02	408600
2006-06-29	31.22	32.00	29.30	31.59	3342600
2006-06-30	31.86	31.86	31.00	31.19	1155100
2006-07-03	31.12	31.61	31.04	31.60	251100
2006-07-05	31.27	31.55	30.21	30.33	1156500
2006-07-06	30.21	30.35	29.89	29.90	1425200
2006-07-07	29.90	30.14	29.00	29.13	1226785
2006-07-10	29.25	29.32	28.99	29.09	767526
2006-07-11	29.02	29.46	28.99	29.30	929706
2006-07-12	29.16	29.40	28.84	28.97	765220
2006-07-13	28.85	29.77	28.59	29.56	1327626
2006-07-14	29.41	29.64	29.17	29.27	552942
2006-07-17	29.26	29.74	29.10	29.43	483935
2006-07-18	29.47	29.47	28.50	28.64	892913
2006-07-19	28.56	29.89	28.56	29.39	601485
2006-07-20	29.52	29.79	28.74	28.81	596352
2006-07-21	28.73	28.90	28.20	28.23	868897
2006-07-24	28.28	28.84	28.28	28.56	810183
2006-07-25	28.48	29.53	28.36	29.11	935525
2006-07-26	29.10	29.10	28.04	28.80	1441285
2006-07-27	28.80	28.80	27.49	28.36	1902920
2006-07-28	28.39	28.41	27.51	28.04	1086000
2006-07-31	28.00	28.48	28.00	28.35	811559
2006-08-01	28.20	28.40	27.95	28.35	863621
2006-08-02	28.50	28.78	28.33	28.62	568643
2006-08-03	28.55	29.10	28.05	29.02	489813
2006-08-04	29.25	29.67	28.83	29.15	460102
2006-08-07	29.01	29.11	28.50	28.98	424712
2006-08-08	29.14	29.17	28.47	28.52	353369
2006-08-09	28.80	28.80	27.67	27.88	401959
2006-08-10	27.75	29.13	27.75	29.01	616340
2006-08-11	28.89	29.02	28.46	28.49	315682
2006-08-14	28.55	29.03	28.38	28.46	237512
2006-08-15	28.82	29.03	28.61	29.00	295031
2006-08-16	29.23	29.51	28.83	29.46	558344
2006-08-17	29.29	29.61	29.29	29.45	282215
2006-08-18	29.36	30.00	28.82	29.17	321055
2006-08-21	28.99	29.05	28.73	28.88	311041
2006-08-22	28.81	28.89	28.68	28.77	361991
2006-08-23	28.84	29.01	28.45	28.73	421896
2006-08-24	28.84	28.84	28.28	28.43	304343
2006-08-25	28.48	28.60	28.04	28.16	326371
2006-08-28	28.10	28.81	28.10	28.72	287764
2006-08-29	28.84	29.49	28.60	29.42	486700
2006-08-30	29.51	29.56	29.19	29.54	412089
2006-08-31	29.70	29.91	29.52	29.69	560585
2006-09-01	29.70	30.21	29.43	30.18	657018
2006-09-05	30.26	30.31	30.14	30.21	327652
2006-09-06	30.15	30.32	29.74	29.90	468709
2006-09-07	29.75	29.83	29.29	29.65	385783
2006-09-08	29.63	30.16	29.54	30.02	284616
2006-09-11	29.97	30.59	29.78	30.25	623011
2006-09-12	30.32	31.39	30.16	31.36	580153
2006-09-13	31.22	31.43	31.06	31.25	693996
2006-09-14	31.06	31.55	30.77	31.37	669101
2006-09-15	31.53	31.57	31.09	31.37	481044
2006-09-18	31.31	31.71	31.25	31.45	298313
2006-09-19	31.34	31.89	31.07	31.78	536656
2006-09-20	31.79	32.73	31.73	32.62	698232
2006-09-21	32.76	32.93	32.34	32.57	728005
2006-09-22	32.47	32.48	31.85	32.39	428740
2006-09-25	32.54	32.95	32.14	32.88	447245
2006-09-26	32.96	33.60	32.64	33.60	638638
2006-09-27	33.65	34.24	33.51	33.61	787192
2006-09-28	33.57	33.88	33.08	33.75	450205
2006-09-29	33.83	33.87	33.18	33.21	383029
2006-10-02	33.27	33.28	32.75	32.99	647749
2006-10-03	33.00	33.36	32.70	33.27	451431
2006-10-04	33.13	34.41	32.88	34.37	933655
2006-10-05	34.27	34.45	33.99	34.37	342604
2006-10-06	34.16	34.41	33.68	33.99	374493
2006-10-09	34.02	34.34	33.57	34.16	309617
2006-10-10	34.16	34.22	33.68	34.03	608300
2006-10-11	33.84	34.00	33.55	33.68	907032
2006-10-12	33.67	34.13	33.62	33.95	732549
2006-10-13	33.95	34.08	33.87	33.93	539508
2006-10-16	33.98	34.17	33.87	34.00	326488
2006-10-17	33.81	34.14	33.59	33.94	824100
2006-10-18	34.00	34.39	33.78	34.25	311600
2006-10-19	34.11	34.49	34.00	34.26	230790
2006-10-20	34.37	34.49	34.01	34.38	282883
2006-10-23	34.40	35.10	34.01	34.83	411822
2006-10-24	34.64	34.98	34.44	34.82	380828
2006-10-25	32.00	33.40	30.92	32.22	3245720
2006-10-26	32.25	32.99	32.14	32.64	1187000
2006-10-27	32.45	32.89	32.33	32.34	574264
2006-10-30	32.33	32.33	31.77	32.06	792538
2006-10-31	32.21	32.43	31.79	32.29	467784
2006-11-01	32.49	32.49	31.51	31.70	568848
2006-11-02	31.51	32.11	31.34	31.87	395772
2006-11-03	31.99	32.09	31.29	31.65	353255
2006-11-06	31.67	32.24	31.66	32.10	379442
2006-11-07	32.11	32.32	32.00	32.17	466460
2006-11-08	31.98	32.54	31.73	32.51	333835
2006-11-09	32.57	32.62	31.91	32.05	323522
2006-11-10	32.15	32.73	32.03	32.73	173329
2006-11-13	32.62	33.00	32.52	32.73	247743
2006-11-14	32.66	32.90	32.20	32.87	339021
2006-11-15	33.00	33.00	32.69	32.88	405661
2006-11-16	32.92	33.45	32.92	33.17	783122
2006-11-17	33.20	33.20	32.61	33.03	273843
2006-11-20	33.02	33.25	32.62	32.77	262652
2006-11-21	32.70	32.96	32.61	32.84	278105
2006-11-22	32.81	33.00	32.56	32.94	211312
2006-11-24	32.78	32.83	32.50	32.55	80267
2006-11-27	32.49	32.57	32.08	32.13	389797
2006-11-28	32.11	32.29	31.70	31.74	487115
2006-11-29	31.79	32.10	31.30	31.55	501596
2006-11-30	31.44	31.79	31.14	31.67	591787
2006-12-01	31.64	31.80	31.21	31.61	970671
2006-12-04	31.54	32.24	31.53	31.92	1175438
2006-12-05	32.04	32.36	31.93	32.17	391854
2006-12-06	32.05	32.16	31.75	32.12	421092
2006-12-07	32.11	32.39	31.83	31.89	327878
2006-12-08	31.77	32.12	31.77	32.09	342220
2006-12-11	32.13	32.30	31.90	32.17	500181
2006-12-12	32.25	32.39	31.86	32.07	685033
2006-12-13	32.19	32.36	31.92	31.99	579068
2006-12-14	32.00	32.58	31.99	32.41	376012
2006-12-15	32.44	32.46	32.11	32.38	1184794
2006-12-18	32.39	32.45	32.20	32.41	811669
2006-12-19	32.19	32.32	31.75	32.19	492128
2006-12-20	32.30	32.54	32.16	32.46	359999
2006-12-21	32.59	32.64	32.25	32.38	636964
2006-12-22	32.47	32.58	32.31	32.51	522698
2006-12-26	32.59	32.59	32.36	32.52	283814
2006-12-27	32.50	32.64	32.18	32.55	319255
2006-12-28	32.43	32.51	32.25	32.34	249780
2006-12-29	32.36	32.42	31.93	32.06	435450
2007-01-03	32.18	32.75	31.84	32.19	971906
2007-01-04	32.22	32.46	32.15	32.35	586297
2007-01-05	32.21	32.26	31.92	31.94	363909
2007-01-08	31.89	32.00	31.45	31.68	338048
2007-01-09	31.68	32.05	31.59	31.92	407784
2007-01-10	31.92	32.10	31.78	32.04	358330
2007-01-11	32.07	32.49	32.06	32.31	729998
2007-01-12	32.21	32.64	32.21	32.52	794852
2007-01-16	32.58	32.75	32.50	32.54	545042
2007-01-17	32.42	32.72	32.42	32.62	356107
2007-01-18	32.71	32.75	32.35	32.35	262786
2007-01-19	32.33	32.50	32.13	32.40	651838
2007-01-22	33.49	33.67	32.87	33.31	998620
2007-01-23	33.14	33.84	33.05	33.77	557166
2007-01-24	33.71	34.15	33.63	34.04	902982
2007-01-25	34.00	34.12	33.00	33.21	675480
2007-01-26	33.20	33.39	33.04	33.30	420448
2007-01-29	33.23	33.50	33.06	33.10	671502
2007-01-30	33.20	33.20	32.50	32.74	743562
2007-01-31	33.80	35.00	33.40	34.91	1323430
2007-02-01	35.01	35.20	34.64	34.66	803306
2007-02-02	34.66	35.00	34.45	34.60	517962
2007-02-05	34.51	34.64	33.77	33.83	833609
2007-02-06	33.90	34.30	33.72	34.30	557601
2007-02-07	34.35	34.54	34.20	34.47	464683
2007-02-08	34.37	34.55	34.17	34.55	351448
2007-02-09	34.57	34.71	34.08	34.23	373404
2007-02-12	34.24	34.41	34.11	34.36	361480
2007-02-13	34.53	34.60	34.21	34.54	630200
2007-02-14	34.55	34.68	34.44	34.60	643729
2007-02-15	34.61	34.74	34.38	34.71	728569
2007-02-16	34.60	34.75	34.38	34.66	286553
2007-02-20	34.70	34.76	34.33	34.39	844005
2007-02-21	34.36	34.57	34.11	34.42	317610
2007-02-22	34.47	34.69	34.16	34.58	256928
2007-02-23	34.60	34.76	34.37	34.66	245216
2007-02-26	34.66	34.78	34.28	34.50	331620
2007-02-27	34.35	34.35	33.05	33.17	656997
2007-02-28	33.48	35.72	32.80	34.43	2110220
2007-03-01	33.96	34.35	33.55	34.02	986259
2007-03-02	34.03	34.25	33.28	33.34	562034
2007-03-05	33.17	33.23	32.09	32.09	785364
2007-03-06	32.20	32.77	31.96	32.40	790559
2007-03-07	32.40	32.90	32.06	32.69	669261
2007-03-08	32.86	33.08	32.47	32.92	556672
2007-03-09	33.09	33.15	32.64	32.75	316642
2007-03-12	32.85	33.18	32.61	33.12	329698
2007-03-13	32.95	33.17	32.46	32.59	667111
2007-03-14	32.67	32.78	31.51	32.19	640580
2007-03-15	32.09	32.38	31.98	32.24	356466
2007-03-16	32.31	32.31	31.54	31.90	613801
2007-03-19	32.07	32.59	32.02	32.45	430494
2007-03-20	32.54	32.88	32.16	32.88	540817
2007-03-21	32.92	33.22	32.61	33.06	469471
2007-03-22	33.21	33.74	33.19	33.61	649774
2007-03-23	33.75	33.97	33.39	33.78	544247
2007-03-26	33.75	33.82	33.35	33.64	538139
2007-03-27	33.75	33.97	33.61	33.69	528619
2007-03-28	33.67	33.78	33.34	33.35	669984
2007-03-29	33.35	33.67	32.84	33.03	685379
2007-03-30	32.94	33.40	32.83	33.10	634423
2007-04-02	33.25	33.27	32.94	33.13	812105
2007-04-03	33.20	33.65	33.16	33.43	442717
2007-04-04	33.36	33.55	33.09	33.37	433950
2007-04-05	33.42	33.50	33.10	33.28	259386
2007-04-09	33.26	33.44	33.04	33.37	338301
2007-04-10	33.31	33.44	32.86	33.11	479874
2007-04-11	33.11	33.41	32.90	33.15	627107
2007-04-12	33.10	33.47	32.58	33.10	520906
2007-04-13	33.32	33.48	32.82	33.47	393253
2007-04-16	33.48	33.63	33.19	33.39	532322
2007-04-17	33.35	33.81	33.25	33.74	335604
2007-04-18	33.54	34.00	33.50	33.91	418935
2007-04-19	33.90	34.08	33.60	33.98	363606
2007-04-20	34.32	34.84	34.31	34.81	780820
2007-04-23	34.81	34.89	34.54	34.84	498498
2007-04-24	34.94	34.94	34.24	34.89	795149
2007-04-25	37.13	38.84	36.82	36.92	4920295
2007-04-26	37.05	37.05	36.36	36.38	1294253
2007-04-27	36.41	36.63	36.09	36.23	1257006
2007-04-30	36.40	36.56	35.29	35.60	1205685
2007-05-01	35.70	36.00	35.27	35.97	861918
2007-05-02	35.92	36.70	35.72	36.48	562412
2007-05-03	36.61	36.64	36.07	36.24	708259
2007-05-04	36.38	36.52	35.94	36.15	407255
2007-05-07	36.09	36.20	35.70	35.91	817455
2007-05-08	35.71	36.29	35.51	35.81	611055
2007-05-09	35.62	36.11	35.62	36.01	822179
2007-05-10	35.92	36.12	35.49	35.63	741526
2007-05-11	35.24	35.99	35.07	35.43	922428
2007-05-14	35.63	35.63	35.30	35.46	687139
2007-05-15	35.52	35.64	35.07	35.18	700846
2007-05-16	35.15	35.67	35.00	35.64	584894
2007-05-17	35.50	36.49	35.40	36.26	993122
2007-05-18	36.31	36.74	36.27	36.63	848437
2007-05-21	36.52	36.68	36.33	36.51	388030
2007-05-22	36.46	36.72	36.35	36.66	451191
2007-05-23	36.65	37.05	36.40	36.54	612879
2007-05-24	36.42	36.87	36.23	36.30	662274
2007-05-25	36.36	36.70	36.31	36.62	387233
2007-05-29	36.46	37.05	36.46	36.99	583840
2007-05-30	36.87	37.64	36.84	37.63	682216
2007-05-31	37.66	38.29	37.63	37.99	2274665
2007-06-01	38.11	38.28	37.66	38.13	557683
2007-06-04	38.09	38.09	37.75	38.00	349887
2007-06-05	37.81	38.18	37.32	37.64	361134
2007-06-06	37.42	37.76	36.99	37.15	391965
2007-06-07	37.01	37.29	36.38	36.48	506917
2007-06-08	36.56	37.13	36.52	37.12	806038
2007-06-11	37.10	37.27	36.90	36.99	472745
2007-06-12	36.89	37.06	36.29	36.44	764454
2007-06-13	36.50	36.86	36.43	36.67	645936
2007-06-14	36.55	37.10	36.53	36.74	993342
2007-06-15	37.09	37.27	36.82	37.12	634424
2007-06-18	37.27	37.57	37.03	37.33	596223
2007-06-19	37.19	37.19	36.78	36.81	559458
2007-06-20	36.85	37.19	36.57	36.68	775165
2007-06-21	36.67	36.75	36.19	36.75	500995
2007-06-22	36.58	36.89	36.08	36.17	1540829
2007-06-25	36.20	36.97	35.98	36.15	745793
2007-06-26	36.31	36.41	35.70	35.81	774821
2007-06-27	35.67	36.43	35.64	36.43	461358
2007-06-28	36.49	36.95	36.20	36.66	387497
2007-06-29	36.81	36.94	36.29	36.55	470875
2007-07-02	36.66	37.23	36.66	36.81	458480
2007-07-03	36.98	37.25	36.69	36.69	320256
2007-07-05	36.71	36.94	36.53	36.73	476226
2007-07-06	36.78	37.04	36.70	36.97	371016
2007-07-09	36.97	37.03	36.25	36.31	861809
2007-07-10	36.24	36.27	35.50	35.55	812135
2007-07-11	35.63	36.05	35.62	35.65	680060
2007-07-12	35.83	36.03	35.58	35.99	671519
2007-07-13	35.70	35.96	35.40	35.90	629604
2007-07-16	35.70	35.74	35.01	35.11	888186
2007-07-17	35.10	35.17	34.78	34.92	1048692
2007-07-18	34.82	35.01	34.57	34.99	966164
2007-07-19	35.07	35.20	34.62	34.89	1091491
2007-07-20	34.85	35.00	34.42	34.61	610841
2007-07-23	34.78	34.95	34.47	34.79	777153
2007-07-24	34.51	34.73	34.29	34.40	813254
2007-07-25	34.02	34.62	32.01	33.66	4225713
2007-07-26	33.55	33.59	32.35	33.49	3615712
2007-07-27	33.31	34.06	33.25	33.69	2137413
2007-07-30	33.75	34.27	33.50	33.99	1423059
2007-07-31	34.07	34.34	33.31	33.31	1090083
2007-08-01	33.42	33.69	32.80	33.30	879574
2007-08-02	33.31	33.81	33.18	33.75	848192
2007-08-03	33.65	33.75	32.61	32.61	742859
2007-08-06	32.73	33.66	32.35	33.63	911161
2007-08-07	33.70	34.58	33.03	34.51	1014141
2007-08-08	34.64	37.09	34.64	36.00	1949859
2007-08-09	35.50	38.20	35.45	36.60	2887749
2007-08-10	36.05	36.41	33.35	34.48	1948063
2007-08-13	34.87	35.30	33.70	34.15	805122
2007-08-14	34.50	34.50	33.37	33.41	460837
2007-08-15	33.41	33.41	32.11	32.19	697569
2007-08-16	32.11	32.35	31.44	31.63	1263683
2007-08-17	32.00	32.82	31.50	32.70	936948
2007-08-20	32.71	34.02	32.09	33.32	727609
2007-08-21	33.07	33.63	33.07	33.52	436971
2007-08-22	33.80	34.69	33.80	34.39	491344
2007-08-23	34.56	34.62	33.99	33.99	502364
2007-08-24	33.85	34.89	33.72	34.89	790310
2007-08-27	36.21	36.21	34.84	35.07	630721
2007-08-28	34.86	34.86	33.74	34.02	748989
2007-08-29	34.16	35.32	33.91	35.32	429949
2007-08-30	35.01	35.23	34.49	34.80	490527
2007-08-31	35.03	35.68	34.52	35.54	404328
2007-09-04	35.54	36.09	35.11	35.86	778229
2007-09-05	35.48	35.51	34.85	35.40	567018
2007-09-06	35.42	35.57	34.98	35.10	556832
2007-09-07	34.85	35.01	34.31	34.48	445375
2007-09-10	34.59	34.76	33.65	34.00	336593
2007-09-11	34.08	34.42	33.70	34.03	346350
2007-09-12	34.00	34.10	33.44	33.58	337137
2007-09-13	33.87	34.15	33.25	33.83	337579
2007-09-14	33.57	34.03	33.56	34.01	274836
2007-09-17	33.85	34.35	33.76	33.99	329156
2007-09-18	34.16	35.78	34.03	35.77	567514
2007-09-19	36.04	36.60	34.95	35.01	482206
2007-09-20	34.90	34.90	34.17	34.54	505219
2007-09-21	34.81	34.81	34.10	34.22	469182
2007-09-24	34.17	34.58	33.81	33.99	312300
2007-09-25	33.78	33.99	33.51	33.82	427641
2007-09-26	34.00	34.12	33.72	33.97	393390
2007-09-27	34.16	34.35	33.90	34.30	349699
2007-09-28	34.24	34.42	33.34	33.41	493510
2007-10-01	33.37	33.74	32.57	32.82	890679
2007-10-02	33.10	33.34	32.83	33.24	576487
2007-10-03	33.12	33.71	33.12	33.45	963105
2007-10-04	33.55	33.83	33.04	33.13	420710
2007-10-05	33.37	33.80	33.23	33.54	703076
2007-10-08	33.46	33.80	33.28	33.71	363560
2007-10-09	33.69	34.66	33.69	34.61	718544
2007-10-10	34.33	34.72	34.09	34.12	468211
2007-10-11	33.95	34.43	33.69	33.86	775262
2007-10-12	33.96	34.15	33.78	34.00	361490
2007-10-15	34.08	34.45	33.62	33.93	457028
2007-10-16	33.61	34.12	33.26	33.46	448475
2007-10-17	34.03	34.03	32.70	33.24	877019
2007-10-18	33.18	33.51	32.98	33.40	698048
2007-10-19	33.27	33.51	32.79	32.85	656667
2007-10-22	32.75	33.11	32.41	32.89	765764
2007-10-23	33.16	33.27	32.31	33.22	1046924
2007-10-24	33.29	33.93	32.40	32.58	1533350
2007-10-25	32.53	32.93	32.16	32.81	778494
2007-10-26	32.98	33.13	32.50	32.92	667932
2007-10-29	32.99	33.12	32.42	32.74	541479
2007-10-30	32.58	32.92	32.50	32.78	443315
2007-10-31	32.86	33.24	32.44	33.02	524345
2007-11-01	32.75	33.29	32.34	32.58	1014199
2007-11-02	32.79	32.79	32.04	32.60	436167
2007-11-05	32.20	32.48	31.96	32.17	532294
2007-11-06	32.34	32.73	31.80	32.26	998815
2007-11-07	31.97	32.21	31.42	31.57	770914
2007-11-08	31.50	31.97	31.04	31.84	675927
2007-11-09	31.49	31.73	30.88	30.92	561901
2007-11-12	30.83	31.95	30.50	31.18	796908
2007-11-13	31.46	32.34	31.00	32.24	518344
2007-11-14	32.16	32.63	32.16	32.20	461997
2007-11-15	32.10	32.54	31.95	32.12	324590
2007-11-16	32.64	32.64	31.72	32.23	343078
2007-11-19	31.99	32.09	31.55	31.71	451352
2007-11-20	31.72	32.18	31.02	31.50	476600
2007-11-21	31.23	31.64	30.69	31.00	804555
2007-11-23	31.25	31.55	31.05	31.20	149072
2007-11-26	31.23	31.71	30.79	30.79	475366
2007-11-27	30.87	31.90	30.80	31.75	594140
2007-11-28	32.02	33.17	31.87	33.09	689981
2007-11-29	32.63	32.89	32.35	32.63	289913
2007-11-30	32.42	33.13	32.42	32.86	490319
2007-12-03	33.02	33.35	32.81	33.00	615712
2007-12-04	33.50	34.11	33.13	33.76	1070372
2007-12-05	34.12	34.47	33.85	34.10	822993
2007-12-06	34.04	34.69	33.72	34.63	698008
2007-12-07	34.40	34.68	34.02	34.49	586970
2007-12-10	34.52	34.62	33.91	34.07	507519
2007-12-11	32.85	33.24	31.87	31.91	1077599
2007-12-12	32.53	32.87	31.09	31.56	643948
2007-12-13	31.38	31.78	31.05	31.33	871175
2007-12-14	31.30	31.51