PHG Historical Prices

Summary

Key Stock Metrics

18.90

(February 21, 2024)

52-Week Low

32.91

(October 1, 2024)

52-Week High

56.68

(April 23, 2021)

All-Time High

26.84

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	3.18	3.20	3.18	3.18	178564
1993-04-19	3.20	3.20	3.18	3.18	390642
1993-04-20	3.18	3.20	3.12	3.15	294965
1993-04-21	3.15	3.20	3.15	3.18	555541
1993-04-22	3.20	3.20	3.15	3.18	455013
1993-04-23	3.15	3.18	3.12	3.15	251757
1993-04-26	3.12	3.18	3.12	3.12	481026
1993-04-27	3.09	3.15	3.09	3.15	1829325
1993-04-28	3.12	3.20	3.12	3.20	554661
1993-04-29	3.12	3.18	3.12	3.18	738077
1993-04-30	3.46	3.46	3.35	3.37	2542712
1993-05-03	3.26	3.32	3.23	3.32	925022
1993-05-04	3.23	3.35	3.20	3.32	6034703
1993-05-05	3.49	3.60	3.46	3.57	8837111
1993-05-06	3.52	3.57	3.49	3.57	13628900
1993-05-07	3.54	3.57	3.52	3.54	3549307
1993-05-10	3.52	3.57	3.52	3.52	3865435
1993-05-11	3.54	3.54	3.49	3.49	1311256
1993-05-12	3.49	3.52	3.46	3.52	1244241
1993-05-13	3.46	3.46	3.40	3.40	1042746
1993-05-14	3.43	3.43	3.37	3.37	537466
1993-05-17	3.35	3.40	3.35	3.35	274241
1993-05-18	3.32	3.35	3.29	3.29	1754810
1993-05-19	3.32	3.37	3.26	3.37	3326646
1993-05-20	3.37	3.37	3.35	3.35	453252
1993-05-21	3.35	3.37	3.29	3.35	1487622
1993-05-24	3.32	3.43	3.32	3.43	1049357
1993-05-25	3.46	3.49	3.43	3.43	634904
1993-05-26	3.40	3.49	3.40	3.49	1674567
1993-05-27	3.49	3.52	3.46	3.49	1237625
1993-05-28	3.49	3.49	3.43	3.49	936928
1993-06-01	3.43	3.49	3.40	3.49	2396772
1993-06-02	3.46	3.46	3.40	3.43	1757016
1993-06-03	3.43	3.46	3.40	3.46	2132667
1993-06-04	3.43	3.43	3.37	3.37	1284804
1993-06-07	3.37	3.43	3.37	3.37	1425892
1993-06-08	3.37	3.37	3.35	3.35	581112
1993-06-09	3.35	3.37	3.35	3.37	607126
1993-06-10	3.35	3.40	3.35	3.40	1139303
1993-06-11	3.40	3.43	3.37	3.40	144174
1993-06-14	3.49	3.52	3.46	3.49	590815
1993-06-15	3.46	3.52	3.46	3.46	1040539
1993-06-16	3.52	3.57	3.52	3.57	754830
1993-06-17	3.46	3.49	3.43	3.46	164456
1993-06-18	3.40	3.40	3.32	3.35	2688655
1993-06-21	3.37	3.37	3.35	3.35	425916
1993-06-22	3.37	3.37	3.32	3.35	312602
1993-06-23	3.32	3.37	3.32	3.35	537024
1993-06-24	3.32	3.43	3.32	3.43	1404288
1993-06-25	3.43	3.49	3.43	3.46	460306
1993-06-28	3.49	3.54	3.49	3.54	607126
1993-06-29	3.49	3.54	3.49	3.54	1105355
1993-06-30	3.60	3.63	3.57	3.57	2442187
1993-07-01	3.60	3.66	3.57	3.66	1493792
1993-07-02	3.63	3.63	3.57	3.60	1648554
1993-07-06	3.57	3.63	3.57	3.60	1551112
1993-07-07	3.63	3.71	3.63	3.71	1421045
1993-07-08	3.71	3.80	3.71	3.80	3059458
1993-07-09	3.77	3.77	3.71	3.77	841693
1993-07-12	3.74	3.74	3.69	3.71	450165
1993-07-13	3.71	3.77	3.71	3.77	550252
1993-07-14	3.74	3.83	3.74	3.80	726614
1993-07-15	3.77	3.80	3.71	3.74	1467778
1993-07-16	3.74	3.77	3.69	3.77	454575
1993-07-19	3.69	3.71	3.69	3.71	359778
1993-07-20	3.66	3.71	3.66	3.69	1652079
1993-07-21	3.69	3.74	3.69	3.71	846098
1993-07-22	3.71	3.74	3.69	3.69	731903
1993-07-23	3.69	3.71	3.69	3.71	912679
1993-07-26	3.66	3.69	3.60	3.63	1888406
1993-07-27	3.66	3.66	3.63	3.63	392845
1993-07-28	3.63	3.66	3.63	3.66	369476
1993-07-29	3.66	3.66	3.60	3.63	82887
1993-07-30	3.60	3.60	3.57	3.60	323181
1993-08-02	3.63	3.66	3.60	3.63	649896
1993-08-03	3.83	3.91	3.83	3.88	2506999
1993-08-04	3.88	3.88	3.86	3.88	396816
1993-08-05	4.14	4.14	4.05	4.11	3207600
1993-08-06	4.14	4.20	4.11	4.20	1165316
1993-08-09	4.20	4.28	4.20	4.25	2079318
1993-08-10	4.25	4.37	4.25	4.34	2245981
1993-08-11	4.37	4.37	4.28	4.37	2206302
1993-08-12	4.31	4.37	4.28	4.37	1830647
1993-08-13	4.25	4.34	4.22	4.34	2253477
1993-08-16	4.31	4.34	4.28	4.31	2101806
1993-08-17	4.28	4.34	4.25	4.31	2230551
1993-08-18	4.34	4.39	4.31	4.39	2445712
1993-08-19	4.42	4.42	4.37	4.39	1395470
1993-08-20	4.37	4.45	4.34	4.42	2364585
1993-08-23	4.39	4.39	4.34	4.39	3538724
1993-08-24	4.37	4.39	4.37	4.37	500870
1993-08-25	4.37	4.37	4.34	4.37	1755694
1993-08-26	4.31	4.39	4.31	4.37	2425430
1993-08-27	4.37	4.42	4.37	4.39	1763628
1993-08-30	4.39	4.48	4.39	4.48	2380900
1993-08-31	4.48	4.48	4.42	4.45	896802
1993-09-01	4.42	4.51	4.42	4.48	2459824
1993-09-02	4.51	4.54	4.48	4.54	3132647
1993-09-03	4.54	4.59	4.51	4.56	828023
1993-09-07	4.54	4.54	4.42	4.42	567447
1993-09-08	4.37	4.39	4.34	4.39	2319612
1993-09-09	4.39	4.42	4.37	4.42	901654
1993-09-10	4.39	4.42	4.37	4.39	1224397
1993-09-13	4.37	4.39	4.34	4.34	2792709
1993-09-14	4.37	4.39	4.37	4.37	1117699
1993-09-15	4.37	4.39	4.31	4.39	1544938
1993-09-16	4.34	4.37	4.31	4.34	3445250
1993-09-17	4.34	4.45	4.34	4.42	779521
1993-09-20	4.45	4.51	4.45	4.48	1937346
1993-09-21	4.48	4.51	4.31	4.39	3111485
1993-09-22	4.42	4.45	4.37	4.42	2457175
1993-09-23	4.45	4.48	4.39	4.42	2146779
1993-09-24	4.42	4.45	4.39	4.42	1036572
1993-09-27	4.51	4.56	4.51	4.54	1145477
1993-09-28	4.54	4.65	4.51	4.62	3305926
1993-09-29	4.56	4.59	4.56	4.59	937808
1993-09-30	4.62	4.62	4.59	4.62	1724829
1993-10-01	4.54	4.59	4.54	4.54	667971
1993-10-04	4.56	4.59	4.56	4.59	1000418
1993-10-05	4.56	4.62	4.56	4.59	2824011
1993-10-06	4.54	4.56	4.51	4.56	1778178
1993-10-07	4.51	4.54	4.48	4.54	1605784
1993-10-08	4.56	4.59	4.54	4.59	977929
1993-10-11	4.59	4.59	4.54	4.56	692662
1993-10-12	4.56	4.56	4.51	4.54	885781
1993-10-13	4.48	4.54	4.48	4.54	1181189
1993-10-14	4.56	4.62	4.56	4.62	4799719
1993-10-15	4.62	4.65	4.62	4.62	1260113
1993-10-18	4.62	4.68	4.62	4.68	4532089
1993-10-19	4.65	4.68	4.62	4.68	3111043
1993-10-20	4.71	4.82	4.68	4.82	1930734
1993-10-21	4.73	4.73	4.62	4.62	2558584
1993-10-22	4.62	4.71	4.62	4.68	1011001
1993-10-25	4.65	4.76	4.65	4.73	2242894
1993-10-26	4.73	4.73	4.68	4.71	1034369
1993-10-27	4.68	4.68	4.62	4.68	1439120
1993-10-28	4.68	4.76	4.68	4.76	1099620
1993-10-29	4.73	4.76	4.71	4.73	971317
1993-11-01	4.73	4.76	4.71	4.76	508804
1993-11-02	4.71	4.73	4.68	4.71	2114592
1993-11-03	4.76	4.85	4.76	4.82	1474832
1993-11-04	4.90	4.96	4.88	4.88	1856219
1993-11-05	4.73	4.76	4.62	4.76	1597407
1993-11-08	4.76	4.76	4.73	4.73	912237
1993-11-09	4.76	4.79	4.68	4.71	2190868
1993-11-10	4.65	4.71	4.62	4.71	1869004
1993-11-11	4.68	4.68	4.56	4.59	1728354
1993-11-12	4.59	4.71	4.56	4.71	1320959
1993-11-15	4.71	4.73	4.65	4.68	650776
1993-11-16	4.68	4.68	4.59	4.65	688695
1993-11-17	4.65	4.65	4.59	4.59	727056
1993-11-18	4.62	4.68	4.59	4.65	1307289
1993-11-19	4.65	4.65	4.56	4.56	1630032
1993-11-22	4.54	4.54	4.39	4.42	1357993
1993-11-23	4.48	4.48	4.42	4.45	2798882
1993-11-24	4.45	4.45	4.31	4.31	1397676
1993-11-26	4.42	4.51	4.42	4.48	641520
1993-11-29	4.51	4.56	4.48	4.54	2543596
1993-11-30	4.48	4.48	4.37	4.42	1687353
1993-12-01	4.45	4.48	4.42	4.45	2184256
1993-12-02	4.51	4.54	4.48	4.54	806418
1993-12-03	4.54	4.54	4.45	4.48	1371221
1993-12-06	4.56	4.56	4.54	4.56	1043626
1993-12-07	4.56	4.62	4.56	4.62	496460
1993-12-08	4.62	4.65	4.59	4.65	986310
1993-12-09	4.65	4.68	4.59	4.62	417098
1993-12-10	4.68	4.71	4.65	4.68	277770
1993-12-13	4.65	4.65	4.59	4.59	359778
1993-12-14	4.56	4.56	4.51	4.51	2421021
1993-12-15	4.51	4.54	4.48	4.51	550690
1993-12-16	4.59	4.65	4.59	4.59	2025089
1993-12-17	4.62	4.71	4.62	4.65	972198
1993-12-20	4.71	4.73	4.71	4.73	658272
1993-12-21	4.68	4.68	4.59	4.59	469563
1993-12-22	4.65	4.76	4.65	4.76	970437
1993-12-23	4.76	4.76	4.71	4.73	1059056
1993-12-27	4.73	4.73	4.68	4.73	1678976
1993-12-28	4.68	4.71	4.68	4.68	262336
1993-12-29	4.65	4.71	4.65	4.68	415776
1993-12-30	4.68	4.71	4.65	4.71	415333
1993-12-31	4.71	4.73	4.65	4.68	558186
1994-01-03	4.76	4.85	4.76	4.85	1260551
1994-01-04	4.82	4.90	4.82	4.88	2098277
1994-01-05	4.90	4.96	4.88	4.93	2277288
1994-01-06	5.02	5.10	5.02	5.07	3320472
1994-01-07	5.05	5.07	5.02	5.07	1277750
1994-01-10	5.07	5.10	5.05	5.10	1212934
1994-01-11	5.05	5.05	4.93	4.99	1508342
1994-01-12	4.93	4.96	4.90	4.93	1911332
1994-01-13	4.88	4.96	4.88	4.96	3474792
1994-01-14	5.02	5.07	4.99	5.05	2997729
1994-01-17	5.05	5.13	5.05	5.13	1885319
1994-01-18	5.16	5.22	5.16	5.16	1424570
1994-01-19	5.39	5.41	5.39	5.39	2208063
1994-01-20	5.39	5.44	5.36	5.39	772909
1994-01-21	5.44	5.44	5.39	5.39	2083285
1994-01-24	5.41	5.44	5.39	5.41	1208087
1994-01-25	5.44	5.44	5.36	5.41	1543174
1994-01-26	5.41	5.50	5.41	5.50	2893233
1994-01-27	5.59	5.64	5.59	5.61	6136554
1994-01-28	5.64	5.67	5.61	5.61	1785232
1994-01-31	5.67	5.73	5.64	5.73	2549766
1994-02-01	5.70	5.70	5.61	5.61	2445712
1994-02-02	5.59	5.70	5.56	5.67	1339034
1994-02-03	5.61	5.64	5.56	5.61	3054165
1994-02-04	5.59	5.64	5.44	5.47	3096493
1994-02-07	5.39	5.50	5.36	5.50	2357531
1994-02-08	5.53	5.56	5.50	5.53	330677
1994-02-09	5.50	5.59	5.50	5.56	641958
1994-02-10	5.47	5.53	5.47	5.50	1412665
1994-02-11	5.41	5.50	5.41	5.47	1022022
1994-02-14	5.47	5.53	5.44	5.53	567004
1994-02-15	5.50	5.59	5.50	5.56	699278
1994-02-16	5.56	5.59	5.53	5.56	725734
1994-02-17	5.59	5.59	5.53	5.56	457661
1994-02-18	5.53	5.59	5.50	5.59	1143270
1994-02-22	5.44	5.53	5.44	5.50	851391
1994-02-23	5.44	5.47	5.39	5.39	986310
1994-02-24	5.33	5.36	5.24	5.27	2089021
1994-02-25	5.39	5.47	5.39	5.44	795835
1994-02-28	5.53	5.61	5.53	5.61	1660017
1994-03-01	5.61	5.64	5.56	5.56	2025969
1994-03-02	5.53	5.61	5.44	5.61	1998633
1994-03-03	5.81	6.12	5.78	6.12	8759955
1994-03-04	6.21	6.21	6.04	6.18	7735284
1994-03-07	6.21	6.24	6.18	6.18	3316505
1994-03-08	6.24	6.29	6.21	6.29	5726510
1994-03-09	6.35	6.78	6.35	6.55	12396122
1994-03-10	6.61	6.63	6.52	6.55	10120598
1994-03-11	6.49	6.55	6.41	6.55	4361016
1994-03-14	6.46	6.49	6.44	6.49	3295785
1994-03-15	6.46	6.55	6.46	6.49	1414871
1994-03-16	6.49	6.61	6.49	6.61	1913539
1994-03-17	6.61	6.69	6.58	6.69	1917948
1994-03-18	6.58	6.66	6.52	6.61	2396772
1994-03-21	6.46	6.52	6.44	6.49	1826680
1994-03-22	6.35	6.41	6.29	6.35	2453208
1994-03-23	6.27	6.32	6.24	6.29	1102707
1994-03-24	6.24	6.32	6.24	6.32	2774191
1994-03-25	6.32	6.49	6.32	6.44	2279933
1994-03-28	6.49	6.52	6.35	6.44	2357089
1994-03-29	6.35	6.38	6.15	6.18	1528624
1994-03-30	6.07	6.18	6.07	6.07	1257469
1994-03-31	6.10	6.18	6.07	6.12	1274663
1994-04-04	5.95	6.01	5.90	6.01	1677212
1994-04-05	6.10	6.24	6.10	6.18	2014506
1994-04-06	6.29	6.38	6.27	6.38	2139283
1994-04-07	6.38	6.41	6.32	6.41	1726594
1994-04-08	6.38	6.46	6.38	6.41	1049357
1994-04-11	6.49	6.55	6.49	6.52	473972
1994-04-12	6.52	6.52	6.46	6.52	1579770
1994-04-13	6.46	6.55	6.46	6.52	1655608
1994-04-14	6.52	6.66	6.52	6.66	3406893
1994-04-15	6.69	6.75	6.69	6.75	2818722
1994-04-18	6.75	6.78	6.63	6.69	1725710
1994-04-19	6.58	6.63	6.49	6.52	1368576
1994-04-20	6.58	6.61	6.46	6.52	1098739
1994-04-21	6.58	6.63	6.55	6.58	2216001
1994-04-22	6.61	6.61	6.46	6.46	936928
1994-04-25	6.44	6.52	6.44	6.52	1129604
1994-04-26	6.58	6.61	6.55	6.58	1776414
1994-04-28	6.61	6.61	6.55	6.55	3352222
1994-04-29	6.58	6.63	6.58	6.61	1460724
1994-05-02	6.75	6.86	6.72	6.83	3838984
1994-05-03	7.00	7.17	6.95	7.17	2888386
1994-05-04	6.95	6.95	6.72	6.80	7007786
1994-05-05	6.55	6.58	6.41	6.52	6481782
1994-05-06	6.35	6.41	6.32	6.32	2250833
1994-05-09	6.29	6.32	6.21	6.21	725734
1994-05-10	6.32	6.41	6.32	6.38	627408
1994-05-11	6.49	6.55	6.46	6.46	1733648
1994-05-12	6.49	6.52	6.49	6.52	1137100
1994-05-13	6.52	6.52	6.44	6.44	1077135
1994-05-16	6.52	6.58	6.46	6.46	790546
1994-05-17	6.49	6.58	6.49	6.55	1420161
1994-05-18	6.55	6.61	6.55	6.58	797158
1994-05-19	6.52	6.61	6.49	6.55	1742466
1994-05-20	6.55	6.58	6.49	6.55	424590
1994-05-23	6.52	6.55	6.46	6.49	339496
1994-05-24	6.44	6.46	6.41	6.44	683844
1994-05-25	6.32	6.38	6.29	6.35	811270
1994-05-26	6.41	6.41	6.35	6.35	677232
1994-05-27	6.29	6.32	6.12	6.27	1135336
1994-05-31	6.27	6.38	6.24	6.35	955445
1994-06-01	6.27	6.29	6.21	6.27	2234076
1994-06-02	6.24	6.35	6.24	6.35	1375188
1994-06-03	6.35	6.41	6.32	6.41	1053325
1994-06-06	6.35	6.46	6.35	6.44	1075371
1994-06-07	6.38	6.38	6.32	6.32	510126
1994-06-08	6.38	6.41	6.35	6.38	595663
1994-06-09	6.41	6.49	6.41	6.46	1077135
1994-06-10	6.52	6.55	6.46	6.46	968230
1994-06-13	6.41	6.46	6.38	6.44	218690
1994-06-14	6.46	6.52	6.44	6.52	820969
1994-06-15	6.52	6.52	6.44	6.49	285267
1994-06-16	6.38	6.44	6.35	6.44	282618
1994-06-17	6.32	6.35	6.29	6.29	571856
1994-06-20	6.27	6.27	6.24	6.24	388878
1994-06-21	6.18	6.21	5.95	6.07	965586
1994-06-22	6.21	6.29	6.18	6.29	1745991
1994-06-23	6.32	6.44	6.32	6.38	534817
1994-06-24	6.35	6.35	6.27	6.29	878727
1994-06-27	6.29	6.41	6.27	6.41	1138423
1994-06-28	6.41	6.46	6.41	6.44	1242034
1994-06-29	6.55	6.55	6.46	6.46	351843
1994-06-30	6.52	6.55	6.52	6.52	721324
1994-07-01	6.52	6.52	6.46	6.49	610213
1994-07-05	6.55	6.61	6.52	6.52	1195739
1994-07-06	6.52	6.58	6.52	6.55	375650
1994-07-07	6.49	6.55	6.46	6.55	524676
1994-07-08	6.52	6.52	6.46	6.49	239409
1994-07-11	6.61	6.61	6.58	6.61	963821
1994-07-12	6.55	6.58	6.49	6.52	595663
1994-07-13	6.55	6.61	6.55	6.58	321421
1994-07-14	6.63	6.66	6.61	6.66	1213818
1994-07-15	6.61	6.61	6.52	6.58	1025551
1994-07-18	6.61	6.69	6.58	6.69	2827541
1994-07-19	6.80	6.86	6.78	6.86	1037452
1994-07-20	6.86	6.86	6.75	6.80	884901
1994-07-21	6.80	6.83	6.75	6.75	2218203
1994-07-22	6.75	6.75	6.69	6.72	1335947
1994-07-25	6.75	6.80	6.75	6.80	1234980
1994-07-26	6.80	6.83	6.78	6.80	298490
1994-07-27	6.86	6.89	6.83	6.86	469125
1994-07-28	6.86	6.92	6.86	6.89	701481
1994-07-29	6.95	7.00	6.92	7.00	743809
1994-08-01	7.06	7.20	7.06	7.17	1029518
1994-08-02	7.20	7.20	7.12	7.12	164898
1994-08-03	7.12	7.23	7.09	7.23	324946
1994-08-04	7.20	7.26	7.09	7.12	699278
1994-08-05	7.09	7.12	7.06	7.09	778641
1994-08-08	7.14	7.20	7.14	7.20	742044
1994-08-09	7.14	7.14	7.03	7.06	956767
1994-08-10	7.12	7.14	7.09	7.09	1256584
1994-08-11	7.34	7.40	7.29	7.34	4758275
1994-08-12	7.37	7.60	7.37	7.57	2192632
1994-08-15	7.57	7.57	7.51	7.57	1863273
1994-08-16	7.60	7.63	7.57	7.60	987190
1994-08-17	7.60	7.60	7.54	7.57	718676
1994-08-18	7.54	7.60	7.51	7.57	1155618
1994-08-19	7.57	7.60	7.54	7.60	601394
1994-08-22	7.54	7.57	7.48	7.54	1765835
1994-08-23	7.51	7.54	7.48	7.54	3507418
1994-08-24	7.54	7.63	7.51	7.60	1388416
1994-08-25	7.60	7.68	7.60	7.65	1686911
1994-08-26	7.68	7.68	7.60	7.65	1021580
1994-08-29	7.60	7.60	7.48	7.54	882694
1994-08-30	7.48	7.48	7.40	7.46	772467
1994-08-31	7.37	7.43	7.37	7.40	1081102
1994-09-01	7.37	7.43	7.31	7.40	867706
1994-09-02	7.43	7.57	7.43	7.57	268952
1994-09-06	7.57	7.60	7.54	7.60	556421
1994-09-07	7.57	7.63	7.54	7.63	641520
1994-09-08	7.63	7.63	7.60	7.60	342141
1994-09-09	7.57	7.57	7.51	7.51	341703
1994-09-12	7.51	7.54	7.51	7.51	211193
1994-09-13	7.46	7.60	7.46	7.57	1357993
1994-09-14	7.54	7.54	7.48	7.51	466480
1994-09-15	7.48	7.48	7.37	7.43	2496416
1994-09-16	7.26	7.31	7.26	7.26	2142808
1994-09-19	7.26	7.26	7.17	7.23	1369456
1994-09-20	7.03	7.06	6.95	7.00	2974802
1994-09-21	7.03	7.06	6.97	7.06	276448
1994-09-22	7.06	7.17	7.06	7.12	988070
1994-09-23	7.17	7.23	7.14	7.14	605803
1994-09-26	7.06	7.06	7.00	7.03	624763
1994-09-27	7.03	7.06	7.00	7.03	527763
1994-09-28	7.09	7.14	7.03	7.09	985867
1994-09-29	7.00	7.00	6.89	6.92	446636
1994-09-30	6.86	6.92	6.83	6.89	525999
1994-10-03	6.89	6.89	6.83	6.86	803332
1994-10-04	6.89	6.92	6.83	6.83	1727474
1994-10-05	6.83	6.89	6.72	6.89	2731863
1994-10-06	6.92	6.92	6.86	6.86	910030
1994-10-07	6.89	6.92	6.86	6.89	762768
1994-10-10	6.92	7.06	6.92	7.06	1100946
1994-10-11	7.20	7.26	7.17	7.26	1280395
1994-10-12	7.23	7.23	7.17	7.17	962941
1994-10-13	7.26	7.31	7.23	7.26	751305
1994-10-14	7.31	7.40	7.31	7.34	805096
1994-10-17	7.40	7.57	7.40	7.57	761446
1994-10-18	7.40	7.48	7.34	7.40	2617669
1994-10-19	7.34	7.37	7.31	7.34	2595180
1994-10-20	7.34	7.34	7.23	7.26	2514053
1994-10-21	7.12	7.14	7.09	7.10	705452
1994-10-24	7.12	7.14	7.09	7.14	1258349
1994-10-25	7.09	7.09	6.95	7.03	2936884
1994-10-26	7.03	7.03	6.97	6.97	4907301
1994-10-27	7.03	7.20	7.03	7.20	1469985
1994-10-28	7.26	7.31	7.26	7.29	2579308
1994-10-31	7.46	7.51	7.43	7.43	3261834
1994-11-01	7.46	7.60	7.46	7.57	4503430
1994-11-02	7.40	7.46	7.31	7.34	2466878
1994-11-03	7.63	7.63	7.31	7.37	11135566
1994-11-04	7.40	7.43	7.29	7.29	3437758
1994-11-07	7.31	7.31	7.20	7.26	3775052
1994-11-08	7.23	7.26	7.20	7.23	3494194
1994-11-09	7.20	7.20	7.09	7.12	2622958
1994-11-10	7.12	7.12	6.92	6.95	3251251
1994-11-11	6.95	6.97	6.89	6.97	3544014
1994-11-14	7.03	7.06	6.97	7.03	2185578
1994-11-15	7.14	7.14	7.06	7.09	1416194
1994-11-16	7.12	7.12	7.00	7.09	1872975
1994-11-17	7.09	7.09	7.00	7.03	2201893
1994-11-18	6.97	6.97	6.86	6.95	819646
1994-11-21	6.92	6.92	6.80	6.80	1149444
1994-11-22	6.75	6.80	6.66	6.66	1889286
1994-11-23	6.63	6.66	6.49	6.58	2853554
1994-11-25	6.80	6.83	6.78	6.83	915762
1994-11-28	6.83	6.83	6.78	6.80	393287
1994-11-29	6.80	6.80	6.78	6.80	258369
1994-11-30	6.80	6.89	6.80	6.86	241174
1994-12-01	6.92	6.92	6.72	6.78	426355
1994-12-02	6.78	6.89	6.78	6.89	1159585
1994-12-05	6.92	6.95	6.88	6.92	805096
1994-12-06	6.89	6.95	6.86	6.89	789662
1994-12-07	6.86	6.86	6.83	6.83	616387
1994-12-08	6.80	6.80	6.69	6.72	541871
1994-12-09	6.61	6.63	6.49	6.55	2342543
1994-12-12	6.52	6.58	6.49	6.55	544078
1994-12-13	6.58	6.66	6.58	6.63	612419
1994-12-14	6.69	6.69	6.58	6.61	968230
1994-12-15	6.58	6.61	6.55	6.58	1161791
1994-12-16	6.58	6.63	6.55	6.63	835077
1994-12-19	6.66	6.66	6.61	6.61	880492
1994-12-20	6.69	6.69	6.66	6.66	754830
1994-12-21	6.75	6.78	6.69	6.75	2587684
1994-12-22	6.75	6.78	6.69	6.69	1187805
1994-12-23	6.69	6.72	6.66	6.69	282618
1994-12-27	6.75	6.75	6.72	6.75	532173
1994-12-28	6.69	6.72	6.61	6.72	604481
1994-12-29	6.72	6.72	6.63	6.72	487200
1994-12-30	6.69	6.72	6.63	6.66	319214
1995-01-03	6.78	6.83	6.78	6.80	726614
1995-01-04	6.80	6.83	6.80	6.83	793191
1995-01-05	6.80	6.80	6.72	6.78	394610
1995-01-06	6.80	6.80	6.75	6.75	551132
1995-01-09	6.80	6.86	6.80	6.86	914881
1995-01-10	6.89	6.95	6.86	6.86	1063465
1995-01-11	6.89	6.92	6.83	6.86	1614160
1995-01-12	6.97	7.12	6.97	7.12	4103969
1995-01-13	7.20	7.23	7.17	7.23	2233196
1995-01-16	7.17	7.23	7.17	7.17	700600
1995-01-17	7.17	7.20	7.14	7.20	2625161
1995-01-18	7.26	7.34	7.26	7.29	1762306
1995-01-19	7.26	7.29	7.23	7.29	1109323
1995-01-20	7.31	7.34	7.26	7.29	1377833
1995-01-23	7.12	7.17	7.09	7.14	831990
1995-01-24	7.14	7.20	7.14	7.17	1204115
1995-01-25	7.17	7.29	7.17	7.26	1769360
1995-01-26	7.23	7.31	7.23	7.26	778641
1995-01-27	7.23	7.23	7.17	7.17	1100946
1995-01-30	7.20	7.23	7.17	7.17	1576241
1995-01-31	7.20	7.23	7.14	7.14	2506999
1995-02-01	7.14	7.17	7.09	7.12	2823131
1995-02-02	7.12	7.23	7.12	7.23	471769
1995-02-03	7.26	7.29	7.23	7.26	1156498
1995-02-06	7.20	7.29	7.17	7.29	772029
1995-02-07	7.26	7.29	7.17	7.20	647251
1995-02-08	7.20	7.26	7.20	7.26	1231451
1995-02-09	7.23	7.26	7.20	7.26	3645423
1995-02-10	7.31	7.51	7.31	7.48	3194815
1995-02-13	7.48	7.51	7.46	7.48	659157
1995-02-14	7.43	7.51	7.40	7.51	1778178
1995-02-15	7.51	7.54	7.48	7.54	466918
1995-02-16	7.57	7.57	7.51	7.57	414011
1995-02-17	7.65	7.74	7.65	7.68	1801105
1995-02-21	7.68	7.74	7.68	7.71	1021580
1995-02-22	7.68	7.68	7.31	7.43	23548883
1995-02-23	7.43	7.46	7.31	7.37	10272269
1995-02-24	7.37	7.43	7.31	7.43	5190804
1995-02-27	7.46	7.54	7.40	7.40	1299793
1995-02-28	7.48	7.51	7.43	7.46	3150726
1995-03-01	7.46	7.51	7.43	7.48	1362402
1995-03-02	7.54	7.65	7.51	7.65	1226604
1995-03-03	7.65	7.74	7.60	7.74	1925002
1995-03-06	7.80	7.82	7.74	7.80	3780341
1995-03-07	7.82	7.91	7.80	7.88	835077
1995-03-08	7.82	7.82	7.74	7.80	1622978
1995-03-09	7.74	7.74	7.68	7.71	3680255
1995-03-10	7.60	7.74	7.57	7.71	2497301
1995-03-13	7.71	7.80	7.71	7.77	1909130
1995-03-14	7.77	7.80	7.77	7.80	1754810
1995-03-15	7.77	7.80	7.74	7.80	728378
1995-03-16	7.77	7.82	7.74	7.80	2536100
1995-03-17	7.80	7.82	7.77	7.80	1330215
1995-03-20	7.77	7.77	7.65	7.68	1139303
1995-03-21	7.54	7.57	7.48	7.48	2722161
1995-03-22	7.37	7.46	7.37	7.43	2466878
1995-03-23	7.37	7.40	7.26	7.37	4045768
1995-03-24	7.31	7.48	7.31	7.48	1825796
1995-03-27	7.43	7.48	7.43	7.48	2152511
1995-03-28	7.46	7.54	7.43	7.51	1878265
1995-03-29	7.60	7.74	7.60	7.68	1794051
1995-03-30	7.65	7.74	7.65	7.71	1214698
1995-03-31	7.71	7.74	7.65	7.74	436057
1995-04-03	7.74	7.85	7.71	7.82	1158262
1995-04-04	7.80	7.80	7.68	7.71	1345208
1995-04-05	7.60	7.63	7.57	7.63	914881
1995-04-06	7.60	7.65	7.60	7.60	1061263
1995-04-07	7.65	7.65	7.60	7.63	385353
1995-04-10	7.63	7.65	7.60	7.60	2318732
1995-04-11	7.68	7.77	7.68	7.77	779083
1995-04-12	7.82	7.91	7.82	7.91	367274
1995-04-13	7.94	7.99	7.91	7.94	718237
1995-04-17	7.91	8.05	7.91	8.05	294965
1995-04-18	8.05	8.14	8.02	8.14	1008794
1995-04-19	8.14	8.16	8.08	8.11	677232
1995-04-20	8.16	8.16	8.08	8.14	670620
1995-04-21	8.16	8.19	8.11	8.16	974846
1995-04-24	8.22	8.31	8.19	8.31	1808601
1995-04-25	8.19	8.28	8.11	8.11	1359316
1995-04-26	8.34	8.62	8.28	8.53	7584051
1995-04-27	8.73	8.82	8.59	8.62	4083245
1995-04-28	8.70	8.76	8.65	8.73	1252175
1995-05-01	8.79	8.85	8.73	8.76	2855756
1995-05-02	8.79	8.96	8.76	8.87	1686468
1995-05-03	8.70	8.90	8.68	8.90	18389382
1995-05-04	8.90	8.99	8.82	8.96	19750025
1995-05-05	9.02	9.19	9.02	9.13	14361688
1995-05-08	9.10	9.19	9.07	9.16	2233196
1995-05-09	9.13	9.13	9.04	9.07	5171848
1995-05-10	9.02	9.04	8.96	9.02	2245539
1995-05-11	8.82	8.85	8.70	8.79	2915722
1995-05-12	8.59	8.68	8.56	8.62	1559931
1995-05-15	8.65	8.76	8.59	8.76	2226142
1995-05-16	8.59	8.62	8.48	8.51	2810346
1995-05-17	8.45	8.59	8.39	8.59	8998485
1995-05-18	8.56	8.59	8.51	8.53	3068715
1995-05-19	8.48	8.56	8.48	8.56	2740240
1995-05-22	8.59	8.90	8.59	8.85	5271493
1995-05-23	8.90	8.99	8.90	8.96	3930690
1995-05-24	9.02	9.13	8.96	9.02	2589007
1995-05-25	9.19	9.24	9.07	9.19	2179847
1995-05-26	9.24	9.30	9.19	9.21	1516280
1995-05-30	9.21	9.24	9.13	9.13	1097859
1995-05-31	9.02	9.13	8.99	9.10	2333724
1995-06-01	9.02	9.13	8.96	9.13	1408698
1995-06-02	9.10	9.10	8.99	9.07	3310332
1995-06-05	9.07	9.10	9.04	9.07	936485
1995-06-06	9.10	9.16	9.04	9.16	2212034
1995-06-07	9.19	9.21	9.16	9.16	1924560
1995-06-08	9.16	9.19	9.13	9.19	606246
1995-06-09	9.19	9.19	9.13	9.13	537024
1995-06-12	9.13	9.19	9.13	9.19	951916
1995-06-13	9.27	9.30	9.24	9.30	843015
1995-06-14	9.30	9.30	9.27	9.30	690902
1995-06-15	9.30	9.38	9.30	9.30	1591676
1995-06-16	9.30	9.36	9.30	9.36	546723
1995-06-19	9.41	9.53	9.41	9.50	1525099
1995-06-20	9.47	9.53	9.44	9.44	1790964
1995-06-21	9.47	9.55	9.47	9.47	1205000
1995-06-22	9.58	9.61	9.53	9.53	2449241
1995-06-23	9.47	9.64	9.47	9.61	1357551
1995-06-26	9.72	9.72	9.61	9.61	767619
1995-06-27	9.64	9.75	9.64	9.64	2099600
1995-06-28	9.61	9.61	9.50	9.53	2426753
1995-06-29	9.55	9.67	9.50	9.67	646809
1995-06-30	9.61	9.70	9.58	9.70	981016
1995-07-03	9.78	9.81	9.75	9.78	332442
1995-07-05	10.15	10.32	10.15	10.29	2869869
1995-07-06	10.55	10.77	10.55	10.72	4127338
1995-07-07	10.89	11.60	10.86	11.40	8522744
1995-07-10	11.34	11.94	11.34	11.71	5961072
1995-07-11	11.06	12.05	11.06	11.88	15903544
1995-07-12	11.91	12.08	11.74	12.02	9906755
1995-07-13	11.94	12.11	11.74	11.88	8369750
1995-07-14	11.45	11.77	11.40	11.62	6343781
1995-07-17	11.62	11.82	11.62	11.77	3618087
1995-07-18	11.77	11.77	11.62	11.65	2733186
1995-07-19	11.26	11.40	11.14	11.23	7154167
1995-07-20	11.26	11.40	11.23	11.34	3357511
1995-07-21	11.37	11.62	11.37	11.51	1921031
1995-07-24	11.71	11.99	11.71	11.94	1747314
1995-07-25	11.88	11.99	11.74	11.94	4840724
1995-07-26	11.74	11.82	11.68	11.77	2711139
1995-07-27	11.43	11.57	11.31	11.40	5040017
1995-07-28	11.43	11.45	11.20	11.20	2397652
1995-07-31	11.14	11.20	11.09	11.17	1693526
1995-08-01	11.28	11.31	11.11	11.14	4666127
1995-08-02	11.26	11.28	11.11	11.14	2376490
1995-08-03	11.00	11.03	10.77	10.94	3183794
1995-08-04	10.89	10.91	10.72	10.77	860648
1995-08-07	10.74	10.89	10.74	10.77	2216001
1995-08-08	10.91	10.91	10.77	10.83	2551972
1995-08-09	10.86	10.94	10.86	10.89	3561209
1995-08-10	11.00	11.03	10.89	10.94	2193512
1995-08-11	11.03	11.03	10.89	10.94	1710721
1995-08-14	10.89	11.00	10.89	11.00	2297570
1995-08-15	10.86	10.86	10.72	10.80	2426753
1995-08-16	10.77	10.77	10.46	10.49	5871569
1995-08-17	10.38	10.46	10.15	10.43	9874568
1995-08-18	10.46	10.55	10.40	10.43	3675845
1995-08-21	10.49	10.57	10.46	10.55	3517558
1995-08-22	10.57	10.63	10.55	10.57	1688675
1995-08-23	10.55	10.55	10.38	10.38	1631355
1995-08-24	10.38	10.38	10.21	10.29	5951370
1995-08-25	10.32	10.32	10.23	10.29	2503032
1995-08-28	10.26	10.26	10.15	10.18	2062565
1995-08-29	10.12	10.18	10.06	10.18	4468156
1995-08-30	10.29	10.29	10.18	10.23	3426733
1995-08-31	10.18	10.21	10.12	10.21	2133551
1995-09-01	10.26	10.35	10.23	10.29	1912217
1995-09-05	10.49	10.49	10.38	10.46	2649414
1995-09-06	10.66	10.80	10.63	10.77	2723487
1995-09-07	10.80	10.89	10.60	10.63	1336389
1995-09-08	10.63	10.66	10.49	10.57	1442649
1995-09-11	10.57	10.72	10.57	10.72	1475274
1995-09-12	10.80	10.89	10.72	10.89	2315645
1995-09-13	10.86	10.91	10.80	10.86	1388858
1995-09-14	10.86	10.86	10.72	10.80	1175457
1995-09-15	10.43	10.55	10.40	10.49	1815217
1995-09-18	10.52	10.52	10.38	10.43	2812990
1995-09-19	10.49	10.55	10.43	10.52	1600052
1995-09-20	10.69	11.00	10.69	10.94	3740658
1995-09-21	11.11	11.20	11.06	11.14	2297570
1995-09-22	11.09	11.14	11.00	11.14	1544058
1995-09-25	11.09	11.09	10.94	10.97	772909
1995-09-26	11.06	11.11	10.94	10.94	2164412
1995-09-27	10.83	10.89	10.77	10.86	2463791
1995-09-28	10.83	10.97	10.80	10.97	1794935
1995-09-29	11.00	11.09	10.97	11.06	912237
1995-10-02	10.94	11.00	10.91	10.94	742486
1995-10-03	10.83	10.83	10.72	10.77	902538
1995-10-04	10.74	10.74	10.46	10.46	5297944
1995-10-05	10.38	10.60	10.38	10.60	2462469
1995-10-06	10.57	10.57	10.49	10.52	1483213
1995-10-09	10.46	10.46	10.01	10.15	4094266
1995-10-10	9.53	9.78	9.50	9.72	5249446
1995-10-11	9.98	10.15	9.89	10.15	4950509
1995-10-12	10.26	10.35	10.21	10.32	2267147
1995-10-13	10.29	10.29	10.15	10.15	4235800
1995-10-16	10.15	10.21	10.12	10.21	614622
1995-10-17	9.98	10.18	9.98	10.18	2130022
1995-10-18	10.26	10.32	10.18	10.21	3824872
1995-10-19	10.12	10.15	9.78	9.87	10609120
1995-10-20	9.81	9.84	9.70	9.72	6012215
1995-10-23	9.72	9.87	9.72	9.78	2311678
1995-10-24	10.04	10.06	9.89	9.95	2666167
1995-10-25	10.06	10.06	9.16	9.50	9593272
1995-10-26	8.68	8.87	8.05	8.36	31278879
1995-10-27	8.51	8.62	8.48	8.59	9398388
1995-10-30	8.68	8.73	8.53	8.59	3703623
1995-10-31	8.70	8.82	8.65	8.76	7990571
1995-11-01	8.90	8.93	8.68	8.73	8545674
1995-11-02	8.51	8.68	8.45	8.65	4427593
1995-11-03	8.56	8.65	8.56	8.62	2123411
1995-11-06	8.56	8.56	8.45	8.48	3414827
1995-11-07	8.48	8.48	8.11	8.14	7716325
1995-11-08	8.14	8.14	7.99	8.02	5287365
1995-11-09	8.25	8.28	8.16	8.25	5117173
1995-11-10	8.34	8.53	8.34	8.53	3095170
1995-11-13	8.70	8.76	8.62	8.62	1902076
1995-11-14	8.62	8.65	8.48	8.48	2509644
1995-11-15	8.42	8.59	8.25	8.36	4435969
1995-11-16	8.39	8.51	8.34	8.39	3167037
1995-11-17	8.42	8.42	8.28	8.34	2276404
1995-11-20	8.34	8.34	8.22	8.25	3005225
1995-11-21	8.25	8.34	8.22	8.28	4185976
1995-11-22	8.08	8.25	8.05	8.16	6585398
1995-11-24	8.42	8.42	8.36	8.42	859325
1995-11-27	8.53	8.70	8.51	8.62	8096389
1995-11-28	8.68	8.85	8.65	8.82	3119419
1995-11-29	9.02	9.07	8.93	9.02	7777170
1995-11-30	9.02	9.04	8.87	8.87	2791386
1995-12-01	8.70	8.73	8.62	8.65	5703141
1995-12-04	8.70	8.70	8.59	8.65	3009192
1995-12-05	8.73	8.87	8.70	8.85	2341659
1995-12-06	8.99	9.02	8.76	8.85	2641918
1995-12-07	8.62	8.70	8.62	8.62	3675403
1995-12-08	8.62	8.70	8.59	8.68	1135336
1995-12-11	8.62	8.65	8.51	8.56	1230129
1995-12-12	8.53	8.56	8.39	8.51	2647207
1995-12-13	8.53	8.70	8.53	8.56	1757897
1995-12-14	8.62	8.65	7.99	8.08	10135586
1995-12-15	8.05	8.19	8.02	8.14	2423228
1995-12-18	8.14	8.16	8.02	8.08	1731883
1995-12-19	7.97	7.99	7.74	7.97	4512691
1995-12-20	8.25	8.34	8.11	8.11	3419237
1995-12-21	8.16	8.22	8.14	8.19	1764513
1995-12-22	8.25	8.28	8.16	8.16	1050680
1995-12-26	8.14	8.25	8.14	8.25	2149424
1995-12-27	8.28	8.31	8.22	8.22	1880468
1995-12-28	8.16	8.19	8.05	8.08	1140625
1995-12-29	8.14	8.16	8.02	8.14	1257907
1996-01-02	8.31	8.45	8.31	8.45	3169244
1996-01-03	8.59	8.68	8.56	8.59	2101364
1996-01-04	8.73	8.82	8.68	8.76	3739335
1996-01-05	8.73	8.82	8.70	8.82	2130907
1996-01-08	8.90	8.99	8.90	8.99	1286565
1996-01-09	8.85	8.85	8.62	8.62	2687771
1996-01-10	8.48	8.65	8.48	8.51	4588082
1996-01-11	8.76	8.87	8.76	8.85	2675427
1996-01-12	8.82	8.90	8.73	8.82	868586
1996-01-15	8.70	8.73	8.65	8.65	969995
1996-01-16	8.73	8.90	8.70	8.87	1519367
1996-01-17	8.68	8.79	8.68	8.73	2118117
1996-01-18	8.70	8.76	8.65	8.70	2157800
1996-01-19	8.73	8.82	8.70	8.79	2398537
1996-01-22	8.79	8.87	8.73	8.85	1932056
1996-01-23	8.85	8.85	8.73	8.73	1262758
1996-01-24	8.99	9.19	8.93	9.13	3403806
1996-01-25	9.21	9.21	9.04	9.04	1361080
1996-01-26	8.99	9.10	8.93	9.07	761004
1996-01-29	9.02	9.07	8.96	9.04	622118
1996-01-30	8.93	9.07	8.87	9.02	1084632
1996-01-31	9.04	9.13	9.04	9.10	718237
1996-02-01	9.04	9.07	8.99	9.07	435615
1996-02-02	9.16	9.21	9.13	9.16	747776
1996-02-05	9.16	9.47	9.13	9.44	2850025
1996-02-06	9.41	9.50	9.38	9.44	2741120
1996-02-07	9.38	9.38	9.24	9.30	1624301
1996-02-08	9.27	9.36	9.24	9.36	698394
1996-02-09	9.21	9.21	9.10	9.13	1254382
1996-02-12	9.19	9.21	9.13	9.16	783492
1996-02-13	8.90	9.02	8.85	8.96	1686468
1996-02-14	8.96	9.07	8.93	9.04	1637086
1996-02-15	9.19	9.21	9.07	9.07	1439562
1996-02-16	9.24	9.24	9.10	9.16	764533
1996-02-20	9.16	9.27	9.10	9.19	821411
1996-02-21	9.27	9.47	9.27	9.47	1697932
1996-02-22	9.47	9.75	9.44	9.70	2600032
1996-02-23	9.70	9.72	9.58	9.67	2171028
1996-02-26	9.64	9.70	9.61	9.61	1134894
1996-02-27	9.67	9.67	9.58	9.61	1058176
1996-02-28	9.61	9.61	9.53	9.55	536582
1996-02-29	9.38	9.44	9.38	9.38	1434269
1996-03-01	9.38	9.41	9.36	9.41	593018
1996-03-04	9.36	9.44	9.33	9.38	850949
1996-03-05	9.30	9.41	9.30	9.41	1916184
1996-03-06	9.30	9.36	9.27	9.33	1971297
1996-03-07	9.16	9.16	9.10	9.13	892835
1996-03-08	8.93	8.93	8.73	8.79	4332800
1996-03-11	8.76	8.99	8.73	8.96	1727474
1996-03-12	8.87	8.93	8.85	8.93	2035668
1996-03-13	8.90	9.02	8.87	8.93	1129162
1996-03-14	9.02	9.07	8.99	9.04	738077
1996-03-15	8.99	9.10	8.96	9.04	1696171
1996-03-18	9.13	9.27	9.13	9.24	1206764
1996-03-19	9.27	9.30	9.19	9.30	1271577
1996-03-20	9.27	9.27	9.13	9.16	1631797
1996-03-21	9.10	9.13	9.07	9.07	1568307
1996-03-22	9.07	9.16	9.04	9.16	593902
1996-03-25	8.11	8.19	8.02	8.11	4198324
1996-03-26	7.99	8.19	7.97	8.14	26348208
1996-03-27	8.16	8.16	7.97	8.05	18205962
1996-03-28	8.14	8.25	8.11	8.25	3752563
1996-03-29	8.31	8.34	8.22	8.25	930312
1996-04-01	8.16	8.19	8.08	8.08	1883554
1996-04-02	8.05	8.22	8.05	8.19	2576221
1996-04-03	8.14	8.19	8.14	8.16	1043184
1996-04-04	8.14	8.14	8.08	8.11	1870769
1996-04-08	8.05	8.08	7.99	7.99	1065672
1996-04-09	8.02	8.02	7.94	7.94	699278
1996-04-10	7.88	7.99	7.88	7.88	1739379
1996-04-11	7.94	8.02	7.91	7.99	1052886
1996-04-12	7.91	8.02	7.91	7.97	900331
1996-04-15	8.11	8.14	8.02	8.14	821411
1996-04-16	8.19	8.25	8.16	8.25	1465576
1996-04-17	8.25	8.25	8.14	8.16	1265845
1996-04-18	8.19	8.39	8.16	8.34	4103527
1996-04-19	8.28	8.31	8.28	8.31	1199268
1996-04-22	8.39	8.39	8.16	8.22	1554637
1996-04-23	8.02	8.14	8.02	8.14	1652079
1996-04-24	8.28	8.31	8.22	8.31	2330637
1996-04-25	8.25	8.25	8.19	8.25	1027753
1996-04-26	8.02	8.11	7.94	8.08	1484973
1996-04-29	8.05	8.14	8.02	8.08	1111087
1996-04-30	8.08	8.14	8.05	8.14	1208967
1996-05-01	8.11	8.19	8.08	8.16	1178102
1996-05-02	8.14	8.14	8.05	8.11	1244241
1996-05-03	8.08	8.16	8.02	8.14	458100
1996-05-06	8.16	8.22	8.11	8.16	958090
1996-05-07	8.14	8.16	8.08	8.11	1311698
1996-05-08	7.99	8.16	7.97	8.16	1829325
1996-05-09	8.05	8.08	7.99	8.05	3040937
1996-05-10	7.99	8.11	7.99	8.05	1405173
1996-05-13	8.05	8.08	7.97	8.08	1887964
1996-05-14	8.05	8.05	7.99	7.99	1364609
1996-05-15	7.97	8.19	7.94	8.14	4010052
1996-05-16	8.08	8.11	8.05	8.08	705890
1996-05-17	8.02	8.08	7.99	8.05	1772447
1996-05-20	8.02	8.14	8.02	8.11	2786977
1996-05-21	8.08	8.11	7.99	8.05	2574019
1996-05-22	7.99	8.11	7.97	8.08	1405611
1996-05-23	8.08	8.08	8.05	8.05	873438
1996-05-24	8.05	8.11	8.02	8.08	1915742
1996-05-28	8.08	8.08	7.94	7.97	2342981
1996-05-29	7.97	7.97	7.91	7.91	1554199
1996-05-30	7.94	7.99	7.94	7.97	1274663
1996-05-31	7.97	8.05	7.97	7.97	1788319
1996-06-03	7.94	7.97	7.85	7.88	2126497
1996-06-04	7.88	7.97	7.88	7.97	1773327
1996-06-05	7.94	8.02	7.91	7.99	1009236
1996-06-06	8.02	8.02	7.94	7.97	827580
1996-06-07	7.80	7.91	7.80	7.91	1447939
1996-06-10	7.91	7.94	7.85	7.88	839486
1996-06-11	7.85	7.91	7.82	7.88	1593440
1996-06-12	7.80	7.91	7.80	7.88	1451906
1996-06-13	7.85	7.85	7.80	7.80	1086834
1996-06-14	7.85	7.85	7.80	7.82	502192
1996-06-17	7.85	7.88	7.80	7.80	2271114
1996-06-18	7.80	7.82	7.68	7.68	1365047
1996-06-19	7.65	7.65	7.57	7.63	2502590
1996-06-20	7.57	7.65	7.57	7.57	1210289
1996-06-21	7.31	7.54	7.31	7.37	1405611
1996-06-24	7.14	7.26	7.12	7.23	2592094
1996-06-25	7.20	7.26	7.17	7.20	2827541
1996-06-26	7.34	7.34	7.20	7.20	6838035
1996-06-27	7.26	7.37	7.23	7.37	3565180
1996-06-28	7.34	7.43	7.31	7.40	2178524
1996-07-01	7.40	7.46	7.37	7.43	1908245
1996-07-02	7.40	7.43	7.34	7.40	2057272
1996-07-03	7.40	7.43	7.34	7.40	1278188
1996-07-05	7.20	7.29	7.17	7.20	790546
1996-07-08	7.20	7.31	7.14	7.29	1526863
1996-07-09	7.31	7.46	7.31	7.40	2840768
1996-07-10	7.37	7.37	7.23	7.31	1641496
1996-07-11	7.23	7.23	7.03	7.12	2771543
1996-07-12	7.09	7.09	6.92	7.00	2672783
1996-07-15	6.89	6.89	6.63	6.63	1404288
1996-07-16	6.66	6.89	6.66	6.86	2262296
1996-07-17	7.09	7.09	6.86	6.95	3340754
1996-07-18	6.97	7.03	6.92	7.03	1935581
1996-07-19	7.03	7.06	6.92	7.03	1447497
1996-07-22	6.92	6.92	6.78	6.78	991599
1996-07-23	6.72	6.78	6.69	6.75	1732764
1996-07-24	6.63	6.75	6.52	6.64	2189103
1996-07-25	6.95	7.03	6.83	7.03	2403826
1996-07-26	6.97	6.97	6.83	6.89	1720862
1996-07-29	6.95	6.97	6.92	6.95	519829
1996-07-30	7.09	7.26	6.97	7.23	1063027
1996-07-31	7.54	7.57	7.48	7.51	1704990
1996-08-01	7.48	7.60	7.46	7.57	1865479
1996-08-02	7.63	7.63	7.51	7.60	934283
1996-08-05	7.51	7.51	7.40	7.40	2305062
1996-08-06	7.37	7.48	7.34	7.46	1520689
1996-08-07	7.48	7.57	7.43	7.54	1509226
1996-08-08	7.54	7.54	7.46	7.48	2477899
1996-08-09	7.43	7.54	7.43	7.51	1745553
1996-08-12	7.51	7.54	7.29	7.54	503514
1996-08-13	7.48	7.48	7.43	7.43	816559
1996-08-14	7.46	7.54	7.43	7.51	923258
1996-08-15	7.48	7.57	7.46	7.54	2111505
1996-08-16	7.57	7.57	7.48	7.54	640635
1996-08-19	7.57	7.63	7.51	7.51	767177
1996-08-20	7.57	7.63	7.57	7.60	1952338
1996-08-21	7.63	7.63	7.54	7.60	427677
1996-08-22	7.71	7.82	7.71	7.80	1365489
1996-08-23	7.74	7.74	7.65	7.71	524238
1996-08-26	7.74	7.74	7.65	7.68	420181
1996-08-27	7.82	7.82	7.77	7.77	417978
1996-08-28	7.80	7.85	7.74	7.77	1451906
1996-08-29	7.74	7.77	7.68	7.71	623441
1996-08-30	7.71	7.71	7.65	7.68	570091
1996-09-03	7.51	7.60	7.51	7.60	456777
1996-09-04	7.57	7.57	7.54	7.57	300697
1996-09-05	7.54	7.54	7.48	7.51	405193
1996-09-06	7.46	7.57	7.43	7.54	522032
1996-09-09	7.51	7.57	7.51	7.51	472212
1996-09-10	7.48	7.51	7.46	7.48	264100
1996-09-11	7.46	7.60	7.46	7.54	774673
1996-09-12	7.46	7.48	7.40	7.48	1555521
1996-09-13	7.46	7.48	7.40	7.48	1304644
1996-09-16	7.48	7.54	7.43	7.54	1272457
1996-09-17	7.68	7.74	7.65	7.74	2326666
1996-09-18	7.74	7.80	7.71	7.77	588171
1996-09-19	7.74	7.94	7.71	7.91	3437316
1996-09-20	7.91	8.02	7.91	7.94	2034787
1996-09-23	7.99	8.05	7.94	8.05	1149886
1996-09-24	8.05	8.22	8.05	8.19	1813010
1996-09-25	8.36	8.42	8.31	8.39	1678534
1996-09-26	8.28	8.31	8.22	8.25	1683386
1996-09-27	8.19	8.22	8.14	8.14	765413
1996-09-30	8.14	8.19	8.11	8.14	1153853
1996-10-01	8.16	8.22	8.14	8.16	1611957
1996-10-02	8.14	8.16	8.08	8.11	1200590
1996-10-03	8.02	8.08	7.99	8.08	667533
1996-10-04	8.11	8.19	8.08	8.19	876082
1996-10-07	8.19	8.22	8.19	8.22	488084
1996-10-08	8.22	8.34	8.22	8.31	1626507
1996-10-09	8.51	8.53	8.42	8.51	1539649
1996-10-10	8.48	8.51	8.45	8.48	912679
1996-10-11	8.59	8.59	8.53	8.59	574943
1996-10-14	8.25	8.36	8.19	8.36	2902936
1996-10-15	8.16	8.34	8.08	8.14	3710235
1996-10-16	8.08	8.11	8.02	8.05	2077553
1996-10-17	8.02	8.08	7.97	8.05	1540971
1996-10-18	7.99	7.99	7.94	7.99	532173
1996-10-21	7.82	7.94	7.82	7.82	2475697
1996-10-22	7.77	7.80	7.71	7.74	1744669
1996-10-23	7.60	7.60	7.46	7.48	2295363
1996-10-24	7.82	7.97	7.71	7.97	4280331
1996-10-25	8.16	8.34	7.94	8.28	3963757
1996-10-28	8.14	8.16	8.08	8.08	1439120
1996-10-29	8.02	8.02	7.91	7.94	2197041
1996-10-30	7.99	7.99	7.88	7.88	893277
1996-10-31	7.97	8.02	7.91	7.99	1192652
1996-11-01	8.05	8.14	8.05	8.08	1523334
1996-11-04	8.08	8.11	8.02	8.05	1523776
1996-11-05	8.02	8.08	7.99	8.02	1752165
1996-11-06	7.99	8.11	7.97	8.11	3125593
1996-11-07	8.11	8.16	8.08	8.16	1014968
1996-11-08	8.16	8.19	8.14	8.16	1038336
1996-11-11	8.22	8.31	8.19	8.25	944862
1996-11-12	8.34	8.39	8.25	8.25	1141510
1996-11-13	8.28	8.28	8.19	8.25	635346
1996-11-14	8.25	8.39	8.22	8.34	3660857
1996-11-15	8.39	8.48	8.34	8.39	2178962
1996-11-18	8.39	8.42	8.31	8.36	915762
1996-11-19	8.56	8.59	8.51	8.53	2756112
1996-11-20	8.51	8.56	8.45	8.53	1612838
1996-11-21	8.62	8.62	8.51	8.56	897686
1996-11-22	8.65	8.85	8.62	8.82	4216841
1996-11-25	8.85	8.87	8.73	8.76	2669696
1996-11-26	9.10	9.27	8.82	9.16	8237919
1996-11-27	9.10	9.10	8.96	8.99	3027713
1996-11-29	9.19	9.21	9.16	9.21	2670134
1996-12-02	9.13	9.13	8.99	9.04	3532551
1996-12-03	9.04	9.21	9.04	9.10	5891851
1996-12-04	9.07	9.10	9.02	9.04	2406033
1996-12-05	9.07	9.10	8.99	9.07	2186901
1996-12-06	8.79	9.02	8.76	8.93	3056810
1996-12-09	8.96	9.02	8.93	9.02	1919271
1996-12-10	9.04	9.04	8.90	8.93	1503495
1996-12-11	8.59	8.85	8.59	8.68	1863715
1996-12-12	8.87	8.90	8.76	8.82	699720
1996-12-13	8.76	8.82	8.76	8.82	702365
1996-12-16	8.82	8.87	8.79	8.82	1106236
1996-12-17	8.82	8.90	8.79	8.87	1464253
1996-12-18	8.96	9.02	8.93	8.93	1138423
1996-12-19	8.99	9.10	8.99	9.10	3437758
1996-12-20	9.10	9.10	8.99	9.07	1985847
1996-12-23	9.04	9.16	9.04	9.10	1108880
1996-12-24	9.07	9.13	9.07	9.10	346112
1996-12-26	9.10	9.21	9.10	9.13	682083
1996-12-27	9.13	9.16	9.07	9.10	338616
1996-12-30	9.04	9.07	9.02	9.04	416656
1996-12-31	9.04	9.10	9.04	9.07	346550
1997-01-02	9.02	9.04	8.85	8.93	1737173
1997-01-03	8.99	9.07	8.96	9.07	1269812
1997-01-06	9.02	9.07	8.99	9.02	1246886
1997-01-07	8.99	9.02	8.93	9.02	1999955
1997-01-08	9.16	9.33	9.16	9.21	2176760
1997-01-09	9.27	9.41	9.19	9.36	6004281
1997-01-10	9.21	9.44	9.21	9.44	3700536
1997-01-13	9.47	9.47	9.33	9.41	1329777
1997-01-14	9.38	9.47	9.38	9.44	914001
1997-01-15	9.44	9.50	9.41	9.44	1342121
1997-01-16	9.72	9.84	9.70	9.78	2270672
1997-01-17	9.70	9.72	9.64	9.67	621676
1997-01-20	9.53	9.55	9.47	9.55	899451
1997-01-21	9.38	9.58	9.36	9.50	948391
1997-01-22	9.36	9.38	9.24	9.27	2206740
1997-01-23	9.21	9.36	9.19	9.21	1149444
1997-01-24	9.16	9.19	9.07	9.16	1355791
1997-01-27	9.24	9.27	9.13	9.16	790546
1997-01-28	9.13	9.16	9.02	9.07	1321839
1997-01-29	8.99	9.07	8.96	9.02	1623421
1997-01-30	8.99	9.04	8.96	9.02	1855338
1997-01-31	9.07	9.16	9.04	9.07	2215559
1997-02-03	9.16	9.38	9.13	9.38	5051038
1997-02-04	9.38	9.41	9.27	9.33	1281717
1997-02-05	9.33	9.33	9.13	9.19	1401644
1997-02-06	9.13	9.16	9.07	9.13	691340
1997-02-07	9.04	9.19	9.02	9.19	1546261
1997-02-10	9.16	9.16	9.02	9.04	1831528
1997-02-11	8.93	8.99	8.87	8.90	3232734
1997-02-12	9.21	9.44	9.21	9.36	1484535
1997-02-13	9.58	9.78	9.58	9.75	3654683
1997-02-14	9.50	9.53	9.44	9.53	1846078
1997-02-18	9.61	9.89	9.61	9.89	3248606
1997-02-19	9.95	10.23	9.89	10.12	5152005
1997-02-20	9.95	10.04	9.89	9.89	3343403
1997-02-21	10.01	10.06	9.89	9.92	2457175
1997-02-24	9.87	10.01	9.84	9.98	1280833
1997-02-25	10.04	10.12	10.04	10.12	1764951
1997-02-26	10.38	10.49	10.06	10.23	2150746
1997-02-27	10.29	10.38	10.23	10.35	2180727
1997-02-28	10.23	10.26	10.15	10.21	1339476
1997-03-03	10.21	10.29	10.18	10.29	1286127
1997-03-04	10.60	10.69	10.55	10.63	3748596
1997-03-05	10.77	11.09	10.77	11.03	4240648
1997-03-06	10.97	11.03	10.74	10.77	2747294
1997-03-07	10.66	10.72	10.60	10.69	1481006
1997-03-10	10.49	10.63	10.49	10.63	1303322
1997-03-11	10.74	10.80	10.69	10.72	3137499
1997-03-12	10.55	10.55	10.40	10.46	1320516
1997-03-13	10.38	10.40	10.06	10.06	1272457
1997-03-14	10.15	10.23	10.15	10.18	1292739
1997-03-17	10.12	10.18	10.06	10.15	1293181
1997-03-18	10.12	10.15	10.09	10.12	850949
1997-03-19	10.15	10.23	10.12	10.15	1847400
1997-03-20	9.98	10.01	9.64	9.72	6701795
1997-03-21	9.92	10.04	9.84	9.87	825816
1997-03-24	9.64	9.72	9.55	9.70	2511409
1997-03-25	9.87	10.09	9.81	10.01	2689977
1997-03-26	10.40	10.46	10.21	10.35	2651174
1997-03-27	10.57	10.57	10.26	10.32	2943938
1997-03-31	10.29	10.32	10.04	10.06	2967306
1997-04-01	10.01	10.06	9.92	10.06	1078016
1997-04-02	9.95	10.01	9.81	9.81	1151208
1997-04-03	9.87	9.95	9.84	9.95	2377371
1997-04-04	10.01	10.26	9.98	10.26	4418774
1997-04-07	10.43	10.46	10.35	10.38	2961575
1997-04-08	10.46	10.60	10.46	10.55	2190868
1997-04-09	10.60	10.60	10.46	10.46	750863
1997-04-10	10.43	10.46	10.32	10.38	1965124
1997-04-11	10.26	10.29	9.98	9.98	1801989
1997-04-14	10.12	10.26	10.09	10.26	951916
1997-04-15	10.38	10.43	10.35	10.40	1361960
1997-04-16	10.32	10.43	10.32	10.40	5905074
1997-04-17	10.46	10.69	10.43	10.57	1502172
1997-04-18	10.74	10.74	10.57	10.63	2037432
1997-04-21	10.72	10.77	10.72	10.72	1184276
1997-04-22	10.72	10.80	10.66	10.80	1551992
1997-04-23	11.62	11.68	11.34	11.37	5808075
1997-04-24	11.57	11.65	11.48	11.48	3592516
1997-04-25	11.51	11.54	11.40	11.40	1963359
1997-04-28	11.51	11.60	11.51	11.60	1738937
1997-04-29	11.79	11.99	11.77	11.99	2241134
1997-04-30	11.94	12.25	11.88	12.13	2464233
1997-05-01	12.33	12.50	12.30	12.45	4185976
1997-05-02	12.56	12.70	12.56	12.64	3160867
1997-05-05	12.47	12.59	12.36	12.59	2966868
1997-05-06	12.33	12.39	12.28	12.30	1513193
1997-05-07	12.19	12.28	12.19	12.22	1578448
1997-05-08	12.16	12.33	12.16	12.30	1017170
1997-05-09	12.53	12.62	12.50	12.62	1034807
1997-05-12	12.56	12.64	12.56	12.62	1343001
1997-05-13	12.70	12.73	12.64	12.73	2321377
1997-05-14	12.84	12.90	12.79	12.90	802451
1997-05-15	12.87	13.10	12.81	13.07	1992459
1997-05-16	13.07	13.15	13.04	13.07	2798440
1997-05-19	13.07	13.15	13.07	13.13	1481890
1997-05-20	13.10	13.24	12.96	13.24	1396354
1997-05-21	13.21	13.27	13.04	13.27	1317430
1997-05-22	13.15	13.15	13.07	13.13	648132
1997-05-23	13.10	13.21	13.10	13.21	1047593
1997-05-27	12.90	13.04	12.87	13.01	2227464
1997-05-28	12.84	12.96	12.79	12.84	1750843
1997-05-29	12.81	13.01	12.79	12.96	2078438
1997-05-30	12.42	12.73	12.42	12.70	2722603
1997-06-02	12.76	13.04	12.73	12.98	2389718
1997-06-03	13.13	13.30	13.04	13.10	4172748
1997-06-04	13.89	13.89	13.64	13.66	3621174
1997-06-05	13.95	13.95	13.86	13.89	1320074
1997-06-06	13.61	13.89	13.58	13.86	2499061
1997-06-09	13.92	14.03	13.78	13.81	921935
1997-06-10	13.81	13.86	13.72	13.75	1196623
1997-06-11	13.49	13.49	13.30	13.41	874760
1997-06-12	13.44	13.64	13.38	13.61	1339476
1997-06-13	13.64	13.81	13.61	13.75	2693064
1997-06-16	14.03	14.37	14.01	14.35	2085492
1997-06-17	14.74	15.22	14.74	15.03	3375586
1997-06-18	15.71	16.10	15.71	15.79	4412162
1997-06-19	15.82	15.85	15.65	15.65	3402042
1997-06-20	15.62	15.71	15.59	15.65	1615044
1997-06-23	15.73	15.82	15.62	15.65	1559488
1997-06-24	15.83	16.02	15.79	15.96	4489322
1997-06-25	16.27	16.73	16.22	16.44	7329207
1997-06-26	16.24	16.33	16.19	16.24	2157800
1997-06-27	16.56	16.59	16.37	16.41	723969
1997-06-30	16.37	16.37	16.12	16.30	736755
1997-07-01	15.96	15.99	15.83	15.99	2154713
1997-07-02	15.86	15.90	15.78	15.89	3182909
1997-07-03	16.13	16.33	16.13	16.30	2666609
1997-07-07	16.84	16.85	16.61	16.76	2156920
1997-07-08	16.41	16.66	16.41	16.66	3780783
1997-07-09	16.78	16.90	16.51	16.59	3016246
1997-07-10	16.73	16.87	16.60	16.84	2240692
1997-07-11	16.73	16.88	16.71	16.85	2201009
1997-07-14	16.90	16.91	16.71	16.78	1617689
1997-07-15	17.01	17.07	16.90	17.05	1219108
1997-07-16	17.63	17.97	17.63	17.88	1342121
1997-07-17	17.86	17.86	17.58	17.62	1637086
1997-07-18	17.44	17.45	17.12	17.24	1997753
1997-07-21	16.78	16.87	16.44	16.56	2751703
1997-07-22	16.74	17.21	16.74	17.21	2756992
1997-07-23	18.03	18.03	17.78	17.85	2666167
1997-07-24	18.94	19.02	18.67	18.94	9483925
1997-07-25	18.91	19.07	18.81	18.87	5620692
1997-07-28	18.37	18.56	18.30	18.37	4890106
1997-07-29	18.06	18.10	17.97	18.10	3591193
1997-07-30	18.02	18.63	17.92	18.63	3855294
1997-07-31	18.63	18.70	18.47	18.56	2484073
1997-08-01	18.29	18.29	17.92	18.10	2523752
1997-08-04	17.83	18.17	17.80	18.14	1581977
1997-08-05	18.03	18.03	17.88	17.89	1944400
1997-08-06	17.93	18.33	17.92	18.30	2488482
1997-08-07	18.54	18.60	18.43	18.51	1694407
1997-08-08	18.43	18.51	18.22	18.23	1415313
1997-08-11	18.22	18.22	17.63	17.75	1912217
1997-08-12	17.76	17.76	17.44	17.44	1171048
1997-08-13	17.24	17.35	17.00	17.11	2305946
1997-08-14	16.78	17.24	16.70	17.15	2505677
1997-08-15	16.44	16.68	16.17	16.19	4440821
1997-08-18	16.73	16.78	16.50	16.76	4129098
1997-08-19	16.71	16.78	16.46	16.74	3825756
1997-08-20	16.95	17.55	16.87	17.55	2158242
1997-08-21	17.55	17.58	17.21	17.24	1409140
1997-08-22	16.44	16.84	16.44	16.84	4124689
1997-08-25	16.84	16.98	16.78	16.83	1171490
1997-08-26	16.61	16.70	16.54	16.64	2132229
1997-08-27	16.73	16.78	16.59	16.74	1669274
1997-08-28	16.44	16.56	16.10	16.41	1531710
1997-08-29	16.27	16.27	16.17	16.24	2178082
1997-09-02	16.84	17.55	16.80	17.34	2130022
1997-09-03	17.80	17.90	17.73	17.73	1818300
1997-09-04	17.46	17.68	17.46	17.53	1734090
1997-09-05	17.69	17.75	17.24	17.31	1600932
1997-09-08	17.25	17.29	17.15	17.17	780847
1997-09-09	16.93	17.10	16.84	17.04	1685146
1997-09-10	16.64	16.74	16.51	16.51	2732744
1997-09-11	16.34	16.54	16.30	16.49	1965124
1997-09-12	16.68	16.98	16.44	16.91	2231873
1997-09-15	16.90	16.95	16.76	16.80	1449703
1997-09-16	16.87	17.01	16.63	16.90	1804192
1997-09-17	17.32	17.32	17.14	17.21	2202773
1997-09-18	17.15	17.15	17.01	17.07	847424
1997-09-19	16.67	17.00	16.67	16.98	2365469
1997-09-22	17.41	17.61	17.29	17.49	1712924
1997-09-23	17.63	17.68	17.44	17.52	1557286
1997-09-24	17.73	17.90	17.73	17.79	2646327
1997-09-25	18.05	18.13	17.96	18.03	974404
1997-09-26	18.16	18.22	18.02	18.16	1426335
1997-09-29	18.10	18.58	18.07	18.47	938692
1997-09-30	19.01	19.17	18.97	19.05	3712000
1997-10-01	19.90	20.13	19.90	20.10	3945240
1997-10-02	19.79	19.82	19.45	19.69	1389738
1997-10-03	19.99	20.16	19.85	19.96	2360176
1997-10-06	19.83	19.83	19.65	19.68	798042
1997-10-07	19.17	19.48	19.17	19.39	1481890
1997-10-08	19.42	19.51	19.19	19.28	1226162
1997-10-09	19.07	19.62	18.98	19.39	2561233
1997-10-10	18.80	18.87	18.65	18.80	1964243
1997-10-13	18.87	18.94	18.81	18.81	656070
1997-10-14	18.99	19.07	18.77	18.77	1648992
1997-10-15	18.37	18.78	18.34	18.74	1138861
1997-10-16	18.71	18.75	18.30	18.40	2132667
1997-10-17	18.06	18.27	18.02	18.22	2488482
1997-10-20	18.54	18.60	18.43	18.57	1167081
1997-10-21	18.88	19.53	18.88	19.53	3101344
1997-10-22	19.36	19.49	19.11	19.49	4487116
1997-10-23	18.06	18.50	17.95	18.43	5391419
1997-10-24	18.68	18.75	18.07	18.17	3962877
1997-10-27	17.58	17.62	16.47	16.49	4182447
1997-10-28	15.85	17.69	15.82	17.63	5960630
1997-10-29	17.58	18.37	17.56	17.86	4772825
1997-10-30	17.01	17.78	16.98	17.32	3482288
1997-10-31	17.75	17.89	17.58	17.78	1537004
1997-11-03	17.97	18.24	17.83	18.24	1312140
1997-11-04	17.86	17.97	17.59	17.85	1487622
1997-11-05	18.20	18.67	18.16	18.34	3280351
1997-11-06	18.06	18.10	17.95	18.06	491609
1997-11-07	17.24	17.79	17.24	17.70	1284804
1997-11-10	17.58	17.62	17.18	17.19	2401181
1997-11-11	17.18	17.49	17.11	17.15	3001258
1997-11-12	16.53	16.57	15.96	15.99	2331518
1997-11-13	15.82	15.98	15.42	15.65	5866275
1997-11-14	15.24	15.83	15.21	15.76	5241508
1997-11-17	15.85	16.27	15.82	16.13	4211547
1997-11-18	16.47	16.53	16.19	16.19	1213376
1997-11-19	15.88	16.15	15.81	16.06	1385771
1997-11-20	16.15	16.40	16.15	16.34	1780823
1997-11-21	16.61	16.78	16.57	16.66	2967306
1997-11-24	16.13	16.13	15.52	15.59	2768018
1997-11-25	15.25	15.32	15.11	15.22	3875138
1997-11-26	15.32	15.44	15.14	15.31	3634840
1997-11-28	15.00	15.31	14.94	15.20	2047573
1997-12-01	15.68	16.09	15.59	15.98	3340754
1997-12-02	15.76	15.78	15.28	15.30	2289632
1997-12-03	15.18	15.20	14.35	14.83	6229144
1997-12-04	14.88	15.15	14.87	15.15	3940393
1997-12-05	14.76	15.37	14.76	15.22	2271995
1997-12-08	15.45	15.62	15.37	15.37	1365489
1997-12-09	15.25	15.32	15.20	15.21	1552877
1997-12-10	14.87	15.01	14.49	14.52	5037810
1997-12-11	13.72	13.75	13.54	13.61	6641834
1997-12-12	13.88	13.95	12.28	12.62	16887210
1997-12-15	12.83	12.84	12.42	12.76	12798228
1997-12-16	12.89	12.97	12.72	12.89	4620712
1997-12-17	13.64	13.68	13.54	13.54	4507840
1997-12-18	14.09	14.09	13.51	13.55	4312518
1997-12-19	13.47	13.61	13.01	13.38	4652899
1997-12-22	13.69	13.81	13.41	13.72	2100484
1997-12-23	13.38	13.38	13.13	13.15	2931594
1997-12-24	13.47	13.51	13.42	13.48	669736
1997-12-26	13.45	13.57	13.45	13.57	463831
1997-12-29	13.72	13.79	13.58	13.64	1771567
1997-12-30	13.61	13.96	13.58	13.81	3598247
1997-12-31	13.74	13.91	13.65	13.72	1757897
1998-01-02	13.88	13.93	13.76	13.86	2411322
1998-01-05	14.22	14.56	14.13	14.37	2740240
1998-01-06	14.10	14.19	13.88	13.95	1875620
1998-01-07	14.02	14.18	13.93	14.08	1034807
1998-01-08	13.93	14.13	13.85	13.88	1936908
1998-01-09	13.55	13.57	12.97	12.97	3357953
1998-01-12	12.53	12.98	12.52	12.97	2306384
1998-01-13	12.97	13.27	12.90	13.21	2715991
1998-01-14	13.24	13.57	13.08	13.38	3719054
1998-01-15	13.18	13.42	13.17	13.17	2518905
1998-01-16	13.38	14.23	13.38	13.84	5978267
1998-01-20	14.10	14.67	13.98	14.56	4727410
1998-01-21	14.20	14.50	14.15	14.35	3694363
1998-01-22	14.06	14.16	13.99	14.05	2663522
1998-01-23	14.09	14.25	14.08	14.10	1686030
1998-01-26	14.54	14.59	14.40	14.43	2176318
1998-01-27	14.54	14.77	14.40	14.53	2129584
1998-01-28	14.74	15.11	14.74	15.05	2802407
1998-01-29	15.07	15.47	15.00	15.38	4295323
1998-01-30	15.34	15.41	15.11	15.11	1739822
1998-02-02	15.69	15.71	15.34	15.58	3092968
1998-02-03	15.30	15.44	15.11	15.42	1654723
1998-02-04	14.73	14.97	14.73	14.86	2233638
1998-02-05	15.14	15.39	15.13	15.32	2064330
1998-02-06	15.34	15.52	15.27	15.42	1040101
1998-02-09	15.31	15.39	14.86	14.87	1223959
1998-02-10	14.90	15.27	14.84	15.17	1499523
1998-02-11	15.54	15.75	15.32	15.55	5467694
1998-02-12	16.02	16.68	15.85	16.67	10972431
1998-02-13	16.66	16.66	16.19	16.46	6601270
1998-02-17	17.00	17.45	16.91	17.31	3752125
1998-02-18	17.19	17.42	17.05	17.15	3487578
1998-02-19	17.05	17.08	16.93	17.04	1226162
1998-02-20	17.34	17.38	16.90	17.05	3666589
1998-02-23	17.51	17.55	17.27	17.35	2284342
1998-02-24	17.73	17.80	17.68	17.72	2968629
1998-02-25	17.69	17.72	17.55	17.62	2502590
1998-02-26	17.62	17.89	17.59	17.86	1533475
1998-02-27	17.61	17.78	17.59	17.66	842573
1998-03-02	17.92	17.99	17.80	17.83	1610635
1998-03-03	17.25	17.34	17.18	17.25	2264499
1998-03-04	17.12	17.28	17.12	17.18	1328013
1998-03-05	16.44	16.95	16.43	16.51	2700999
1998-03-06	16.56	16.67	16.50	16.63	4699632
1998-03-09	16.70	17.41	16.70	17.11	2261854
1998-03-10	17.08	17.12	16.97	17.12	1748198
1998-03-11	17.01	17.14	16.98	17.08	1809043
1998-03-12	17.00	17.05	16.91	16.95	1140183
1998-03-13	16.95	17.22	16.93	17.12	2158242
1998-03-16	17.01	17.04	16.85	16.95	1282156
1998-03-17	16.70	16.71	16.40	16.53	2853112
1998-03-18	16.12	16.33	16.06	16.33	14093174
1998-03-19	16.24	16.30	16.17	16.23	3790040
1998-03-20	16.33	16.43	16.29	16.33	4491967
1998-03-23	16.33	16.43	16.32	16.39	2992439
1998-03-24	16.98	17.07	16.78	16.87	2332402
1998-03-25	17.46	17.51	17.29	17.35	2345626
1998-03-26	17.22	17.49	17.18	17.38	4949629
1998-03-27	17.25	17.27	17.02	17.18	2870749
1998-03-30	16.85	16.87	16.68	16.81	1372101
1998-03-31	16.64	16.73	16.63	16.66	1736735
1998-04-01	16.66	16.67	16.53	16.67	2483189
1998-04-02	16.64	16.64	16.46	16.53	2672783
1998-04-03	16.33	16.41	16.10	16.13	2655584
1998-04-06	16.54	16.68	16.49	16.64	3248606
1998-04-07	16.51	16.54	16.23	16.32	1538764
1998-04-08	16.95	16.95	16.64	16.78	2669254
1998-04-09	16.78	16.91	16.57	16.91	3154251
1998-04-13	17.18	17.32	17.00	17.14	2117679
1998-04-14	17.18	17.52	17.18	17.42	1780385
1998-04-15	17.38	17.55	17.35	17.41	2630455
1998-04-16	17.15	17.18	17.00	17.05	2054189
1998-04-17	17.02	17.02	16.93	17.02	1037452
1998-04-20	17.55	18.05	17.48	18.05	3032561
1998-04-21	18.77	19.05	18.56	18.87	13462679
1998-04-22	20.75	21.42	20.65	20.65	10947740
1998-04-23	20.67	20.78	20.28	20.28	3138379
1998-04-24	20.40	20.91	20.26	20.47	2712462
1998-04-27	20.14	20.27	19.90	20.21	2438216
1998-04-28	20.34	20.36	19.96	20.02	1828883
1998-04-29	19.96	20.19	19.82	20.09	1907365
1998-04-30	20.30	20.65	20.30	20.44	1575361
1998-05-01	21.01	21.60	21.01	21.59	2299330
1998-05-04	21.57	21.57	21.21	21.29	2022440
1998-05-05	21.23	21.89	21.21	21.80	2573134
1998-05-06	22.10	22.37	21.90	22.11	3368532
1998-05-07	22.04	22.04	21.70	21.77	1589031
1998-05-08	21.53	21.94	21.53	21.94	1642822
1998-05-11	22.57	22.68	22.30	22.38	1864595
1998-05-12	22.47	22.55	22.24	22.44	1973062
1998-05-13	22.18	22.28	22.14	22.24	656508
1998-05-14	22.77	22.95	22.69	22.88	1940433
1998-05-15	22.82	23.03	22.77	22.79	1439562
1998-05-18	22.38	22.38	21.84	22.07	1228368
1998-05-19	22.58	23.33	22.58	23.05	2689535
1998-05-20	23.05	23.12	22.57	22.60	1618569
1998-05-21	22.62	22.64	22.48	22.58	3027271
1998-05-22	22.52	22.57	22.34	22.35	1773769
1998-05-26	22.26	22.34	22.13	22.14	1833292
1998-05-27	21.80	21.84	21.38	21.55	3606182
1998-05-28	21.56	21.63	21.36	21.49	2252597
1998-05-29	21.56	21.62	21.43	21.57	845217
1998-06-01	21.52	21.55	21.26	21.38	1722185
1998-06-02	21.31	21.31	21.01	21.02	2442187
1998-06-03	20.84	20.85	20.72	20.72	1533917
1998-06-04	20.92	20.98	20.85	20.95	2039197
1998-06-05	20.84	20.87	20.61	20.87	1203235
1998-06-08	21.48	21.77	21.29	21.66	1249088
1998-06-09	21.59	21.60	21.48	21.48	1372101
1998-06-10	21.19	21.19	20.95	20.95	1384891
1998-06-11	20.91	20.91	19.87	19.93	5288245
1998-06-12	19.45	19.58	19.17	19.58	5523250
1998-06-15	18.82	19.42	18.77	18.94	4117635
1998-06-16	19.24	19.34	19.11	19.34	2191310
1998-06-17	19.56	20.14	19.56	20.09	3658651
1998-06-18	19.85	19.87	19.62	19.77	2108418
1998-06-19	19.55	19.73	19.46	19.46	1346972
1998-06-22	19.01	19.93	18.97	19.79	5573512
1998-06-23	20.02	20.16	18.50	18.94	14097583
1998-06-24	19.15	19.79	19.07	19.63	4045768
1998-06-25	19.58	19.66	19.41	19.46	2336807
1998-06-26	19.34	19.36	18.94	18.98	2481866
1998-06-29	19.02	19.11	18.65	18.70	3238907
1998-06-30	18.88	19.35	18.84	19.25	4622476
1998-07-01	19.82	20.19	19.62	20.16	3300633
1998-07-02	19.86	20.06	19.73	19.90	3594276
1998-07-06	20.17	20.17	19.82	19.86	2212472
1998-07-07	19.86	19.99	19.77	19.96	2926305
1998-07-08	19.85	20.13	19.80	20.04	1427657
1998-07-09	19.76	19.83	19.56	19.60	2206740
1998-07-10	19.51	19.55	19.22	19.51	3447457
1998-07-13	19.70	19.94	19.70	19.92	1898989
1998-07-14	20.03	20.57	19.94	20.48	2752145
1998-07-15	20.63	21.50	20.53	21.23	4745931
1998-07-16	21.36	21.43	21.06	21.29	1742024
1998-07-17	20.71	20.80	20.55	20.61	1581093
1998-07-20	20.13	20.33	20.02	20.09	1152531
1998-07-21	19.51	19.79	19.43	19.51	5404646
1998-07-22	19.87	19.96	19.62	19.62	4544436
1998-07-23	19.39	19.49	18.53	18.70	2099162
1998-07-24	18.75	18.77	18.12	18.31	6120240
1998-07-27	18.17	18.31	18.06	18.29	2605764
1998-07-28	18.47	18.65	18.37	18.37	2921011
1998-07-29	18.97	19.02	18.44	18.65	2542712
1998-07-30	18.81	18.95	18.74	18.88	829787
1998-07-31	18.65	18.73	18.44	18.53	1630917
1998-08-03	18.34	18.48	18.22	18.41	1123431
1998-08-04	18.82	18.87	18.14	18.19	1231893
1998-08-05	18.27	18.75	18.22	18.54	2547563
1998-08-06	18.51	18.84	18.47	18.82	1413107
1998-08-07	18.81	18.92	18.61	18.67	1496879
1998-08-10	18.39	18.39	17.99	18.13	1990695
1998-08-11	17.51	17.61	17.35	17.49	1392825
1998-08-12	17.73	17.90	17.61	17.76	1671918
1998-08-13	17.25	17.53	17.21	17.42	2066532
1998-08-14	18.02	18.02	17.38	17.42	2009654
1998-08-17	17.42	17.72	17.41	17.69	913117
1998-08-18	18.12	18.58	18.12	18.53	3591193
1998-08-19	18.85	18.91	18.58	18.61	2066090
1998-08-20	17.66	18.10	17.66	17.86	1386213
1998-08-21	17.48	17.53	17.04	17.27	1254382
1998-08-24	16.76	16.81	16.63	16.68	1717333
1998-08-25	16.84	16.98	16.47	16.47	2378255
1998-08-26	16.22	16.23	15.86	15.99	2407793
1998-08-27	14.97	15.25	14.91	14.97	3379995
1998-08-28	15.11	15.18	14.88	15.04	2284780
1998-08-31	15.20	15.24	13.27	13.59	3093848
1998-09-01	14.18	14.40	13.85	14.36	5215495
1998-09-02	14.74	14.77	14.40	14.42	3447014
1998-09-03	14.39	14.42	14.23	14.29	2073586
1998-09-04	14.27	14.27	13.38	13.68	2303740
1998-09-08	14.91	14.91	14.26	14.74	2763166
1998-09-09	14.63	14.74	14.32	14.35	1455877
1998-09-10	14.23	14.27	13.69	13.79	1945284
1998-09-11	13.86	13.96	13.74	13.89	2102687
1998-09-14	13.84	13.89	13.55	13.55	2202773
1998-09-15	13.52	13.54	13.27	13.40	2753467
1998-09-16	13.15	13.35	12.92	13.27	4253433
1998-09-17	12.02	12.33	11.57	12.06	8916916
1998-09-18	11.88	11.88	11.41	11.57	4621592
1998-09-21	9.92	11.28	9.53	10.43	26120258
1998-09-22	10.79	11.28	10.77	10.90	10059310
1998-09-23	11.67	12.30	11.58	12.16	5817336
1998-09-24	11.28	11.79	11.24	11.45	5373782
1998-09-25	11.35	12.18	11.35	12.02	3778138
1998-09-28	12.12	12.26	12.08	12.11	3913053
1998-09-29	12.30	12.33	12.13	12.29	3319592
1998-09-30	12.15	12.30	12.02	12.11	2253477
1998-10-01	11.82	12.01	11.47	11.52	1802869
1998-10-02	11.00	11.38	10.97	11.33	4885255
1998-10-05	10.72	11.06	10.72	11.00	2846058
1998-10-06	11.34	11.34	11.07	11.17	2355766
1998-10-07	11.10	11.33	10.83	10.84	1896344
1998-10-08	10.21	10.38	10.12	10.35	3051078
1998-10-09	10.89	11.40	10.87	11.34	2633099
1998-10-12	11.82	12.05	11.78	11.85	3236701
1998-10-13	12.16	12.38	11.96	11.99	3579730
1998-10-14	12.19	12.76	12.13	12.62	5441681
1998-10-15	12.64	13.38	12.56	13.38	4272393
1998-10-16	13.32	13.35	12.98	13.24	2615462
1998-10-19	12.76	13.14	12.76	12.79	1231893
1998-10-20	13.61	13.71	13.38	13.45	2618107
1998-10-21	13.78	14.27	13.58	14.16	1689555
1998-10-22	12.47	12.93	11.68	12.53	13332608
1998-10-23	11.96	12.03	11.75	11.89	7068193
1998-10-26	12.29	12.36	12.11	12.18	3231853
1998-10-27	12.98	13.07	12.39	12.57	5533391
1998-10-28	12.40	12.52	12.26	12.35	2921895
1998-10-29	12.02	12.06	11.84	11.99	6771020
1998-10-30	12.13	12.70	12.11	12.53	9268764
1998-11-02	13.45	13.58	13.03	13.45	3292699
1998-11-03	13.11	13.14	12.84	13.04	2392363
1998-11-04	13.45	13.93	13.45	13.82	3436874
1998-11-05	13.69	14.15	13.64	14.08	3650274
1998-11-06	14.06	14.15	14.01	14.02	1569187
1998-11-09	13.55	13.58	13.42	13.45	3550188
1998-11-10	13.10	13.38	13.04	13.28	2315203
1998-11-11	13.81	13.81	13.45	13.55	2977447
1998-11-12	13.72	13.81	13.61	13.72	2279933
1998-11-13	13.65	13.93	13.64	13.85	1525537
1998-11-16	14.29	14.40	14.23	14.32	1541851
1998-11-17	14.52	14.64	14.30	14.56	1709399
1998-11-18	14.97	15.39	14.83	15.39	2696589
1998-11-19	15.68	15.72	15.54	15.55	2189103
1998-11-20	15.98	16.10	15.66	15.81	2747294
1998-11-23	15.68	15.90	15.64	15.86	1387536
1998-11-24	15.24	15.41	15.10	15.21	2494214
1998-11-25	14.73	14.78	14.47	14.57	2378255
1998-11-27	15.08	15.08	14.90	14.95	599634
1998-11-30	14.78	14.78	14.36	14.36	3716409
1998-12-01	13.95	14.43	13.75	14.40	2539625
1998-12-02	14.10	14.18	13.96	14.09	2076231
1998-12-03	14.29	15.14	14.20	14.70	2695709
1998-12-04	15.25	15.52	15.07	15.37	2518463
1998-12-07	15.08	15.31	15.03	15.27	1974384
1998-12-08	15.25	15.41	15.15	15.25	2388396
1998-12-09	16.17	16.17	15.71	15.82	2753025
1998-12-10	15.76	15.76	14.97	15.07	2445712
1998-12-11	14.88	15.17	14.80	15.05	2012741
1998-12-14	14.50	14.66	14.33	14.40	2332840
1998-12-15	14.35	14.95	14.29	14.84	2348712
1998-12-16	14.53	14.54	13.98	14.06	7008670
1998-12-17	13.71	14.80	13.66	14.66	6727808
1998-12-18	14.86	15.62	14.62	15.56	13835243
1998-12-21	15.22	15.54	15.14	15.39	4694785
1998-12-22	15.28	15.45	15.13	15.17	2438216
1998-12-23	15.37	15.45	15.18	15.24	2286545
1998-12-24	15.20	15.37	15.00	15.31	1018055
1998-12-28	15.28	15.34	15.13	15.13	1266725
1998-12-29	15.18	15.27	15.13	15.22	1168845
1998-12-30	15.17	15.25	15.10	15.18	1231451
1998-12-31	15.15	15.42	15.13	15.35	820084
1999-01-04	15.55	16.05	15.55	15.88	3236263
1999-01-05	15.68	16.54	15.65	16.47	5760019
1999-01-06	17.07	17.51	16.90	17.44	4534295
1999-01-07	16.66	17.17	16.66	17.07	3794449
1999-01-08	17.45	17.45	17.02	17.19	3376028
1999-01-11	17.00	17.02	16.67	16.84	2186901
1999-01-12	16.71	16.81	16.37	16.39	1751723
1999-01-13	15.66	16.20	15.54	15.85	6365823
1999-01-14	15.79	15.95	15.48	15.61	2680275
1999-01-15	15.54	16.39	15.54	16.33	3123391
1999-01-19	17.05	17.11	16.68	16.84	4596901
1999-01-20	17.66	18.09	17.52	17.68	6111421
1999-01-21	17.63	17.65	17.07	17.24	4032541
1999-01-22	17.10	17.78	17.08	17.56	2749058
1999-01-25	18.07	18.24	17.82	18.20	5245479
1999-01-26	17.24	17.52	17.02	17.29	4473888
1999-01-27	17.49	17.53	16.76	16.87	4708893
1999-01-28	16.91	16.91	16.56	16.70	4843369
1999-01-29	16.67	16.70	16.39	16.51	2079318
1999-02-01	16.61	16.66	16.02	16.13	4960212
1999-02-02	16.07	16.30	16.02	16.26	3357069
1999-02-03	16.36	16.64	16.23	16.59	2822689
1999-02-04	16.56	16.59	16.19	16.33	2689977
1999-02-05	16.27	16.37	16.09	16.09	2410880
1999-02-08	16.22	16.56	16.07	16.39	3840306
1999-02-09	16.59	16.66	16.27	16.29	3319150
1999-02-10	15.99	16.46	15.93	16.34	3476557
1999-02-11	16.36	16.44	16.13	16.24	7535553
1999-02-12	16.15	16.24	15.73	15.82	2853554
1999-02-16	15.88	15.96	15.55	15.65	2841206
1999-02-17	15.37	15.58	15.34	15.35	2791824
1999-02-18	15.56	15.59	15.48	15.56	2152511
1999-02-19	15.66	15.92	15.66	15.79	1566542
1999-02-22	16.19	16.49	16.17	16.49	3041379
1999-02-23	16.81	16.94	16.59	16.66	3798858
1999-02-24	16.77	16.77	16.10	16.15	2389718
1999-02-25	15.99	16.07	15.82	15.90	2432926
1999-02-26	15.82	15.86	15.73	15.79	2854876
1999-03-01	15.73	15.79	15.56	15.62	2141486
1999-03-02	15.71	15.73	15.49	15.49	1605784
1999-03-03	15.65	15.65	15.48	15.54	2816957
1999-03-04	15.35	15.45	15.11	15.34	2687771
1999-03-05	15.68	15.85	15.64	15.83	1720420
1999-03-08	15.72	15.86	15.66	15.81	904298
1999-03-09	15.75	16.09	15.68	15.86	1645905
1999-03-10	15.95	16.26	15.86	16.17	1273779
1999-03-11	16.07	16.78	16.03	16.67	4135714
1999-03-12	16.78	16.85	16.44	16.44	1811246
1999-03-15	16.77	16.97	16.66	16.93	2725690
1999-03-16	17.36	17.56	17.17	17.39	4660395
1999-03-17	17.92	18.00	17.66	17.70	5152005
1999-03-18	17.85	18.19	17.78	18.09	4493732
1999-03-19	18.57	18.60	17.99	17.99	2612375
1999-03-22	18.07	18.40	18.07	18.13	2970393
1999-03-23	18.10	18.10	17.52	17.52	1819622
1999-03-24	17.73	17.89	17.36	17.52	1139745
1999-03-25	17.83	18.54	17.67	18.29	5770598
1999-03-26	17.61	18.00	17.61	17.82	2774629
1999-03-29	17.96	18.40	17.96	18.36	2933359
1999-03-30	18.19	18.33	18.05	18.14	2520669
1999-03-31	18.36	18.97	18.36	18.70	3994180
1999-04-01	18.46	18.50	18.33	18.43	2038316
1999-04-05	18.51	18.82	18.37	18.77	2341659
1999-04-06	18.34	18.48	18.30	18.36	2459382
1999-04-07	18.56	18.71	18.40	18.71	1695729
1999-04-08	18.70	18.71	18.40	18.61	3204075
1999-04-09	18.31	18.40	17.73	17.89	1862835
1999-04-12	17.79	18.19	17.70	18.14	3491545
1999-04-13	18.31	18.53	18.19	18.27	1264523
1999-04-14	18.46	18.47	18.14	18.16	1166639
1999-04-15	18.17	18.39	17.95	18.34	2128700
1999-04-16	18.90	19.22	18.80	18.92	3301517
1999-04-19	19.26	19.65	19.05	19.07	4239768
1999-04-20	18.82	18.90	18.39	18.44	1876500
1999-04-21	19.02	19.34	18.73	19.14	3574437
1999-04-22	20.41	20.44	19.92	20.33	8741438
1999-04-23	20.07	20.16	19.85	20.03	2338134
1999-04-26	20.64	20.73	20.33	20.36	2601354
1999-04-27	20.44	20.47	20.07	20.21	2983179
1999-04-28	19.75	19.82	19.53	19.53	842573
1999-04-29	19.41	19.56	19.31	19.42	1275544
1999-04-30	19.36	19.94	19.28	19.31	1725271
1999-05-03	19.75	20.13	19.75	20.02	1675447
1999-05-04	20.06	20.06	19.62	19.69	2014506
1999-05-05	19.24	19.77	19.05	19.75	1797580
1999-05-06	19.60	19.66	19.42	19.53	684286
1999-05-07	19.79	20.19	19.76	19.99	1850929
1999-05-10	19.87	20.51	19.83	20.28	2496859
1999-05-11	20.47	20.85	20.36	20.55	3244639
1999-05-12	20.41	21.08	20.28	20.95	4433767
1999-05-13	20.94	21.29	20.94	21.18	3395868
1999-05-14	21.14	21.21	20.64	20.71	2051102
1999-05-17	20.70	20.71	20.48	20.68	1529946
1999-05-18	21.05	21.12	20.58	20.64	1789642
1999-05-19	20.82	20.89	20.72	20.89	1158262
1999-05-20	20.50	20.50	20.11	20.20	2110625
1999-05-21	20.28	20.37	20.20	20.21	992041
1999-05-24	20.16	20.16	19.70	19.73	1475717
1999-05-25	19.97	20.00	19.24	19.24	3171888
1999-05-26	19.43	19.63	19.31	19.56	1686911
1999-05-27	19.56	19.77	19.49	19.55	1379159
1999-05-28	19.72	19.72	19.45	19.53	947949
1999-06-01	20.19	20.47	20.03	20.45	708097
1999-06-02	20.33	20.33	20.10	20.19	1089042
1999-06-03	20.27	20.27	20.09	20.09	475739
1999-06-04	20.04	20.13	19.85	20.13	807302
1999-06-07	20.44	20.68	20.41	20.47	1291859
1999-06-08	21.22	21.46	21.21	21.31	1790085
1999-06-09	21.45	21.53	21.33	21.38	1915303
1999-06-10	21.56	21.65	21.46	21.55	2338134
1999-06-11	21.42	21.52	21.33	21.46	1389300
1999-06-14	21.22	21.22	20.92	21.06	2270234
1999-06-15	20.98	21.15	20.98	21.08	1433391
1999-06-16	21.04	21.48	21.04	21.46	2771105
1999-06-17	21.28	21.50	21.23	21.48	911356
1999-06-18	21.42	21.43	21.16	21.23	622561
1999-06-21	21.49	21.74	21.29	21.65	2948350
1999-06-22	21.94	22.34	21.79	22.10	3262276
1999-06-23	22.01	22.33	21.89	22.18	3201431
1999-06-24	21.96	22.10	21.83	22.07	1326250
1999-06-25	22.11	22.17	21.89	21.90	1014969
1999-06-28	21.99	22.16	21.96	22.13	969115
1999-06-29	22.40	22.52	22.33	22.52	2026412
1999-06-30	22.58	22.88	22.38	22.88	2061685
1999-07-01	22.68	22.79	22.50	22.62	2593419
1999-07-02	22.67	22.78	22.48	22.72	2764492
1999-07-06	23.05	23.55	23.05	23.13	2238929
1999-07-07	22.96	23.02	22.91	23.02	1260996
1999-07-08	22.75	23.05	22.72	22.88	1581095
1999-07-09	22.98	23.11	22.81	23.05	879611
1999-07-12	22.43	22.43	22.07	22.35	1342564
1999-07-13	23.16	23.30	23.05	23.12	2833714
1999-07-14	24.01	24.28	23.90	24.04	3998593
1999-07-15	24.72	24.78	24.57	24.71	2532133
1999-07-16	25.06	25.12	24.40	24.57	3022423
1999-07-19	24.89	25.05	24.79	24.88	1827562
1999-07-20	24.31	24.38	23.50	23.56	3577526
1999-07-21	23.53	23.90	23.39	23.50	1741585
1999-07-22	22.20	22.20	21.42	21.52	5572633
1999-07-23	22.23	22.23	21.80	21.96	2908228
1999-07-26	21.97	21.97	21.55	21.60	678998
1999-07-27	22.18	22.33	22.00	22.28	2656028
1999-07-28	22.60	22.72	22.48	22.72	2484515
1999-07-29	22.79	22.99	22.54	22.68	1376073
1999-07-30	22.88	23.19	22.74	22.94	1278191
1999-08-02	22.79	22.91	22.51	22.55	1068760
1999-08-03	22.69	22.74	22.35	22.37	2415733
1999-08-04	22.38	22.41	22.00	22.03	1313464
1999-08-05	21.49	21.99	21.15	21.96	3169686
1999-08-06	21.52	21.89	21.12	21.53	1786117
1999-08-09	21.48	21.63	21.32	21.42	667093
1999-08-10	21.28	21.28	20.82	20.95	1000419
1999-08-11	21.48	22.07	21.46	21.94	1492473
1999-08-12	22.18	22.35	22.11	22.18	1610195
1999-08-13	22.69	23.12	22.60	23.06	1544500
1999-08-16	22.84	22.92	22.69	22.78	630939
1999-08-17	22.78	23.16	22.64	23.09	1958953
1999-08-18	22.75	22.78	22.51	22.52	932520
1999-08-19	22.52	22.74	22.40	22.57	1736295
1999-08-20	22.75	22.78	22.55	22.61	1143714
1999-08-23	22.71	22.75	22.58	22.72	1633563
1999-08-24	22.72	23.53	22.71	23.42	3856179
1999-08-25	23.62	24.18	23.53	24.11	3077095
1999-08-26	23.91	23.91	23.63	23.73	1648113
1999-08-27	24.13	24.14	23.66	23.69	1240714
1999-08-30	23.72	23.80	23.38	23.46	649457
1999-08-31	23.56	23.56	23.18	23.32	1153414
1999-09-01	23.52	23.53	23.23	23.33	909592
1999-09-02	22.71	22.85	22.51	22.61	2407797
1999-09-03	23.05	23.55	23.03	23.55	2697474
1999-09-07	24.32	25.03	24.30	24.57	2885741
1999-09-08	24.01	24.07	23.66	23.73	3142350
1999-09-09	23.72	23.74	23.62	23.73	1187805
1999-09-10	24.86	24.98	24.54	24.59	2186021
1999-09-13	24.64	24.68	24.04	24.10	3566503
1999-09-14	24.07	24.28	23.96	24.17	2181171
1999-09-15	24.41	24.44	23.96	23.98	2164857
1999-09-16	23.98	23.98	23.55	23.74	2751705
1999-09-17	23.98	23.98	23.53	23.64	1500850
1999-09-20	23.50	23.50	23.13	23.26	1179428
1999-09-21	22.91	22.98	22.23	22.30	3286086
1999-09-22	22.86	23.11	22.75	22.86	4047974
1999-09-23	23.22	23.29	22.65	22.67	2614583
1999-09-24	22.30	22.44	21.97	22.21	2401184
1999-09-27	22.45	22.86	22.35	22.84	1309055
1999-09-28	22.62	22.96	22.51	22.84	1372105
1999-09-29	22.99	23.02	22.75	22.78	1859749
1999-09-30	22.84	22.96	22.51	22.91	1630918
1999-10-01	22.37	22.65	22.30	22.48	1341241
1999-10-04	22.79	23.30	22.78	23.30	774234
1999-10-05	23.22	23.32	22.95	23.08	957210
1999-10-06	23.81	23.98	23.64	23.84	1587268
1999-10-07	23.98	24.01	23.73	23.80	1872976
1999-10-08	23.93	23.94	23.70	23.90	966910
1999-10-11	23.89	23.98	23.76	23.81	881815
1999-10-12	23.13	23.15	22.81	22.85	3278149
1999-10-13	22.30	22.50	22.24	22.28	1697054
1999-10-14	22.18	22.24	21.89	22.13	2141930
1999-10-15	21.77	22.14	21.70	21.96	1741585
1999-10-18	21.39	21.45	20.81	21.32	2343425
1999-10-19	22.03	22.13	21.46	21.63	2320938
1999-10-20	21.90	22.00	21.19	21.28	3022423
1999-10-21	21.76	22.61	21.73	22.61	5363643
1999-10-22	22.81	23.05	22.65	22.86	1374309
1999-10-25	22.47	22.92	22.45	22.82	1113292
1999-10-26	22.65	22.71	22.23	22.26	694429
1999-10-27	21.66	21.82	21.46	21.82	2056394
1999-10-28	21.94	22.43	21.87	22.41	1423250
1999-10-29	22.62	23.73	22.60	23.57	4121165
1999-11-01	23.26	23.28	22.71	22.72	2199689
1999-11-02	22.75	23.29	22.68	23.03	3409099
1999-11-03	23.80	24.08	23.72	24.07	3265363
1999-11-04	24.95	25.05	24.76	24.95	2690860
1999-11-05	25.06	25.08	24.86	24.93	2291838
1999-11-08	24.34	24.35	24.21	24.31	1585945
1999-11-09	24.95	25.15	24.72	24.91	2697914
1999-11-10	25.69	26.07	25.66	26.01	1937789
1999-11-11	27.12	27.54	27.05	27.53	3154695
1999-11-12	26.76	26.76	25.74	26.38	2986709
1999-11-15	26.65	26.78	26.45	26.61	1698817
1999-11-16	26.61	26.61	26.15	26.54	794074
1999-11-17	26.54	26.96	26.38	26.42	1572718
1999-11-18	26.48	26.56	26.32	26.45	3987129
1999-11-19	26.22	26.59	26.22	26.39	2087257
1999-11-22	25.59	25.88	25.52	25.84	2628251
1999-11-23	25.95	25.97	25.35	25.40	1922799
1999-11-24	25.80	26.22	25.66	26.22	1814335
1999-11-26	27.85	27.93	27.66	27.66	2870750
1999-11-29	27.80	27.85	27.39	27.39	2013626
1999-11-30	27.36	27.63	27.05	27.10	2417056
1999-12-01	28.12	28.41	28.02	28.35	4350437
1999-12-02	28.21	28.25	27.84	28.08	2048457
1999-12-03	28.52	28.68	28.27	28.41	2295807
1999-12-06	28.96	29.12	28.92	29.07	2582838
1999-12-07	29.13	29.22	28.95	29.17	1501291
1999-12-08	29.54	29.81	29.54	29.68	1515841
1999-12-09	30.65	30.73	30.02	30.34	2605324
1999-12-10	29.80	30.21	29.63	30.02	2197043
1999-12-13	28.92	29.26	28.72	29.22	1310378
1999-12-14	29.13	29.14	28.24	28.24	876083
1999-12-15	27.73	28.00	27.29	27.44	3604421
1999-12-16	29.00	29.60	28.88	29.48	1191773
1999-12-17	30.01	30.05	29.50	29.85	1585504
1999-12-20	29.65	29.74	29.12	29.14	978374
1999-12-21	29.20	29.80	29.19	29.71	1869449
1999-12-22	30.32	30.53	29.67	29.99	1369018
1999-12-23	29.88	30.28	29.88	30.18	855361
1999-12-27	30.15	30.24	29.97	30.12	677675
1999-12-28	30.07	30.07	29.80	29.88	874761
1999-12-29	29.91	29.92	29.65	29.75	678557
1999-12-30	30.45	30.96	30.24	30.26	935606
1999-12-31	30.39	30.62	30.39	30.62	235444
2000-01-03	32.52	32.57	31.55	31.98	3659534
2000-01-04	31.26	31.30	29.88	30.02	1814335
2000-01-05	30.90	31.21	30.21	31.00	3309895
2000-01-06	29.71	29.84	29.03	29.03	3481849
2000-01-07	29.82	30.90	29.82	30.90	2626928
2000-01-10	31.68	31.75	31.04	31.55	2545801
2000-01-11	31.82	32.50	31.70	31.75	2552856
2000-01-12	32.36	32.89	32.08	32.80	1565663
2000-01-13	33.62	33.79	33.38	33.77	1402527
2000-01-14	35.10	35.27	34.46	34.84	2217325
2000-01-18	34.93	35.25	34.60	34.64	1574481
2000-01-19	34.22	34.38	33.58	33.75	1634004
2000-01-20	35.69	35.81	34.62	35.06	2371202
2000-01-21	34.91	34.91	34.25	34.32	811270
2000-01-24	36.06	36.12	33.67	34.11	1992021
2000-01-25	35.01	35.54	34.72	35.15	2969955
2000-01-26	35.18	35.18	34.26	34.47	2138402
2000-01-27	34.36	34.39	33.64	33.81	2155598
2000-01-28	33.86	34.39	33.52	33.52	2078439
2000-01-31	33.34	33.51	32.70	33.51	2412206
2000-02-01	33.79	34.11	33.47	34.09	2227907
2000-02-02	34.73	35.41	34.50	35.10	1579331
2000-02-03	36.91	38.43	36.87	38.19	3085472
2000-02-04	38.53	38.73	37.66	37.73	2134434
2000-02-07	37.76	37.76	36.88	37.48	1656049
2000-02-08	40.03	40.03	39.02	39.65	3091204
2000-02-09	40.65	40.65	39.25	39.32	1783472
2000-02-10	40.80	41.17	40.24	41.17	2730542
2000-02-11	41.45	41.45	38.93	39.41	3666148
2000-02-14	40.20	40.23	38.78	39.46	2189107
2000-02-15	38.87	38.93	37.78	38.73	1813453
2000-02-16	37.68	38.77	37.55	38.26	1820949
2000-02-17	38.51	38.78	36.09	36.29	6025887
2000-02-18	37.75	37.78	36.35	36.59	4280774
2000-02-22	39.24	40.00	38.57	39.12	4420100
2000-02-23	40.99	41.19	40.57	40.81	3577966
2000-02-24	41.68	41.82	40.53	40.71	2417056
2000-02-25	42.24	44.34	42.23	42.55	4112788
2000-02-28	41.48	42.44	41.08	42.44	1727476
2000-02-29	41.87	43.43	41.87	43.43	3244640
2000-03-01	44.81	45.84	44.78	45.84	3064750
2000-03-02	45.45	45.45	44.55	44.85	2417056
2000-03-03	47.23	47.23	46.04	47.05	1676331
2000-03-06	46.67	46.67	46.00	46.07	1291859
2000-03-07	46.32	46.38	43.42	43.43	2092548
2000-03-08	45.26	45.43	42.81	43.69	3151609
2000-03-09	43.49	44.79	42.65	44.65	2252157
2000-03-10	44.43	44.78	43.92	43.94	1518927
2000-03-13	42.16	43.38	41.86	43.01	3341199
2000-03-14	43.14	43.52	41.55	41.56	2628692
2000-03-15	40.43	40.68	39.58	39.58	3156459
2000-03-16	40.14	40.82	38.67	40.82	4871590
2000-03-17	39.53	40.20	39.49	39.71	1804635
2000-03-20	41.93	41.94	40.14	40.53	2237166
2000-03-21	40.68	41.96	40.48	41.96	1965126
2000-03-22	40.43	41.43	39.68	41.36	3122068
2000-03-23	40.00	40.60	39.63	40.30	2306388
2000-03-24	39.44	41.05	39.27	40.84	2623842
2000-03-27	41.31	41.90	41.17	41.24	1707636
2000-03-28	42.70	42.87	41.93	41.97	1982321
2000-03-29	42.64	42.75	41.18	41.18	2148543
2000-03-30	39.01	40.14	38.33	39.21	2569610
2000-03-31	38.50	39.41	38.24	38.85	1996871
2000-04-03	37.42	37.93	36.06	36.16	3152490
2000-04-04	36.52	36.57	33.58	35.82	3716412
2000-04-05	34.46	35.92	34.25	35.17	4557664
2000-04-06	37.31	38.78	37.04	38.63	3828402
2000-04-07	39.73	40.77	39.41	40.77	2601356
2000-04-10	40.26	40.26	37.58	38.33	2281698
2000-04-11	36.80	37.41	35.84	36.77	5477838
2000-04-12	35.38	35.92	33.86	33.94	3105313
2000-04-13	36.52	36.52	35.15	35.15	5581452
2000-04-14	35.10	35.38	33.00	33.79	4985344
2000-04-17	34.73	35.99	34.02	35.95	5575279
2000-04-18	36.23	38.50	35.72	37.82	2917376
2000-04-19	39.46	40.77	38.10	40.03	4443138
2000-04-20	39.75	41.73	39.35	40.43	1898549
2000-04-24	40.37	40.43	38.16	38.44	1297040
2000-04-25	40.37	41.73	39.69	41.51	1661891
2000-04-26	40.48	40.88	39.63	40.09	1614273
2000-04-27	38.16	41.22	37.76	40.48	2510198
2000-04-28	41.05	41.17	39.93	40.48	1084302
2000-05-01	40.26	41.17	40.26	40.99	1432509
2000-05-02	41.11	41.39	40.20	40.26	1176342
2000-05-03	39.63	39.97	38.22	38.84	1560593
2000-05-04	38.56	38.90	38.05	38.50	1254823
2000-05-05	38.56	39.63	38.56	39.52	661582
2000-05-08	38.73	39.35	38.33	38.78	772911
2000-05-09	38.61	38.73	37.48	38.10	860211
2000-05-10	37.37	37.76	36.29	36.52	999317
2000-05-11	37.08	38.50	36.63	38.22	1517384
2000-05-12	39.07	39.86	39.07	39.63	1530831
2000-05-15	39.63	39.80	39.07	39.58	1277089
2000-05-16	39.92	40.88	39.92	40.77	1243470
2000-05-17	39.46	39.63	38.84	39.35	983224
2000-05-18	39.58	39.58	38.78	38.78	412799
2000-05-19	37.71	37.71	36.57	37.20	1117370
2000-05-22	36.06	36.18	34.93	35.55	1642602
2000-05-23	36.18	36.69	35.15	35.15	1115386
2000-05-24	34.70	35.49	33.45	35.38	1485638
2000-05-25	36.29	37.99	36.06	36.35	2179517
2000-05-26	36.74	37.59	36.74	37.54	936157
2000-05-30	39.46	39.80	38.90	39.80	1064131
2000-05-31	40.48	40.82	40.03	40.09	1262539
2000-06-01	40.37	42.36	40.37	42.19	1670599
2000-06-02	43.77	45.36	43.66	45.13	3096605
2000-06-05	43.04	44.00	42.92	43.94	1171932
2000-06-06	43.55	44.11	43.04	43.09	1153084
2000-06-07	43.15	43.94	43.09	43.94	1169948
2000-06-08	45.19	45.25	44.23	44.40	824056
2000-06-09	44.17	44.28	43.32	43.38	484557
2000-06-12	43.94	43.94	42.81	42.87	707105
2000-06-13	43.32	44.06	42.81	44.06	604594
2000-06-14	45.02	45.36	44.51	44.68	1025110
2000-06-15	44.57	45.25	44.17	44.45	584313
2000-06-16	44.45	46.27	43.94	43.94	627301
2000-06-19	44.91	45.76	44.57	45.53	2221514
2000-06-20	47.18	47.69	46.55	46.84	2273210
2000-06-21	47.69	48.54	47.63	48.22	3207714
2000-06-22	48.08	48.08	45.64	45.64	1145588
2000-06-23	46.72	46.84	44.96	45.30	1649877
2000-06-26	46.10	46.21	45.30	45.56	1702014
2000-06-27	44.91	45.30	44.57	44.65	976941
2000-06-28	44.45	45.25	44.40	45.11	1115276
2000-06-29	43.89	43.89	41.34	41.99	2075794
2000-06-30	42.36	43.49	42.30	43.06	780076
2000-07-03	43.15	43.77	42.98	43.69	385794
2000-07-05	41.73	41.96	40.88	41.14	1955646
2000-07-06	41.51	41.62	40.60	41.39	1905824
2000-07-07	42.41	43.32	42.30	43.06	1130928
2000-07-10	43.49	44.11	43.38	43.57	565133
2000-07-11	44.34	44.91	43.43	43.83	799255
2000-07-12	45.70	45.76	44.68	45.22	1204560
2000-07-13	45.76	46.32	45.53	46.27	1137983
2000-07-14	47.01	47.35	46.49	47.09	657173
2000-07-17	47.57	49.10	47.46	48.85	1345540
2000-07-18	45.59	46.27	44.96	45.53	1222416
2000-07-19	45.08	45.25	44.68	44.91	948943
2000-07-20	45.13	46.27	45.13	46.21	984877
2000-07-21	45.53	45.70	45.25	45.64	879941
2000-07-24	45.42	45.59	44.45	44.68	764864
2000-07-25	44.68	44.91	44.00	44.17	1144927
2000-07-26	44.34	44.34	43.15	43.55	1185270
2000-07-27	41.96	42.30	38.39	39.41	2643242
2000-07-28	38.56	39.12	37.03	37.54	2454423
2000-07-31	39.92	41.17	38.95	40.77	1559601
2000-08-01	42.70	42.87	41.17	41.62	1076476
2000-08-02	40.09	40.94	39.97	40.14	1284364
2000-08-03	36.97	38.67	36.29	38.67	5469792
2000-08-04	38.90	39.07	36.86	37.88	2691521
2000-08-07	38.50	38.67	37.31	38.10	2857413
2000-08-08	38.22	38.44	37.03	37.54	2972049
2000-08-09	39.86	40.60	39.58	39.92	2001170
2000-08-10	40.71	40.82	39.41	39.75	2355439
2000-08-11	39.63	39.97	39.12	39.75	1028086
2000-08-14	40.37	43.09	40.03	42.19	1056194
2000-08-15	41.51	42.13	40.94	41.68	1225503
2000-08-16	41.79	42.58	41.79	42.36	1090034
2000-08-17	42.53	43.43	42.53	43.38	1343776
2000-08-18	43.83	44.34	43.83	44.17	903420
2000-08-21	43.77	43.83	43.38	43.66	577919
2000-08-22	43.83	44.00	43.49	43.77	560944
2000-08-23	42.24	43.21	41.62	43.15	807081
2000-08-24	43.26	43.72	43.09	43.66	877406
2000-08-25	44.51	45.13	44.23	44.45	784485
2000-08-28	44.91	45.19	44.79	44.85	353938
2000-08-29	44.34	44.74	44.00	44.40	576266
2000-08-30	43.09	43.38	42.87	43.15	433853
2000-08-31	44.23	44.74	44.00	44.74	707767
2000-09-01	45.70	46.61	45.64	46.21	709530
2000-09-05	46.21	46.61	45.42	45.64	1210622
2000-09-06	43.60	43.77	42.13	42.24	978705
2000-09-07	42.13	43.04	41.85	42.81	1644806
2000-09-08	42.24	42.41	41.51	41.73	729812
2000-09-11	40.65	41.45	40.20	40.54	1260114
2000-09-12	40.65	41.11	40.26	40.37	761006
2000-09-13	39.92	41.28	39.75	41.22	832654
2000-09-14	42.36	43.04	41.85	42.19	1253060
2000-09-15	42.19	43.04	41.68	41.73	2308593
2000-09-18	41.45	41.68	40.43	40.60	1060824
2000-09-19	40.82	41.79	40.77	41.56	1325589
2000-09-20	41.05	41.11	39.92	40.71	732127
2000-09-21	39.80	40.31	39.41	40.20	761227
2000-09-22	38.16	38.78	37.20	38.50	2763720
2000-09-25	39.41	39.63	38.39	38.56	1521903
2000-09-26	38.50	38.90	38.16	38.39	1424793
2000-09-27	39.75	40.20	39.18	39.24	1656270
2000-09-28	38.61	39.86	38.50	39.80	1410133
2000-09-29	38.90	39.18	38.56	38.56	1037235
2000-10-02	39.12	39.29	38.27	38.61	1587598
2000-10-03	38.73	39.01	37.88	37.88	1701132
2000-10-04	37.54	38.05	36.63	38.05	2055732
2000-10-05	36.91	38.12	36.74	36.86	928882
2000-10-06	35.89	36.18	34.64	34.93	1905603
2000-10-09	34.08	35.10	33.45	34.59	1684708
2000-10-10	33.62	33.79	32.43	32.72	1274113
2000-10-11	31.81	32.38	30.73	31.64	3370189
2000-10-12	32.66	32.89	30.90	31.87	1973613
2000-10-13	33.23	35.55	33.11	35.32	1857544
2000-10-16	35.27	35.84	33.96	33.96	1817752
2000-10-17	33.34	33.51	31.92	31.98	1833845
2000-10-18	30.68	32.43	30.39	31.24	3267788
2000-10-19	32.89	36.06	32.72	35.44	2750603
2000-10-20	34.64	35.84	34.42	35.15	1473513
2000-10-23	34.42	35.55	34.30	35.44	1003065
2000-10-24	36.74	36.97	36.01	36.01	1356452
2000-10-25	34.47	34.87	33.23	33.45	1289545
2000-10-26	34.25	34.98	33.45	34.64	1930735
2000-10-27	35.72	35.89	34.93	35.04	2155267
2000-10-30	34.47	34.98	34.08	34.53	992373
2000-10-31	35.27	36.40	35.27	36.23	2361061
2000-11-01	35.49	36.80	35.49	36.29	2225702
2000-11-02	37.20	37.25	36.01	36.40	2627259
2000-11-03	36.91	37.08	35.95	36.57	2528496
2000-11-06	36.40	37.03	36.40	36.80	1219330
2000-11-07	35.95	36.23	35.04	35.67	1263200
2000-11-08	35.67	35.67	34.53	34.53	843456
2000-11-09	33.34	34.08	32.21	33.68	2251716
2000-11-10	31.98	32.38	31.19	31.30	1375852
2000-11-13	30.68	32.89	29.94	31.70	3230421
2000-11-14	32.94	34.47	32.83	33.96	1413109
2000-11-15	33.85	34.76	33.79	34.19	1096427
2000-11-16	32.60	33.00	32.09	32.21	1228810
2000-11-17	32.21	33.06	31.92	32.49	1883227
2000-11-20	30.73	30.96	29.54	29.99	2264392
2000-11-21	30.17	30.73	29.48	30.17	1066776
2000-11-22	29.09	29.82	28.12	28.41	1923680
2000-11-24	31.58	31.98	31.36	31.75	903420
2000-11-27	33.28	33.34	32.38	32.66	1901635
2000-11-28	32.09	32.32	30.73	30.79	1311149
2000-11-29	31.75	32.60	31.07	32.04	1086176
2000-11-30	30.28	30.56	29.14	29.77	1540201
2000-12-01	31.41	32.72	31.36	31.81	2249842
2000-12-04	32.77	32.83	31.87	32.43	2402837
2000-12-05	34.02	35.95	33.79	35.72	2713897
2000-12-06	36.40	36.74	34.98	35.21	1926436
2000-12-07	34.93	35.44	34.13	34.47	2296909
2000-12-08	36.23	36.46	35.61	36.46	1808714
2000-12-11	37.14	37.54	36.69	37.42	1708187
2000-12-12	36.12	36.40	35.84	36.01	1117921
2000-12-13	35.49	35.49	33.91	33.96	661031
2000-12-14	33.17	34.47	32.94	33.28	1259673
2000-12-15	33.06	33.06	32.15	32.60	1489386
2000-12-18	32.55	33.06	31.75	31.92	1038337
2000-12-19	31.24	33.23	31.07	31.19	2013515
2000-12-20	29.77	30.05	28.24	28.58	2007453
2000-12-21	28.80	29.94	28.41	29.20	1664206
2000-12-22	30.96	31.24	30.22	30.56	1308945
2000-12-26	30.62	30.96	30.11	30.90	738520
2000-12-27	31.13	32.15	31.13	32.15	932079
2000-12-28	31.19	32.32	31.19	32.26	1122000
2000-12-29	32.83	33.51	32.55	32.89	1322833
2001-01-02	33.23	33.34	31.81	31.92	1141400
2001-01-03	29.65	34.93	28.92	33.79	7691196
2001-01-04	34.02	35.10	33.51	33.91	2247858
2001-01-05	35.49	35.78	34.02	34.53	2494436
2001-01-08	34.81	36.01	34.53	36.01	2040190
2001-01-09	35.49	35.89	35.04	35.67	1558609
2001-01-10	34.70	35.61	34.59	35.55	1310708
2001-01-11	35.78	37.65	35.72	37.65	2589120
2001-01-12	37.59	37.88	37.03	37.42	1555633
2001-01-16	36.18	36.18	35.67	35.89	1066225
2001-01-17	37.14	37.37	36.69	36.80	1392497
2001-01-18	36.74	38.67	36.74	38.67	2665728
2001-01-19	38.56	38.56	37.20	37.65	1546594
2001-01-22	36.01	37.25	35.95	36.91	859880
2001-01-23	35.95	37.42	35.78	37.14	915545
2001-01-24	36.57	36.74	35.78	36.18	1032716
2001-01-25	35.72	36.01	34.98	35.15	1313795
2001-01-26	33.79	34.36	33.17	34.30	1573600
2001-01-29	33.39	34.38	33.39	34.21	713609
2001-01-30	34.02	34.20	33.43	34.01	1151100
2001-01-31	34.38	35.50	34.02	34.66	1015631
2001-02-01	34.65	35.01	34.26	34.66	708538
2001-02-02	33.34	33.47	32.90	32.90	855802
2001-02-05	32.89	32.89	32.23	32.47	1024449
2001-02-06	32.12	32.41	31.44	31.75	1648333
2001-02-07	31.15	31.34	30.71	30.79	913671
2001-02-08	30.85	31.56	30.40	30.80	1735302
2001-02-09	30.66	30.85	30.00	30.18	1339477
2001-02-12	30.71	31.53	30.71	31.41	1197505
2001-02-13	31.83	32.21	30.72	30.72	994688
2001-02-14	30.73	31.89	30.28	31.53	1595424
2001-02-15	32.09	32.60	31.75	32.32	2268691
2001-02-16	31.43	31.91	31.16	31.53	1406055
2001-02-20	31.35	31.42	30.03	30.03	1290867
2001-02-21	30.14	30.75	29.87	29.92	1965015
2001-02-22	29.95	30.56	29.71	30.48	2059260
2001-02-23	28.67	29.44	28.24	29.44	1369239
2001-02-26	29.89	30.07	29.18	29.94	1432289
2001-02-27	29.87	30.46	29.30	29.31	1459074
2001-02-28	29.53	30.07	29.31	29.61	1317322
2001-03-01	29.12	30.23	28.67	30.17	1967110
2001-03-02	29.85	31.06	29.76	30.21	1864488
2001-03-05	30.90	31.52	30.90	31.52	815238
2001-03-06	32.68	33.61	32.67	33.29	1137762
2001-03-07	33.39	33.53	32.83	33.28	1011773
2001-03-08	33.07	33.20	32.12	32.16	1047045
2001-03-09	31.49	31.62	30.95	31.03	779525
2001-03-12	29.66	30.36	29.26	29.29	1393819
2001-03-13	29.12	30.04	28.85	30.04	1719760
2001-03-14	27.85	28.84	27.31	28.53	2391153
2001-03-15	28.89	28.98	28.12	28.12	1525871
2001-03-16	27.19	27.19	26.20	26.51	2852563
2001-03-19	26.62	27.58	26.26	27.58	1264744
2001-03-20	25.81	26.52	25.41	25.67	1541413
2001-03-21	24.30	24.59	23.84	24.18	3120855
2001-03-22	23.00	24.27	22.36	24.27	3626466
2001-03-23	24.88	25.27	24.04	25.17	2428961
2001-03-26	26.76	27.03	26.31	26.46	2724259
2001-03-27	26.85	27.40	26.50	27.38	2476469
2001-03-28	25.93	26.17	24.73	24.86	1696613
2001-03-29	24.58	25.47	24.49	24.72	3254781
2001-03-30	25.31	25.31	24.14	24.22	1088270
2001-04-02	24.49	25.08	23.68	23.81	1925995
2001-04-03	23.66	23.66	22.66	23.04	1886644
2001-04-04	23.01	23.50	22.64	22.80	2173565
2001-04-05	24.15	25.29	24.09	25.05	1606006
2001-04-06	23.72	24.21	23.28	23.75	1605014
2001-04-09	24.22	24.65	23.31	23.86	1948151
2001-04-10	24.57	25.47	24.57	25.45	1588370
2001-04-11	26.86	27.07	26.13	26.35	2641478
2001-04-12	26.18	26.81	26.06	26.81	2542164
2001-04-16	26.72	26.72	25.45	25.63	909703
2001-04-17	22.52	24.18	22.31	23.87	2797339
2001-04-18	24.45	26.54	24.39	26.49	5193012
2001-04-19	26.56	27.31	26.31	27.13	2060582
2001-04-20	27.26	27.44	26.08	26.67	2301649
2001-04-23	26.35	26.35	25.50	25.90	995018
2001-04-24	25.77	26.63	25.63	25.79	923922
2001-04-25	25.90	26.67	25.86	26.63	1017835
2001-04-26	26.40	26.54	25.72	25.96	524129
2001-04-27	26.74	26.99	26.54	26.94	812262
2001-04-30	27.31	28.08	27.22	27.94	2889379
2001-05-01	27.94	28.12	27.58	28.03	1081326
2001-05-02	28.67	29.03	28.50	28.99	1644365
2001-05-03	29.12	29.12	28.18	28.36	1838916
2001-05-04	27.90	28.65	27.53	28.58	1776086
2001-05-07	28.85	29.30	28.63	29.02	841693
2001-05-08	28.94	28.99	28.46	28.86	1114614
2001-05-09	27.65	28.21	27.49	27.89	812372
2001-05-10	28.85	29.47	28.80	28.99	1214149
2001-05-11	28.99	29.26	28.80	28.97	669298
2001-05-14	28.26	28.58	28.12	28.26	486762
2001-05-15	28.69	29.33	28.58	28.82	729702
2001-05-16	27.62	28.94	27.44	28.93	2762507
2001-05-17	29.17	29.82	29.08	29.37	1173255
2001-05-18	29.83	30.94	29.83	30.56	1006702
2001-05-21	29.69	30.85	29.60	30.85	1036794
2001-05-22	30.39	30.47	29.58	29.58	1175901
2001-05-23	28.21	28.21	27.58	27.74	1421045
2001-05-24	27.54	27.61	26.99	27.55	1266397
2001-05-25	27.28	27.36	26.72	26.82	894822
2001-05-29	26.85	26.90	26.31	26.31	957982
2001-05-30	25.48	25.56	24.72	24.72	1641389
2001-05-31	24.99	25.51	24.81	25.13	3067836
2001-06-01	24.40	24.94	24.18	24.72	1675119
2001-06-04	25.22	25.47	24.69	24.86	1645137
2001-06-05	25.00	26.27	24.96	26.09	1669828
2001-06-06	26.37	26.75	26.00	26.20	1835389
2001-06-07	25.82	26.61	25.81	26.50	2235953
2001-06-08	26.73	26.73	26.19	26.49	849629
2001-06-11	25.70	25.77	24.49	25.06	2986819
2001-06-12	23.85	24.57	23.37	24.49	1412889
2001-06-13	24.44	24.49	23.60	23.74	1835499
2001-06-14	22.73	23.49	22.68	22.94	1087168
2001-06-15	21.86	22.76	21.58	22.54	2629794
2001-06-18	21.77	22.48	21.57	22.26	3088779
2001-06-19	22.66	22.84	21.78	21.96	949164
2001-06-20	21.44	21.94	21.18	21.90	1001522
2001-06-21	21.95	22.50	21.80	22.27	1532595
2001-06-22	22.92	23.81	22.92	23.81	1996099
2001-06-25	23.91	24.10	23.41	23.74	1467231
2001-06-26	22.68	23.09	22.46	22.73	1498755
2001-06-27	22.77	22.89	22.44	22.68	1104033
2001-06-28	23.09	23.74	23.03	23.09	1181302
2001-06-29	23.95	24.45	23.87	23.98	1128724
2001-07-02	24.32	24.85	24.19	24.27	908380
2001-07-03	24.15	24.57	24.07	24.51	389652
2001-07-05	23.22	24.12	23.13	23.80	963604
2001-07-06	23.29	23.30	22.73	22.93	683848
2001-07-09	22.80	23.13	22.74	22.91	1029299
2001-07-10	23.68	23.68	22.52	22.55	1865591
2001-07-11	22.46	22.81	21.86	22.49	1500519
2001-07-12	23.13	23.92	23.05	23.84	1715131
2001-07-13	23.22	23.90	22.98	23.46	862085
2001-07-16	22.82	22.84	21.56	21.65	1422148
2001-07-17	21.62	23.05	21.59	22.95	1559931
2001-07-18	22.70	23.16	22.60	22.64	1850820
2001-07-19	23.59	23.83	23.41	23.52	864950
2001-07-20	22.96	23.30	22.80	22.83	735544
2001-07-23	23.57	23.81	23.45	23.55	735213
2001-07-24	23.63	23.83	23.31	23.42	817222
2001-07-25	23.06	23.36	22.54	23.18	621018
2001-07-26	23.45	24.27	23.24	24.07	1331872
2001-07-27	24.49	24.68	24.04	24.40	779635
2001-07-30	25.08	25.22	24.64	24.81	924473
2001-07-31	25.08	25.51	25.05	25.07	740614
2001-08-01	26.22	26.31	25.63	25.82	2015610
2001-08-02	26.72	26.98	26.45	26.85	1404511
2001-08-03	26.30	26.56	25.90	26.13	663456
2001-08-06	25.37	25.86	25.29	25.50	443663
2001-08-07	25.14	25.44	25.03	25.34	426798
2001-08-08	24.42	24.98	24.36	24.36	761558
2001-08-09	24.01	24.31	23.81	24.31	896916
2001-08-10	24.02	24.18	23.36	24.18	808955
2001-08-13	24.73	24.78	24.20	24.49	408721
2001-08-14	25.13	25.30	24.36	24.68	854810
2001-08-15	25.21	25.21	24.68	24.86	747669
2001-08-16	24.22	24.61	23.99	24.57	1794494
2001-08-17	23.50	23.84	23.21	23.54	929213
2001-08-20	23.38	23.75	23.18	23.68	597650
2001-08-21	23.82	24.00	23.19	23.28	857345
2001-08-22	24.01	24.15	23.41	23.87	744252
2001-08-23	23.84	24.27	23.83	24.22	868367
2001-08-24	24.68	25.35	24.63	25.19	1310929
2001-08-27	25.40	25.62	25.14	25.41	867596
2001-08-28	25.08	25.19	24.09	24.13	1136109
2001-08-29	24.83	24.94	24.33	24.50	870903
2001-08-30	24.54	24.79	24.01	24.23	817443
2001-08-31	24.67	24.94	24.00	24.29	1540642
2001-09-04	23.68	24.37	23.51	23.51	945416
2001-09-05	23.13	23.44	22.65	23.04	2217105
2001-09-06	21.59	21.88	21.05	21.18	1312913
2001-09-07	21.20	21.56	21.09	21.09	771919
2001-09-10	20.68	21.77	20.42	21.37	1030952
2001-09-17	16.78	17.96	16.61	17.76	4254429
2001-09-18	17.06	17.55	16.69	16.78	2227135
2001-09-19	17.16	17.35	16.38	16.60	2117018
2001-09-20	16.15	16.26	15.47	15.47	1937128
2001-09-21	13.64	15.40	13.64	15.11	2638171
2001-09-24	15.65	16.28	15.42	15.70	1487182
2001-09-25	16.75	16.96	16.15	16.55	949164
2001-09-26	17.46	17.64	16.67	16.67	1527855
2001-09-27	15.81	16.73	15.65	16.52	1432289
2001-09-28	17.16	17.68	17.15	17.51	1023236
2001-10-01	17.10	17.33	16.87	16.98	770817
2001-10-02	16.83	17.42	16.66	17.19	1064131
2001-10-03	16.82	18.43	16.70	18.27	1810918
2001-10-04	18.87	19.51	18.57	19.10	1479466
2001-10-05	18.66	19.22	18.28	18.96	918631
2001-10-08	18.21	19.17	18.19	18.96	1025551
2001-10-09	19.48	19.49	18.61	18.64	1101387
2001-10-10	18.89	20.32	18.87	20.21	1346312
2001-10-11	20.64	21.13	20.16	20.78	1482662
2001-10-12	20.64	20.98	20.29	20.89	1641499
2001-10-15	19.52	19.52	18.63	19.01	944755
2001-10-16	20.05	20.51	19.64	20.36	956218
2001-10-17	21.15	21.15	20.01	20.02	1541193
2001-10-18	19.73	20.23	19.69	19.91	777430
2001-10-19	19.55	19.99	19.14	19.91	1415865
2001-10-22	19.45	20.22	19.38	20.10	1125637
2001-10-23	20.87	21.09	20.41	20.66	853487
2001-10-24	20.96	21.17	20.24	20.79	1162563
2001-10-25	20.47	21.24	20.23	21.18	921717
2001-10-26	21.19	21.66	21.14	21.49	618262
2001-10-29	21.59	21.61	20.75	20.78	772139
2001-10-30	20.25	20.31	19.61	19.67	676573
2001-10-31	20.78	21.04	20.00	20.46	661141
2001-11-01	21.15	21.77	20.68	21.73	636229
2001-11-02	21.77	22.01	21.59	21.86	760014
2001-11-05	22.32	22.84	22.32	22.64	987633
2001-11-06	22.64	23.08	22.25	23.04	1066996
2001-11-07	22.64	23.43	22.41	23.15	1996871
2001-11-08	23.91	24.13	23.32	23.33	1308614
2001-11-09	23.27	23.36	22.77	22.91	929323
2001-11-12	21.77	22.58	21.77	22.40	568991
2001-11-13	22.88	23.57	22.88	23.45	1282600
2001-11-14	24.27	24.31	23.73	23.91	1399661
2001-11-15	24.93	25.50	24.59	24.93	1795927
2001-11-16	25.57	26.09	25.13	25.58	1764843
2001-11-19	25.32	25.72	25.25	25.63	1299355
2001-11-20	24.44	24.99	23.93	24.13	1144376
2001-11-21	24.30	24.49	23.86	24.49	700492
2001-11-23	25.35	25.67	25.18	25.57	424704
2001-11-26	26.17	26.63	25.90	26.54	2191752
2001-11-27	25.86	25.94	24.84	25.45	1395473
2001-11-28	24.18	24.45	23.68	23.79	1747648
2001-11-29	24.10	24.74	23.86	24.71	699169
2001-11-30	24.65	24.94	24.13	24.56	663566
2001-12-03	24.36	24.51	24.18	24.28	699279
2001-12-04	24.99	25.71	24.81	25.67	1008797
2001-12-05	26.74	28.11	26.68	27.82	2018035
2001-12-06	27.82	27.98	27.35	27.71	1045612
2001-12-07	27.26	27.64	26.78	26.78	1288663
2001-12-10	26.23	26.52	25.87	25.87	758692
2001-12-11	26.16	27.09	26.05	26.50	946518
2001-12-12	27.17	27.24	26.31	26.59	1215252
2001-12-13	25.37	25.63	24.69	24.71	715593
2001-12-14	25.18	25.39	24.81	25.22	757038
2001-12-17	25.86	26.25	25.77	26.02	1031173
2001-12-18	26.45	26.64	26.13	26.34	1283592
2001-12-19	26.18	26.91	26.10	26.26	1425234
2001-12-20	25.79	25.96	25.04	25.04	649567
2001-12-21	25.82	26.06	25.58	25.67	985869
2001-12-24	25.77	25.95	25.53	25.68	236657
2001-12-26	25.46	25.91	25.40	25.67	606468
2001-12-27	26.67	26.80	26.35	26.54	919623
2001-12-28	26.72	26.87	26.41	26.55	650449
2001-12-31	26.42	26.76	26.30	26.41	326933
2002-01-02	27.25	27.33	26.90	27.26	1347634
2002-01-03	28.32	28.63	28.14	28.45	2291728
2002-01-04	28.58	28.63	27.50	28.03	1832633
2002-01-07	27.85	28.01	27.00	27.18	1396024
2002-01-08	27.31	27.64	27.13	27.43	818655
2002-01-09	28.15	28.49	27.67	27.68	1245785
2002-01-10	27.53	27.62	26.76	27.08	906065
2002-01-11	27.53	27.62	26.99	27.02	1277530
2002-01-14	27.29	27.30	26.31	26.46	1114725
2002-01-15	26.27	27.07	26.19	26.67	916867
2002-01-16	25.67	25.79	24.97	24.97	1047817
2002-01-17	25.90	26.12	25.58	25.96	1138644
2002-01-18	25.30	25.86	25.30	25.64	622561
2002-01-22	25.77	25.87	24.68	24.96	699059
2002-01-23	24.69	24.90	24.24	24.67	934614
2002-01-24	25.55	25.73	25.16	25.18	1033047
2002-01-25	24.73	24.91	24.54	24.89	1851151
2002-01-28	25.24	25.42	25.05	25.18	992042
2002-01-29	25.61	25.84	24.68	24.84	1069752
2002-01-30	24.36	25.02	24.20	24.94	1323715
2002-01-31	24.94	25.03	24.45	24.81	807522
2002-02-01	25.06	25.18	24.49	24.71	690902
2002-02-04	24.40	24.44	23.89	23.95	1418731
2002-02-05	23.61	23.93	23.12	23.70	1638964
2002-02-06	23.22	23.23	22.93	23.09	1611738
2002-02-07	23.81	23.95	23.32	23.46	2106878
2002-02-08	23.42	23.61	22.86	23.61	750755
2002-02-11	23.81	24.59	23.80	24.59	1244682
2002-02-12	24.11	24.80	24.02	24.40	1014418
2002-02-13	24.45	25.12	24.43	25.01	791870
2002-02-14	25.20	25.72	24.98	25.40	953463
2002-02-15	24.79	24.88	24.28	24.46	661141
2002-02-19	23.86	24.00	23.48	23.48	825930
2002-02-20	23.32	23.84	23.14	23.83	2643573
2002-02-21	23.27	23.57	22.75	22.76	2066314
2002-02-22	22.32	22.76	22.15	22.52	1072287
2002-02-25	22.31	23.08	22.20	23.08	1899982
2002-02-26	23.17	23.39	22.82	23.12	1198938
2002-02-27	23.54	23.63	22.91	23.14	1145809
2002-02-28	23.43	23.82	23.42	23.55	932079
2002-03-01	23.97	24.86	23.86	24.77	1869669
2002-03-04	25.06	26.15	25.01	26.12	1218338
2002-03-05	25.45	25.97	25.45	25.67	1522564
2002-03-06	25.54	26.53	25.50	26.45	1100065
2002-03-07	26.79	26.90	26.31	26.74	1166531
2002-03-08	26.79	27.30	26.78	27.13	1074602
2002-03-11	26.65	27.04	26.25	26.69	661692
2002-03-12	25.79	26.11	25.67	26.09	1173145
2002-03-13	25.75	25.85	25.24	25.24	1659025
2002-03-14	25.92	26.16	25.87	25.99	808294
2002-03-15	25.82	26.77	25.81	26.77	743701
2002-03-18	27.02	27.04	26.60	26.90	589493
2002-03-19	27.35	27.41	26.99	27.28	1472411
2002-03-20	26.58	26.62	26.08	26.32	487754
2002-03-21	26.17	26.50	25.77	26.38	626970
2002-03-22	26.22	26.62	26.05	26.21	521593
2002-03-25	26.46	26.62	25.51	25.55	575494
2002-03-26	25.67	26.53	25.67	26.25	663566
2002-03-27	26.78	26.96	26.45	26.74	1152092
2002-03-28	27.22	27.66	27.22	27.42	737528
2002-04-01	27.42	28.14	27.35	28.04	844558
2002-04-02	27.61	27.75	27.44	27.49	797712
2002-04-03	27.69	27.92	27.33	27.45	1187254
2002-04-04	27.08	27.28	26.76	27.02	578360
2002-04-05	27.23	27.26	26.55	26.78	859219
2002-04-08	25.18	25.76	25.09	25.57	1051454
2002-04-09	25.64	25.83	25.25	25.37	822844
2002-04-10	25.45	25.86	25.13	25.71	1601377
2002-04-11	25.25	25.67	25.02	25.12	1878046
2002-04-12	25.18	25.63	25.10	25.48	578911
2002-04-15	25.57	26.08	25.53	25.96	695201
2002-04-16	27.49	28.31	27.46	28.14	1531052
2002-04-17	28.57	28.76	28.35	28.48	1577127
2002-04-18	28.07	28.21	27.64	28.03	1117039
2002-04-19	28.21	28.36	28.04	28.26	965257
2002-04-22	27.84	27.94	27.46	27.59	1344658
2002-04-23	27.96	28.35	27.96	28.07	1526422
2002-04-24	28.41	28.53	27.99	28.01	1580654
2002-04-25	27.67	27.93	27.40	27.81	885563
2002-04-26	28.01	28.21	26.99	27.02	1466018
2002-04-29	27.52	27.84	27.41	27.63	848086
2002-04-30	27.50	28.31	27.40	28.13	935165
2002-05-01	27.98	28.58	27.58	28.52	788563
2002-05-02	28.19	28.53	27.62	27.81	700051
2002-05-03	26.68	26.68	25.99	26.06	1154627
2002-05-06	26.73	26.90	26.32	26.44	496903
2002-05-07	26.53	26.89	25.77	26.47	1080995
2002-05-08	27.10	27.83	27.03	27.77	938251
2002-05-09	27.75	27.86	27.27	27.32	748220
2002-05-10	27.47	27.47	26.80	26.94	849408
2002-05-13	26.96	27.75	26.87	27.67	614515
2002-05-14	28.60	28.94	28.32	28.87	1026764
2002-05-15	28.26	29.33	28.23	28.89	950046
2002-05-16	29.01	29.35	28.77	29.32	598973
2002-05-17	29.92	29.94	29.21	29.83	943983
2002-05-20	29.89	29.91	29.14	29.20	895373
2002-05-21	29.27	29.27	28.62	28.67	996231
2002-05-22	28.72	29.08	28.58	28.99	676352
2002-05-23	28.86	29.13	28.60	29.12	601839
2002-05-24	28.81	28.84	28.53	28.73	485659
2002-05-28	28.96	29.03	28.54	28.76	662243
2002-05-29	28.56	28.89	28.55	28.68	1573269
2002-05-30	27.24	27.65	27.04	27.55	1242808
2002-05-31	28.02	28.32	27.76	27.76	1082979
2002-06-03	27.50	27.67	27.05	27.15	1127180
2002-06-04	26.49	26.94	26.10	26.66	1925113
2002-06-05	26.30	26.43	25.86	26.20	780957
2002-06-06	26.45	26.67	26.11	26.14	718679
2002-06-07	24.57	25.27	24.45	25.08	1415203
2002-06-10	25.20	25.30	24.74	24.76	516854
2002-06-11	25.63	26.06	25.31	25.36	1109764
2002-06-12	24.72	25.22	24.52	25.22	1058288
2002-06-13	24.77	24.82	24.02	24.04	900995
2002-06-14	23.36	23.85	22.68	23.75	1504267
2002-06-17	24.39	25.10	24.35	25.01	1026874
2002-06-18	24.79	25.48	24.77	24.94	1194970
2002-06-19	24.26	24.75	24.09	24.24	1009127
2002-06-20	24.04	24.18	23.41	23.67	1437690
2002-06-21	23.49	23.74	23.18	23.27	865722
2002-06-24	22.82	23.59	22.44	23.18	1236305
2002-06-25	24.07	24.18	23.34	23.46	982893
2002-06-26	22.58	23.50	22.51	23.37	1846742
2002-06-27	24.06	24.43	23.50	24.43	1088601
2002-06-28	24.69	25.31	24.66	25.04	1554530
2002-07-01	25.13	25.37	24.05	24.11	859108
2002-07-02	23.14	23.75	22.37	22.44	1803313
2002-07-03	22.00	22.64	21.55	22.55	1303433
2002-07-05	23.83	24.81	23.83	24.69	580675
2002-07-08	24.65	24.83	23.82	24.11	563921
2002-07-09	23.57	24.13	23.45	23.54	615948
2002-07-10	24.34	24.38	22.75	22.78	1685259
2002-07-11	22.41	23.27	21.92	23.09	881705
2002-07-12	22.86	22.93	22.00	22.18	1371113
2002-07-15	22.24	22.25	20.88	21.87	1572167
2002-07-16	21.37	22.05	21.01	21.27	1616037
2002-07-17	22.75	22.97	22.14	22.47	1359429
2002-07-18	23.16	23.40	22.58	22.65	1048589
2002-07-19	22.75	23.10	21.77	21.80	1478694
2002-07-22	22.06	22.84	21.12	21.31	1181412
2002-07-23	20.88	21.20	19.96	19.97	984547
2002-07-24	19.28	20.63	18.38	20.51	2019468
2002-07-25	18.37	19.09	17.69	18.65	2279052
2002-07-26	17.80	19.24	17.62	19.01	1328014
2002-07-29	19.78	20.62	19.44	20.56	1112851
2002-07-30	20.19	20.69	19.90	20.14	782170
2002-07-31	20.23	20.60	19.55	20.45	847424
2002-08-01	20.03	20.20	18.83	18.96	646150
2002-08-02	18.06	18.06	17.00	17.26	1311590
2002-08-05	17.19	17.19	15.89	16.01	1108001
2002-08-06	17.02	17.78	17.02	17.52	2109633
2002-08-07	18.73	18.81	17.84	18.37	2230332
2002-08-08	18.57	18.92	18.11	18.79	3409429
2002-08-09	17.98	19.08	17.96	18.51	816671
2002-08-12	18.03	18.25	17.68	17.86	945526
2002-08-13	17.76	18.64	17.64	17.94	1274003
2002-08-14	17.92	18.30	17.31	18.28	1057848
2002-08-15	18.51	19.06	18.17	18.92	1076145
2002-08-16	18.28	19.31	18.23	18.97	899672
2002-08-19	19.30	20.75	19.29	20.63	1054210
2002-08-20	20.32	20.71	20.05	20.06	1102379
2002-08-21	20.39	20.87	20.19	20.65	1135447
2002-08-22	20.96	21.40	20.80	21.27	777651
2002-08-23	20.76	20.94	20.35	20.35	983444
2002-08-26	20.68	20.78	19.48	20.27	1124645
2002-08-27	20.41	20.84	19.80	20.28	1399441
2002-08-28	19.71	19.87	19.21	19.38	596438
2002-08-29	18.41	19.00	18.33	18.52	1222416
2002-08-30	18.07	18.60	18.01	18.33	803774
2002-09-03	17.33	17.41	16.60	16.66	1230243
2002-09-04	16.77	16.97	16.15	16.62	4035408
2002-09-05	15.77	15.93	15.35	15.43	2830628
2002-09-06	16.57	16.66	16.06	16.11	1284254
2002-09-09	15.45	15.60	14.98	15.53	1742908
2002-09-10	15.74	16.19	15.58	16.08	1135227
2002-09-11	17.24	17.28	16.69	16.74	975288
2002-09-12	15.60	15.85	15.35	15.42	2898858
2002-09-13	15.29	15.60	15.05	15.52	1286789
2002-09-16	15.36	15.51	14.61	14.68	680100
2002-09-17	14.69	14.70	13.94	14.13	2121538
2002-09-18	13.59	13.92	13.31	13.72	1229251
2002-09-19	13.06	13.37	12.76	12.79	4272176
2002-09-20	12.80	13.47	12.66	12.73	3212233
2002-09-23	12.07	12.25	11.57	11.87	2453982
2002-09-24	12.09	12.89	12.03	12.47	2705520
2002-09-25	13.48	13.78	13.00	13.60	1987061
2002-09-26	14.37	14.43	13.89	14.18	2893788
2002-09-27	14.07	14.20	13.60	13.66	1659907
2002-09-30	12.93	13.44	12.88	13.18	1136991
2002-10-01	13.35	14.20	13.20	14.04	903199
2002-10-02	13.72	14.55	13.66	13.82	1604132
2002-10-03	13.80	14.26	13.59	13.59	1182735
2002-10-04	13.70	13.70	13.11	13.33	1079011
2002-10-07	12.70	12.82	12.29	12.46	1021362
2002-10-08	12.67	12.71	11.98	12.41	1082428
2002-10-09	11.87	12.56	11.80	12.18	892176
2002-10-10	12.05	13.24	11.91	13.21	1334076
2002-10-11	14.24	14.61	14.02	14.11	1771788
2002-10-14	13.61	13.65	13.05	13.43	1195080
2002-10-15	14.89	15.45	14.50	15.43	1354799
2002-10-16	14.24	14.51	13.73	13.77	1082869
2002-10-17	15.04	15.04	14.32	14.82	1536012
2002-10-18	14.87	15.72	14.72	15.42	1046164
2002-10-21	15.34	15.84	14.99	15.81	1323384
2002-10-22	14.71	15.49	14.60	15.46	947731
2002-10-23	14.46	15.13	14.12	15.11	2366352
2002-10-24	15.13	15.40	14.82	14.85	1565443
2002-10-25	14.81	15.56	14.81	15.52	757589
2002-10-28	16.18	16.28	15.84	15.84	1024890
2002-10-29	15.59	15.64	14.80	15.34	1486520
2002-10-30	15.42	16.18	15.34	16.01	1091467
2002-10-31	16.10	16.48	15.78	16.06	815128
2002-11-01	15.88	16.68	15.69	16.62	1257358
2002-11-04	17.06	17.33	16.79	16.79	1416085
2002-11-05	16.79	17.57	16.74	17.42	3828071
2002-11-06	17.50	17.56	16.80	17.56	1147352
2002-11-07	16.13	16.29	15.86	15.92	887767
2002-11-08	15.74	15.90	15.33	15.57	1067217
2002-11-11	14.83	15.00	14.55	14.60	1283041
2002-11-12	14.72	15.15	14.60	14.80	1865811
2002-11-13	14.52	15.08	14.42	14.78	1309055
2002-11-14	15.81	16.15	15.66	16.11	1263862
2002-11-15	16.24	16.59	16.24	16.57	2225923
2002-11-18	16.84	16.90	16.40	16.48	739843
2002-11-19	17.16	17.45	16.97	17.04	1504708
2002-11-20	17.13	17.87	17.06	17.76	2050221
2002-11-21	18.62	19.01	18.42	18.92	2862153
2002-11-22	18.99	19.50	18.89	19.23	2153614
2002-11-25	18.68	19.26	18.64	19.19	899341
2002-11-26	18.85	18.87	18.03	18.17	853377
2002-11-27	18.95	19.61	18.83	19.49	601508
2002-11-29	20.29	20.32	19.55	19.61	702807
2002-12-02	20.73	20.81	19.61	19.93	1430415
2002-12-03	19.23	19.31	18.65	18.77	1226605
2002-12-04	18.17	18.49	17.93	18.24	1424683
2002-12-05	18.37	18.38	17.16	17.47	1013536
2002-12-06	16.67	17.69	16.65	17.55	904412
2002-12-09	17.03	17.13	16.74	16.78	1124976
2002-12-10	16.83	17.24	16.68	17.23	983444
2002-12-11	16.82	17.41	16.81	17.15	529640
2002-12-12	17.38	17.69	16.96	17.14	453473
2002-12-13	17.15	17.15	16.34	16.44	497013
2002-12-16	16.73	17.45	16.72	17.40	738189
2002-12-17	17.38	17.42	16.69	16.77	624325
2002-12-18	16.06	16.09	15.59	15.78	1492583
2002-12-19	15.70	16.05	15.63	15.86	1656270
2002-12-20	16.29	16.66	16.15	16.39	659377
2002-12-23	16.63	16.72	16.38	16.55	453253
2002-12-24	16.06	16.30	15.79	16.21	834528
2002-12-26	16.20	16.46	16.06	16.08	634907
2002-12-27	16.14	16.19	15.79	15.87	906065
2002-12-30	15.79	16.06	15.74	15.92	501091
2002-12-31	16.13	16.14	15.75	16.04	785367
2003-01-02	16.53	17.28	16.37	17.17	885453
2003-01-03	16.92	17.15	16.77	17.00	491722
2003-01-06	17.01	17.55	16.95	17.46	704901
2003-01-07	17.25	17.53	17.12	17.34	747008
2003-01-08	16.49	16.52	16.20	16.33	1023347
2003-01-09	16.11	16.87	16.10	16.77	865171
2003-01-10	16.87	17.30	16.82	17.13	591477
2003-01-13	17.42	17.65	17.18	17.41	1199599
2003-01-14	17.55	17.56	17.27	17.38	861974
2003-01-15	17.33	17.37	17.03	17.03	439254
2003-01-16	16.58	16.69	16.42	16.67	716475
2003-01-17	15.99	16.09	15.79	15.89	1794605
2003-01-21	15.84	15.88	15.48	15.53	790878
2003-01-22	14.84	15.30	14.83	15.03	972642
2003-01-23	15.47	15.58	15.08	15.44	1682834
2003-01-24	15.11	15.12	14.67	14.76	1198718
2003-01-27	14.60	14.88	14.32	14.46	765526
2003-01-28	14.76	14.95	14.58	14.85	952140
2003-01-29	14.76	15.25	14.61	15.17	1180089
2003-01-30	15.20	15.20	14.80	14.84	1138534
2003-01-31	14.67	15.74	14.67	15.60	1510770
2003-02-03	15.46	15.69	15.32	15.36	539891
2003-02-04	15.25	15.37	15.06	15.25	530191
2003-02-05	15.39	15.79	15.38	15.56	970438
2003-02-06	15.37	15.41	15.01	15.13	780186
2003-02-07	15.05	15.05	14.53	14.62	1274995
2003-02-10	14.64	14.70	14.13	14.20	1253500
2003-02-11	14.29	14.93	14.29	14.69	1059060
2003-02-12	14.23	14.44	14.16	14.16	1290757
2003-02-13	14.42	14.72	14.33	14.72	640749
2003-02-14	14.82	15.42	14.78	15.42	620577
2003-02-18	15.79	15.95	15.63	15.74	484778
2003-02-19	15.79	15.83	15.30	15.46	374992
2003-02-20	15.67	15.76	15.24	15.43	650008
2003-02-21	15.44	15.75	15.20	15.61	423381
2003-02-24	15.30	15.38	15.04	15.04	664007
2003-02-25	14.73	15.03	14.56	15.03	940676
2003-02-26	14.71	14.81	14.47	14.52	816340
2003-02-27	14.41	14.79	14.32	14.73	1705541
2003-02-28	15.25	15.37	14.88	15.15	685060
2003-03-03	15.30	15.39	14.91	14.93	679769
2003-03-04	14.52	14.63	14.24	14.24	1671040
2003-03-05	14.35	14.56	14.32	14.49	773903
2003-03-06	14.15	14.39	13.91	14.03	805759
2003-03-07	13.52	13.86	13.52	13.74	1114284
2003-03-10	13.17	13.19	12.93	12.98	1479466
2003-03-11	13.30	13.45	13.09	13.14	917308
2003-03-12	12.70	12.98	12.52	12.94	2103571
2003-03-13	13.73	14.29	13.59	14.16	1701353
2003-03-14	14.92	15.01	14.50	14.62	2695820
2003-03-17	14.63	15.89	14.63	15.67	2075242
2003-03-18	16.21	16.23	15.61	15.97	1771126
2003-03-19	16.21	16.36	15.93	16.27	1610746
2003-03-20	16.22	16.48	15.80	16.34	1585945
2003-03-21	16.52	17.06	16.46	16.95	1792731
2003-03-24	15.66	15.66	14.86	14.94	1799014
2003-03-25	15.38	15.94	15.38	15.66	1588921
2003-03-26	16.03	16.06	15.60	15.70	1375301
2003-03-27	14.91	15.26	14.80	15.18	823615
2003-03-28	14.59	15.04	14.56	14.76	549701
2003-03-31	14.32	14.41	13.97	14.14	963824
2003-04-01	14.18	14.57	14.08	14.49	997443
2003-04-02	15.23	15.41	14.50	15.24	1725933
2003-04-03	15.29	15.52	15.15	15.28	2636298
2003-04-04	15.29	15.36	15.01	15.25	1051014
2003-04-07	16.45	16.60	16.08	16.16	2298783
2003-04-08	16.16	16.16	15.65	15.69	766187
2003-04-09	15.99	16.48	15.69	15.73	1017945
2003-04-10	15.83	15.91	15.59	15.73	484557
2003-04-11	16.29	16.48	15.79	16.06	611759
2003-04-14	16.06	16.06	15.42	15.95	1001081
2003-04-15	16.29	16.57	16.10	16.35	1385222
2003-04-16	16.90	16.96	16.18	16.28	1125858
2003-04-17	16.64	17.07	16.64	16.92	1215252
2003-04-21	16.69	17.10	16.60	17.01	543088
2003-04-22	16.51	17.39	16.48	17.33	850621
2003-04-23	17.16	17.46	17.05	17.31	1256256
2003-04-24	16.79	16.90	16.58	16.72	893389
2003-04-25	16.19	16.25	15.85	15.93	1250745
2003-04-28	15.93	16.74	15.93	16.70	817663
2003-04-29	16.95	17.21	16.60	16.85	941117
2003-04-30	17.02	17.10	16.72	16.95	1394040
2003-05-01	16.87	17.01	16.56	17.01	1268712
2003-05-02	16.74	17.44	16.74	17.35	1200261
2003-05-05	17.35	17.88	17.35	17.69	1347634
2003-05-06	17.60	17.98	17.39	17.89	1893147
2003-05-07	17.84	17.92	17.44	17.51	980138
2003-05-08	17.31	17.60	17.06	17.16	1011993
2003-05-09	17.15	17.75	17.09	17.69	1606227
2003-05-12	17.26	17.65	17.23	17.56	1316991
2003-05-13	17.20	17.50	17.09	17.24	1131369
2003-05-14	17.47	17.47	16.95	17.11	990719
2003-05-15	17.05	17.15	16.78	17.10	666873
2003-05-16	17.06	17.41	16.97	17.28	1150108
2003-05-19	16.73	16.74	16.10	16.18	930646
2003-05-20	16.04	16.24	15.79	15.96	1335068
2003-05-21	15.56	15.82	15.47	15.79	812372
2003-05-22	15.72	16.17	15.65	16.06	2013185
2003-05-23	16.05	16.14	15.89	15.96	1235533
2003-05-27	15.74	16.57	15.74	16.49	637993
2003-05-28	16.95	17.22	16.79	17.00	1041534
2003-05-29	17.06	17.41	16.99	17.06	781729
2003-05-30	17.59	17.99	17.58	17.84	1234982
2003-06-02	18.20	18.41	17.97	17.98	935716
2003-06-03	17.77	18.11	17.72	18.05	993585
2003-06-04	17.97	18.60	17.92	18.47	618924
2003-06-05	18.19	18.94	18.15	18.77	1137652
2003-06-06	19.31	19.48	18.88	18.95	837063
2003-06-09	18.70	18.79	18.40	18.50	614956
2003-06-10	19.05	19.14	18.72	18.98	633584
2003-06-11	18.77	19.17	18.53	19.15	1318314
2003-06-12	19.12	19.17	18.75	18.97	852825
2003-06-13	18.31	18.35	17.99	18.08	1682394
2003-06-16	18.41	18.78	18.14	18.74	1021473
2003-06-17	18.43	18.56	18.19	18.49	1077799
2003-06-18	18.49	18.76	18.43	18.49	732017
2003-06-19	18.49	18.51	18.14	18.28	566125
2003-06-20	17.95	18.14	17.84	17.96	907167
2003-06-23	17.73	17.84	17.35	17.42	847314
2003-06-24	17.19	17.38	17.16	17.30	966029
2003-06-25	17.30	17.65	17.26	17.29	942440
2003-06-26	17.11	17.31	16.96	17.29	1150659
2003-06-27	17.52	17.74	17.36	17.42	771147
2003-06-30	17.78	17.83	17.26	17.34	648685
2003-07-01	16.95	17.30	16.78	17.22	1422148
2003-07-02	17.32	17.75	17.29	17.75	896806
2003-07-03	17.51	17.74	17.47	17.51	499658
2003-07-07	18.19	18.66	18.14	18.62	752298
2003-07-08	18.51	18.94	18.49	18.92	1487733
2003-07-09	18.57	18.72	18.33	18.61	869139
2003-07-10	18.34	18.59	18.26	18.30	865391
2003-07-11	18.40	18.73	18.39	18.49	359891
2003-07-14	18.96	19.21	18.78	18.82	817994
2003-07-15	19.51	19.61	18.78	19.00	1397788
2003-07-16	18.97	19.00	18.53	18.67	1817973
2003-07-17	17.97	18.06	17.27	17.41	3116887
2003-07-18	18.18	18.52	18.03	18.46	1394701
2003-07-21	18.16	18.17	17.85	17.94	479266
2003-07-22	18.49	18.63	18.34	18.55	593241
2003-07-23	18.49	18.49	17.96	18.38	875202
2003-07-24	18.77	18.97	18.60	18.60	687485
2003-07-25	18.78	19.14	18.54	19.14	661582
2003-07-28	19.21	19.28	19.02	19.06	482132
2003-07-29	19.28	19.40	18.76	18.87	955557
2003-07-30	18.73	18.92	18.57	18.70	364740
2003-07-31	19.24	19.27	18.81	18.84	843897
2003-08-01	18.95	19.09	18.74	18.90	514649
2003-08-04	19.19	19.19	18.76	19.09	991822
2003-08-05	19.13	19.19	18.71	18.77	1251075
2003-08-06	18.86	19.02	18.61	18.66	1567206
2003-08-07	18.60	18.61	18.39	18.51	451599
2003-08-08	18.74	18.83	18.43	18.48	474527
2003-08-11	18.67	18.95	18.62	18.92	541104
2003-08-12	18.99	19.20	18.82	19.16	442671
2003-08-13	19.38	19.61	19.23	19.44	595335
2003-08-14	19.65	19.90	19.53	19.74	448182
2003-08-15	20.06	20.13	19.84	19.91	433522
2003-08-18	19.86	20.18	19.80	20.14	645048
2003-08-19	20.28	20.61	20.19	20.57	1035912
2003-08-20	19.96	20.15	19.95	20.14	1784905
2003-08-21	20.64	20.72	20.39	20.49	900003
2003-08-22	21.21	21.29	20.79	20.87	990719
2003-08-25	20.97	20.98	20.64	20.78	436608
2003-08-26	20.36	20.73	20.19	20.71	725844
2003-08-27	20.63	20.97	20.58	20.95	530963
2003-08-28	21.26	21.34	21.02	21.24	715042
2003-08-29	22.06	22.59	22.02	22.14	1337163
2003-09-02	22.45	22.53	22.15	22.46	1654175
2003-09-03	21.93	22.01	21.49	21.57	1438461
2003-09-04	21.85	22.17	21.75	22.11	782501
2003-09-05	21.90	22.33	21.73	22.13	955557
2003-09-08	22.51	22.86	22.47	22.83	595776
2003-09-09	22.70	22.91	22.62	22.69	703468
2003-09-10	21.85	21.85	21.37	21.48	1678536
2003-09-11	21.54	21.88	21.33	21.80	1144706
2003-09-12	22.03	22.15	21.56	22.06	1894360
2003-09-15	22.44	22.70	22.36	22.39	925245
2003-09-16	22.92	23.39	22.83	23.39	1163776
2003-09-17	23.17	23.43	23.11	23.17	737308
2003-09-18	22.86	23.44	22.77	23.41	657944
2003-09-19	23.00	23.09	22.78	22.86	1212386
2003-09-22	22.47	22.52	22.20	22.29	960738
2003-09-23	21.91	21.99	21.73	21.90	1209189
2003-09-24	21.97	22.02	21.09	21.10	1271688
2003-09-25	21.08	21.25	20.83	20.84	918410
2003-09-26	20.88	21.02	20.62	20.71	645378
2003-09-29	21.13	21.32	20.92	21.28	676573
2003-09-30	21.10	21.10	20.50	20.79	925465
2003-10-01	21.06	21.53	20.93	21.49	1335950
2003-10-02	21.49	21.84	21.46	21.78	849298
2003-10-03	22.46	22.54	22.25	22.35	633033
2003-10-06	22.27	22.36	22.11	22.30	254073
2003-10-07	22.13	22.54	21.96	22.49	515972
2003-10-08	23.37	23.42	22.80	22.92	1745002
2003-10-09	23.81	23.95	23.38	23.57	1542516
2003-10-10	23.66	23.89	23.52	23.79	582439
2003-10-13	24.10	24.37	24.04	24.09	1006702
2003-10-14	23.32	23.84	23.32	23.68	812262
2003-10-15	24.37	24.40	23.95	24.06	1137431
2003-10-16	23.79	23.98	23.59	23.72	1185711
2003-10-17	23.93	24.03	23.58	23.74	1086176
2003-10-20	23.73	24.00	23.67	23.86	733009
2003-10-21	23.98	24.14	23.75	24.01	793744
2003-10-22	23.55	23.66	23.25	23.41	881595
2003-10-23	22.85	23.18	22.73	23.01	549040
2003-10-24	22.73	23.13	22.69	23.02	730253
2003-10-27	23.28	23.41	23.17	23.36	413461
2003-10-28	23.81	24.21	23.68	24.20	718238
2003-10-29	24.25	24.58	24.25	24.52	702586
2003-10-30	24.65	24.67	24.16	24.35	466590
2003-10-31	24.20	24.50	24.19	24.35	706885
2003-11-03	25.07	25.36	24.98	25.28	744803
2003-11-04	24.62	24.93	24.59	24.69	1331982
2003-11-05	24.35	24.70	24.28	24.56	759133
2003-11-06	25.15	25.41	25.02	25.28	867596
2003-11-07	25.28	25.28	24.78	25.04	851613
2003-11-10	24.87	24.90	24.29	24.34	664117
2003-11-11	24.44	24.51	24.32	24.40	417319
2003-11-12	24.69	25.29	24.67	25.23	667975
2003-11-13	25.30	25.56	25.25	25.53	735985
2003-11-14	25.64	25.85	25.33	25.37	1174798
2003-11-17	24.68	24.80	24.18	24.57	793413
2003-11-18	24.79	24.79	24.30	24.30	603933
2003-11-19	24.10	24.40	23.91	24.33	519389
2003-11-20	24.22	24.59	24.10	24.16	513326
2003-11-21	24.40	24.49	24.16	24.23	411256
2003-11-24	25.08	25.39	24.99	25.36	559181
2003-11-25	25.41	25.52	25.17	25.35	397919
2003-11-26	25.75	25.76	25.22	25.59	621018
2003-11-28	25.91	26.04	25.68	25.78	283283
2003-12-01	26.53	26.75	26.45	26.71	893720
2003-12-02	26.81	27.09	26.72	26.73	863628
2003-12-03	27.09	27.17	26.66	26.66	1358547
2003-12-04	27.26	27.34	26.76	26.86	1683716
2003-12-05	26.45	26.59	26.13	26.27	639647
2003-12-08	25.89	26.06	25.70	26.03	1343335
2003-12-09	26.55	26.57	25.64	25.70	816010
2003-12-10	25.84	25.97	25.69	25.85	1107339
2003-12-11	25.70	26.28	25.69	26.25	841803
2003-12-12	26.58	26.58	26.06	26.23	567117
2003-12-15	26.69	26.71	25.86	25.96	558409
2003-12-16	26.14	26.24	25.77	26.10	1025331
2003-12-17	25.15	25.28	24.98	25.21	1022575
2003-12-18	25.49	25.77	25.43	25.77	2014177
2003-12-19	25.86	25.89	25.49	25.59	618262
2003-12-22	25.70	26.08	25.70	26.07	1339477
2003-12-23	25.84	25.84	25.40	25.66	742268
2003-12-24	25.77	25.96	25.77	25.96	227508
2003-12-26	26.13	26.40	25.99	26.29	388990
2003-12-29	26.40	26.51	26.16	26.50	800688
2003-12-30	26.44	26.52	26.26	26.48	630718
2003-12-31	26.68	26.74	26.25	26.39	387006
2004-01-02	27.30	27.43	27.00	27.10	990609
2004-01-05	27.36	27.75	27.33	27.73	771588
2004-01-06	27.72	27.73	27.41	27.66	425916
2004-01-07	27.06	27.25	26.82	27.16	823836
2004-01-08	28.32	28.60	27.96	28.47	1069201
2004-01-09	28.34	28.70	28.17	28.17	722978
2004-01-12	27.99	28.21	27.86	28.17	945747
2004-01-13	28.56	28.56	27.73	27.92	1094884
2004-01-14	28.03	28.42	28.02	28.41	1109213
2004-01-15	28.29	28.74	27.97	28.45	949605
2004-01-16	28.61	29.10	28.58	29.04	1008025
2004-01-20	29.12	29.12	28.61	28.87	858116
2004-01-21	28.74	29.16	28.52	29.05	713499
2004-01-22	29.03	29.09	28.67	28.73	1179648
2004-01-23	28.21	28.42	27.91	28.04	542206
2004-01-26	28.02	28.21	27.80	28.20	480809
2004-01-27	28.42	28.58	28.22	28.22	878619
2004-01-28	28.22	28.57	27.74	27.82	770706
2004-01-29	27.58	27.63	27.19	27.51	882366
2004-01-30	27.38	27.49	27.22	27.36	742047
2004-02-02	27.31	27.76	27.14	27.43	504508
2004-02-03	27.31	27.58	27.22	27.40	449505
2004-02-04	27.17	27.62	27.15	27.28	852715
2004-02-05	27.70	27.78	27.31	27.43	795177
2004-02-06	28.15	28.65	28.11	28.63	1632240
2004-02-09	28.86	28.99	28.60	28.63	602941
2004-02-10	29.49	29.71	29.39	29.62	2354998
2004-02-11	29.57	30.26	29.44	30.22	1670269
2004-02-12	30.03	30.28	29.82	29.98	647362
2004-02-13	29.92	29.92	29.22	29.46	807191
2004-02-17	29.91	30.07	29.66	29.94	566235
2004-02-18	30.10	30.15	29.48	29.60	763542
2004-02-19	30.15	30.21	29.59	29.62	554772
2004-02-20	29.30	29.34	28.72	28.96	687926
2004-02-23	28.64	28.64	28.03	28.18	757369
2004-02-24	27.73	28.04	27.59	27.82	993144
2004-02-25	27.83	28.07	27.43	27.77	1146470
2004-02-26	27.55	27.92	27.49	27.92	972091
2004-02-27	27.89	28.10	27.56	27.60	557748
2004-03-01	27.71	28.03	27.55	28.01	698618
2004-03-02	28.03	28.29	27.65	27.73	813254
2004-03-03	27.69	28.02	27.36	27.92	948282
2004-03-04	27.89	28.14	27.53	28.14	334759
2004-03-05	27.82	28.24	27.79	28.15	615617
2004-03-08	28.21	28.31	27.66	27.77	457000
2004-03-09	27.35	27.54	27.04	27.21	812703
2004-03-10	26.84	26.85	26.32	26.35	1221645
2004-03-11	25.73	26.01	25.35	25.41	1457310
2004-03-12	25.81	25.91	25.42	25.77	719561
2004-03-15	25.61	25.72	24.86	24.86	1351933
2004-03-16	25.67	25.69	25.17	25.37	1030952
2004-03-17	25.95	26.16	25.78	26.01	856132
2004-03-18	25.67	25.73	25.39	25.67	1119905
2004-03-19	25.24	25.77	25.14	25.30	1789975
2004-03-22	24.53	24.81	24.36	24.58	1107119
2004-03-23	25.26	25.27	24.67	24.94	937370
2004-03-24	24.58	24.85	24.18	24.69	1241816
2004-03-25	25.25	25.98	25.18	25.76	975949
2004-03-26	25.37	25.57	25.21	25.42	597099
2004-03-29	26.31	26.47	26.19	26.30	1203678
2004-03-30	25.89	26.34	25.86	26.33	632261
2004-03-31	26.25	26.50	26.09	26.29	734552
2004-04-01	26.33	26.82	26.28	26.76	686824
2004-04-02	27.32	27.65	27.22	27.59	1050242
2004-04-05	27.55	27.73	27.31	27.66	1045061
2004-04-06	27.04	27.15	26.73	27.01	885673
2004-04-07	27.32	27.38	26.95	27.26	522696
2004-04-08	27.57	27.58	27.00	27.20	624986
2004-04-12	27.28	27.56	27.26	27.53	570314
2004-04-13	26.00	26.25	25.82	25.82	1758230
2004-04-14	25.49	25.88	25.47	25.70	995900
2004-04-15	25.85	25.99	25.50	25.63	1468553
2004-04-16	25.95	26.11	25.79	26.00	531514
2004-04-19	25.86	26.32	25.82	26.29	445537
2004-04-20	26.42	26.52	25.67	25.70	463835
2004-04-21	25.75	26.08	25.68	25.92	934724
2004-04-22	25.96	26.48	25.86	26.48	1012655
2004-04-23	26.58	26.65	26.25	26.51	338176
2004-04-26	26.71	26.74	25.98	26.16	392297
2004-04-27	26.39	26.66	26.30	26.35	530081
2004-04-28	25.83	25.93	25.51	25.58	630939
2004-04-29	25.18	25.46	24.69	24.96	674588
2004-04-30	25.07	25.12	24.32	24.32	807302
2004-05-03	24.93	25.18	24.60	24.81	802782
2004-05-04	25.48	25.77	25.21	25.63	766848
2004-05-05	25.78	25.93	25.67	25.77	576266
2004-05-06	24.93	25.08	24.70	25.02	785036
2004-05-07	24.47	24.73	24.25	24.39	1435375
2004-05-10	23.69	23.88	23.42	23.64	1819736
2004-05-11	24.09	24.11	23.77	24.09	470558
2004-05-12	23.71	23.82	23.16	23.73	1459515
2004-05-13	23.21	23.66	23.21	23.53	627191
2004-05-14	23.32	23.40	23.08	23.16	1161792
2004-05-17	22.77	22.98	22.62	22.75	445868
2004-05-18	23.13	23.36	23.10	23.20	327153
2004-05-19	24.26	24.35	23.88	23.91	806420
2004-05-20	23.66	23.74	23.44	23.56	449064
2004-05-21	23.92	23.95	23.62	23.86	492494
2004-05-24	24.34	24.40	23.96	24.11	416768
2004-05-25	23.76	24.71	23.76	24.59	671061
2004-05-26	24.53	24.65	24.31	24.49	663125
2004-05-27	25.01	25.20	24.87	25.14	440687
2004-05-28	24.78	24.88	24.62	24.81	522034
2004-06-01	24.40	24.54	24.19	24.39	802011
2004-06-02	24.65	24.69	24.31	24.42	740945
2004-06-03	23.97	24.14	23.81	23.90	733229
2004-06-04	24.59	24.72	24.37	24.58	786248
2004-06-07	24.89	25.31	24.76	25.31	473755
2004-06-08	25.19	25.38	25.13	25.37	391746
2004-06-09	25.21	25.25	24.56	24.62	624325
2004-06-10	24.68	24.73	24.56	24.65	384471
2004-06-14	23.60	23.81	23.55	23.62	1019158
2004-06-15	24.08	24.30	24.00	24.21	803885
2004-06-16	23.94	23.97	23.63	23.86	443112
2004-06-17	23.59	23.62	23.32	23.52	1603581
2004-06-18	23.22	23.54	23.16	23.46	1059942
2004-06-21	23.32	23.55	23.27	23.27	808073
2004-06-22	22.93	23.33	22.79	23.33	1533256
2004-06-23	23.44	23.85	23.34	23.79	734221
2004-06-24	24.11	24.33	24.06	24.15	1879038
2004-06-25	24.01	24.20	23.94	24.07	724411
2004-06-28	24.64	24.72	24.25	24.25	1037235
2004-06-29	24.27	24.46	24.21	24.39	1036574
2004-06-30	24.61	24.76	24.40	24.68	678887
2004-07-01	24.82	24.87	24.14	24.27	1880692
2004-07-02	24.28	24.39	24.10	24.15	1863827
2004-07-06	23.68	23.77	23.52	23.59	1751947
2004-07-07	23.70	23.91	23.57	23.75	1339147
2004-07-08	23.74	23.95	23.63	23.65	734662
2004-07-09	23.93	23.99	23.71	23.85	852936
2004-07-12	23.52	23.84	23.43	23.64	1787219
2004-07-13	23.84	23.92	23.69	23.82	1595645
2004-07-14	23.27	23.59	23.20	23.22	1883448
2004-07-15	22.79	22.86	22.55	22.67	2616898
2004-07-16	22.87	22.92	22.54	22.59	2429291
2004-07-19	22.67	22.87	22.47	22.85	2143804
2004-07-20	22.88	22.99	22.75	22.95	1756246
2004-07-21	23.05	23.05	22.52	22.55	1806068
2004-07-22	22.25	22.57	22.12	22.53	1163665
2004-07-23	21.90	21.93	21.49	21.53	1223519
2004-07-26	21.77	21.78	21.37	21.62	1134786
2004-07-27	21.50	21.80	21.37	21.70	1456098
2004-07-28	21.55	21.75	21.29	21.66	1147793
2004-07-29	21.88	22.26	21.84	22.17	1068981
2004-07-30	21.85	22.22	21.84	21.98	821411
2004-08-02	21.62	21.89	21.59	21.89	663566
2004-08-03	21.68	21.68	21.36	21.40	1592228
2004-08-04	21.14	21.56	21.12	21.41	633915
2004-08-05	21.63	21.68	21.22	21.27	730253
2004-08-06	21.06	21.17	20.55	20.74	1123653
2004-08-09	20.58	20.70	20.48	20.49	712617
2004-08-10	20.78	20.93	20.68	20.91	596327
2004-08-11	20.01	20.46	19.99	20.46	757920
2004-08-12	20.02	20.10	19.86	19.93	1184829
2004-08-13	20.31	20.32	20.03	20.12	844669
2004-08-16	20.51	20.74	20.40	20.51	508366
2004-08-17	20.87	20.92	20.68	20.77	494588
2004-08-18	20.62	21.09	20.61	21.04	615397
2004-08-19	21.06	21.10	20.85	20.85	1027535
2004-08-20	20.74	21.17	20.68	21.04	1394591
2004-08-23	21.45	21.48	21.16	21.17	884350
2004-08-24	21.67	21.71	21.15	21.20	836622
2004-08-25	21.05	21.55	21.02	21.43	981019
2004-08-26	21.34	21.39	21.23	21.34	351623
2004-08-27	21.13	21.23	20.97	21.15	398360
2004-08-30	21.07	21.15	20.87	20.91	405524
2004-08-31	20.98	21.07	20.89	21.05	918741
2004-09-01	21.17	21.31	21.03	21.16	528428
2004-09-02	21.24	21.55	21.24	21.55	952912
2004-09-03	20.93	21.13	20.81	20.90	760455
2004-09-07	21.16	21.39	21.10	21.19	700822
2004-09-08	21.14	21.51	21.14	21.37	960407
2004-09-09	21.11	21.51	20.95	21.43	1130928
2004-09-10	21.57	21.76	21.44	21.58	869470
2004-09-13	22.09	22.43	22.06	22.15	952140
2004-09-14	22.15	22.26	22.07	22.16	684178
2004-09-15	21.68	21.77	21.46	21.62	982452
2004-09-16	21.49	21.75	21.49	21.57	658275
2004-09-17	21.64	21.75	21.53	21.67	989507
2004-09-20	21.22	21.68	21.13	21.56	967792
2004-09-21	22.02	22.09	21.86	22.05	1602369
2004-09-22	21.37	21.37	21.07	21.17	880162
2004-09-23	20.86	21.17	20.74	21.06	894161
2004-09-24	21.04	21.17	20.78	20.82	978594
2004-09-27	20.78	20.94	20.75	20.82	868257
2004-09-28	20.74	20.87	20.61	20.84	570975
2004-09-29	20.71	20.92	20.69	20.82	755826
2004-09-30	20.75	20.91	20.65	20.78	974075
2004-10-01	21.10	21.65	21.08	21.53	910033
2004-10-04	21.75	21.91	21.63	21.64	532396
2004-10-05	21.86	21.98	21.65	21.73	468795
2004-10-06	21.67	22.02	21.65	21.95	366945
2004-10-07	21.82	21.87	21.59	21.64	954896
2004-10-08	21.55	21.74	21.33	21.44	924363
2004-10-11	21.32	21.38	21.21	21.38	370693
2004-10-12	20.50	20.70	20.26	20.68	1939553
2004-10-13	20.72	20.73	20.39	20.56	650669
2004-10-14	20.32	20.44	20.09	20.17	1121779
2004-10-15	20.30	20.56	20.19	20.43	716475
2004-10-18	20.35	20.56	20.27	20.52	530301
2004-10-19	20.85	21.12	20.82	20.82	1277971
2004-10-20	20.73	20.95	20.61	20.83	416216
2004-10-21	21.04	21.57	20.98	21.54	1565663
2004-10-22	21.49	21.49	21.02	21.07	761337
2004-10-25	21.05	21.14	20.89	21.04	1168736
2004-10-26	21.06	21.26	20.97	21.21	1007805
2004-10-27	20.98	21.64	20.98	21.58	1260996
2004-10-28	21.54	21.84	21.53	21.67	1384340
2004-10-29	21.56	21.73	21.42	21.61	1683496
2004-11-01	21.59	21.79	21.57	21.72	447080
2004-11-02	21.50	21.95	21.50	21.75	754723
2004-11-03	22.23	22.23	21.76	21.78	714270
2004-11-04	21.92	22.36	21.83	22.28	1774543
2004-11-05	22.54	22.66	22.37	22.53	1126519
2004-11-08	22.49	22.68	22.49	22.60	648244
2004-11-09	22.53	22.68	22.49	22.59	1545492
2004-11-10	22.59	22.73	22.44	22.54	753401
2004-11-11	22.70	23.01	22.56	22.87	1491150
2004-11-12	23.04	23.37	22.98	23.35	986090
2004-11-15	23.23	23.29	23.06	23.17	655409
2004-11-16	22.76	22.77	22.57	22.64	773682
2004-11-17	23.03	23.31	22.98	23.11	543529
2004-11-18	23.48	23.56	23.31	23.36	1286458
2004-11-19	23.57	23.59	23.01	23.07	2020460
2004-11-22	22.90	23.13	22.83	23.05	847535
2004-11-23	22.99	23.04	22.81	22.93	729371
2004-11-24	23.25	23.29	22.96	23.09	568660
2004-11-26	23.41	23.65	23.38	23.56	402769
2004-11-29	23.95	23.95	23.59	23.67	869690
2004-11-30	23.75	23.84	23.30	23.35	897908
2004-12-01	23.52	24.18	23.52	24.14	3407776
2004-12-02	24.14	24.31	23.91	23.93	1207205
2004-12-03	24.50	24.65	24.27	24.32	1184388
2004-12-06	24.15	24.37	24.11	24.19	941227
2004-12-07	24.26	24.48	23.96	23.99	1246115
2004-12-08	23.81	24.05	23.75	23.97	475078
2004-12-09	23.44	23.79	23.24	23.70	684288
2004-12-10	23.35	23.61	23.32	23.49	646260
2004-12-13	23.89	23.95	23.71	23.86	660369
2004-12-14	23.86	24.10	23.86	24.01	495249
2004-12-15	24.00	24.16	23.97	24.13	529971
2004-12-16	23.78	23.82	23.45	23.60	621569
2004-12-17	23.42	23.48	23.23	23.35	602720
2004-12-20	23.46	23.61	23.41	23.43	1181412
2004-12-21	23.42	23.65	23.37	23.54	1092238
2004-12-22	23.42	23.61	23.39	23.52	560063
2004-12-23	23.68	23.85	23.68	23.77	833646
2004-12-27	23.95	24.10	23.87	23.88	885783
2004-12-28	23.90	24.09	23.90	24.06	764644
2004-12-29	23.86	24.04	23.75	23.96	647473
2004-12-30	23.96	24.08	23.95	24.00	346884
2004-12-31	24.01	24.15	24.01	24.04	274465
2005-01-03	24.20	24.21	23.89	23.92	591588
2005-01-04	23.82	23.83	23.10	23.21	934724
2005-01-05	23.00	23.14	22.80	22.83	1372656
2005-01-06	22.70	22.83	22.58	22.67	730914
2005-01-07	22.64	22.68	22.24	22.50	550914
2005-01-10	22.34	22.56	22.34	22.47	827473
2005-01-11	22.26	22.30	22.05	22.15	1060603
2005-01-12	22.45	22.54	22.15	22.45	810939
2005-01-13	22.34	22.43	22.07	22.18	612531
2005-01-14	22.17	22.51	22.16	22.42	1625957
2005-01-18	22.35	22.74	22.33	22.64	1166972
2005-01-19	22.51	22.54	22.15	22.22	791319
2005-01-20	21.82	22.07	21.77	21.87	1025661
2005-01-21	22.00	22.19	21.91	21.92	1254272
2005-01-24	22.07	22.09	21.75	21.76	897467
2005-01-25	21.92	22.01	21.79	21.86	634576
2005-01-26	22.03	22.34	22.03	22.25	676021
2005-01-27	23.22	23.24	22.94	23.11	1239061
2005-01-28	23.24	23.25	23.04	23.22	828465
2005-01-31	23.57	23.80	23.54	23.66	1819736
2005-02-01	24.10	24.52	24.10	24.43	2434362
2005-02-02	24.29	24.29	24.03	24.19	1488284
2005-02-03	24.04	24.14	23.90	24.03	1090585
2005-02-04	24.18	24.59	24.18	24.56	1261988
2005-02-07	24.49	24.52	24.28	24.39	1227818
2005-02-08	24.15	24.60	24.13	24.52	1485198
2005-02-09	24.45	24.48	24.24	24.31	1426447
2005-02-10	24.51	24.68	24.44	24.62	1351162
2005-02-11	24.34	24.90	24.25	24.79	1924452
2005-02-14	24.98	25.05	24.85	25.04	652653
2005-02-15	24.82	25.05	24.73	24.90	973524
2005-02-16	24.74	24.88	24.59	24.70	348096
2005-02-17	24.96	25.04	24.65	24.66	795067
2005-02-18	24.90	24.97	24.73	24.85	702696
2005-02-22	25.16	25.39	24.95	24.95	840480
2005-02-23	24.95	25.08	24.83	24.93	1390402
2005-02-24	25.01	25.22	24.81	25.22	1739491
2005-02-25	25.19	25.52	25.14	25.47	1324376
2005-02-28	25.28	25.31	25.06	25.15	2184918
2005-03-01	25.31	25.62	25.29	25.55	1130928
2005-03-02	25.54	25.72	25.45	25.46	1281057
2005-03-03	25.76	25.86	25.54	25.61	791209
2005-03-04	25.98	26.16	25.93	26.03	1390513
2005-03-07	25.98	26.14	25.95	26.06	976831
2005-03-08	26.04	26.13	25.86	25.90	745134
2005-03-09	25.73	25.96	25.67	25.70	947621
2005-03-10	25.88	25.91	25.64	25.80	822844
2005-03-11	25.98	26.07	25.66	25.71	1033047
2005-03-14	25.69	25.78	25.60	25.73	567117
2005-03-15	25.67	25.67	25.27	25.28	1752057
2005-03-16	25.40	25.47	25.09	25.15	1459735
2005-03-17	25.29	25.41	25.20	25.29	1028086
2005-03-18	25.37	25.37	25.17	25.34	731576
2005-03-21	25.30	25.32	24.97	25.09	938582
2005-03-22	24.93	25.13	24.66	24.71	777981
2005-03-23	24.52	24.69	24.52	24.57	683407
2005-03-24	25.01	25.22	24.90	24.90	788012
2005-03-28	24.81	25.04	24.79	24.89	518728
2005-03-29	24.94	25.09	24.74	24.75	622561
2005-03-30	24.90	25.12	24.87	25.11	1096537
2005-03-31	25.08	25.13	24.89	24.97	635678
2005-04-01	24.73	24.75	24.20	24.28	765305
2005-04-04	24.01	24.10	23.80	23.98	638765
2005-04-05	23.82	24.00	23.82	23.96	672825
2005-04-06	23.96	24.19	23.91	24.00	1402307
2005-04-07	24.47	24.51	24.39	24.45	547276
2005-04-08	24.49	24.56	24.38	24.45	661251
2005-04-11	24.79	24.83	24.54	24.61	831552
2005-04-12	24.16	24.43	24.02	24.39	549701
2005-04-13	23.93	24.21	23.88	23.91	868147
2005-04-14	23.86	23.86	23.48	23.53	1591456
2005-04-15	23.24	23.52	23.16	23.22	895704
2005-04-18	22.71	22.97	22.67	22.85	1241265
2005-04-19	23.03	23.08	22.80	23.05	707987
2005-04-20	22.79	23.00	22.61	22.66	740284
2005-04-21	23.09	23.09	22.74	22.96	690130
2005-04-22	23.13	23.20	22.82	22.95	556315
2005-04-25	22.91	23.07	22.85	23.00	617491
2005-04-26	22.71	22.93	22.60	22.64	1208859
2005-04-27	22.31	22.64	22.28	22.49	720553
2005-04-28	22.14	22.31	22.04	22.05	806089
2005-04-29	22.45	22.54	22.16	22.49	1210843
2005-05-02	22.36	22.42	22.18	22.23	784044
2005-05-03	22.38	22.56	22.29	22.41	917639
2005-05-04	22.64	22.98	22.62	22.91	405855
2005-05-05	23.22	23.26	22.95	23.04	612090
2005-05-06	23.05	23.10	22.89	22.98	762550
2005-05-09	22.78	23.07	22.71	23.07	628844
2005-05-10	22.72	22.85	22.64	22.72	547717
2005-05-11	22.68	22.79	22.50	22.76	1046053
2005-05-12	22.59	22.76	22.45	22.51	373779
2005-05-13	22.84	23.24	22.78	23.09	1375411
2005-05-16	23.11	23.40	23.08	23.38	1097640
2005-05-17	23.09	23.41	23.09	23.35	796169
2005-05-18	23.55	23.92	23.47	23.91	869470
2005-05-19	23.80	23.91	23.65	23.77	578250
2005-05-20	23.49	23.83	23.49	23.80	442230
2005-05-23	23.76	24.07	23.76	23.92	397588
2005-05-24	23.66	23.86	23.61	23.86	736756
2005-05-25	23.53	23.68	23.46	23.65	531293
2005-05-26	23.58	23.77	23.58	23.76	548379
2005-05-27	23.73	23.89	23.61	23.81	473314
2005-05-31	23.34	23.36	23.19	23.24	661912
2005-06-01	23.07	23.52	23.07	23.38	538127
2005-06-02	23.50	23.73	23.50	23.73	702145
2005-06-03	23.59	23.69	23.32	23.37	858557
2005-06-06	23.32	23.51	23.30	23.42	855802
2005-06-07	23.53	23.75	23.46	23.46	440577
2005-06-08	24.38	24.41	24.01	24.04	2329426
2005-06-09	23.91	24.27	23.85	24.27	699610
2005-06-10	24.58	24.61	24.15	24.26	856794
2005-06-13	24.41	24.57	24.35	24.52	742047
2005-06-14	24.57	24.68	24.53	24.58	611428
2005-06-15	23.54	23.59	23.27	23.54	2066534
2005-06-16	23.70	23.78	23.60	23.68	593021
2005-06-17	23.66	23.72	23.58	23.69	764864
2005-06-20	23.21	23.60	23.09	23.47	793744
2005-06-21	23.42	23.69	23.37	23.64	469677
2005-06-22	23.48	23.57	23.40	23.51	1233770
2005-06-23	23.55	23.62	23.22	23.24	616499
2005-06-24	23.13	23.32	23.09	23.18	359229
2005-06-27	23.14	23.23	22.96	23.05	424373
2005-06-28	22.91	23.13	22.91	23.10	413681
2005-06-29	23.22	23.33	23.12	23.21	631931
2005-06-30	23.24	23.27	22.84	22.85	621018
2005-07-01	22.97	23.18	22.94	23.01	478274
2005-07-05	22.83	23.16	22.82	23.08	314367
2005-07-06	23.33	23.39	23.14	23.30	1184829
2005-07-07	22.74	23.14	22.68	23.13	1370121
2005-07-08	23.32	23.77	23.32	23.76	863738
2005-07-11	24.01	24.27	24.01	24.20	834197
2005-07-12	24.33	24.52	24.26	24.52	974185
2005-07-13	24.62	24.73	24.57	24.69	1122220
2005-07-14	24.99	25.07	24.81	25.02	1896895
2005-07-15	24.62	24.93	24.59	24.89	623884
2005-07-18	23.95	24.34	23.95	24.16	2225151
2005-07-19	24.36	24.75	24.29	24.70	805318
2005-07-20	24.55	24.99	24.41	24.99	731025
2005-07-21	24.98	25.01	24.65	24.71	682855
2005-07-22	24.66	24.68	24.48	24.53	807191
2005-07-25	24.69	24.71	24.44	24.49	991601
2005-07-26	24.77	24.89	24.67	24.85	533278
2005-07-27	24.95	25.04	24.75	25.02	614956
2005-07-28	24.91	24.99	24.72	24.94	532616
2005-07-29	24.65	24.78	24.48	24.60	434735
2005-08-01	24.78	24.99	24.72	24.90	360221
2005-08-02	24.91	25.20	24.81	25.18	748881
2005-08-03	24.94	25.06	24.93	25.04	404973
2005-08-04	24.72	24.91	24.60	24.66	419523
2005-08-05	24.44	24.52	24.24	24.35	392848
2005-08-08	24.56	24.57	24.26	24.27	361103
2005-08-09	24.40	24.75	24.31	24.57	647583
2005-08-10	24.60	24.79	24.40	24.49	632151
2005-08-11	24.73	24.85	24.56	24.75	428562
2005-08-12	24.43	24.49	24.20	24.33	2170038
2005-08-15	24.29	24.49	24.21	24.48	1282490
2005-08-16	24.49	24.53	24.12	24.16	740504
2005-08-17	24.23	24.44	24.19	24.33	582990
2005-08-18	23.93	24.09	23.89	24.01	578250
2005-08-19	23.83	24.01	23.77	23.92	899231
2005-08-22	24.11	24.25	23.94	24.13	555323
2005-08-23	24.11	24.15	23.81	23.96	578360
2005-08-24	23.76	23.99	23.69	23.74	649236
2005-08-25	23.60	23.86	23.53	23.74	391746
2005-08-26	23.66	23.76	23.52	23.56	265206
2005-08-29	23.41	23.82	23.38	23.81	795397
2005-08-30	23.61	23.71	23.48	23.70	521373
2005-08-31	23.78	24.09	23.64	24.09	1173917
2005-09-01	24.06	24.32	24.05	24.23	603382
2005-09-02	24.07	24.29	24.06	24.21	262450
2005-09-06	24.49	24.59	24.38	24.56	603933
2005-09-07	24.73	24.83	24.68	24.81	487864
2005-09-08	24.60	24.76	24.59	24.67	310950
2005-09-09	25.07	25.13	25.00	25.10	473535
2005-09-12	25.00	25.09	24.94	25.01	421066
2005-09-13	24.79	24.96	24.71	24.81	417760
2005-09-14	24.84	24.86	24.67	24.69	323516
2005-09-15	24.42	24.60	24.39	24.48	633033
2005-09-16	24.77	24.92	24.69	24.92	726616
2005-09-19	24.71	24.73	24.51	24.55	576046
2005-09-20	24.82	25.05	24.59	24.62	655960
2005-09-21	24.55	24.69	24.32	24.35	1247217
2005-09-22	23.91	23.91	23.67	23.81	2008665
2005-09-23	23.60	23.93	23.58	23.80	582990
2005-09-26	24.24	24.29	24.05	24.16	657173
2005-09-27	24.03	24.11	23.88	24.01	660149
2005-09-28	24.13	24.15	24.00	24.09	531073
2005-09-29	24.04	24.34	23.87	24.27	691674
2005-09-30	24.28	24.33	24.12	24.20	525562
2005-10-03	24.21	24.29	24.13	24.24	495029
2005-10-04	24.52	24.72	24.34	24.35	599193
2005-10-05	24.49	24.53	24.16	24.20	635899
2005-10-06	24.31	24.41	24.09	24.22	910915
2005-10-07	24.15	24.21	24.04	24.12	453914
2005-10-10	24.01	24.09	23.68	23.72	439915
2005-10-11	23.69	23.70	23.38	23.44	539009
2005-10-12	23.21	23.34	23.00	23.15	1107229
2005-10-13	22.86	23.37	22.79	23.37	875642
2005-10-14	23.32	23.39	23.17	23.30	716585
2005-10-17	23.88	23.94	23.65	23.79	1891715
2005-10-18	23.68	24.04	23.55	23.59	778532
2005-10-19	23.11	23.79	23.09	23.78	1032826
2005-10-20	23.61	23.63	23.15	23.20	794515
2005-10-21	23.42	23.48	23.28	23.32	1196403
2005-10-24	23.46	23.64	23.41	23.64	792752
2005-10-25	23.67	23.78	23.51	23.67	742819
2005-10-26	23.70	23.91	23.56	23.62	1076807
2005-10-27	23.70	23.72	23.26	23.28	790327
2005-10-28	23.54	23.68	23.31	23.66	927890
2005-10-31	23.57	23.86	23.53	23.73	957100
2005-11-01	23.52	23.67	23.40	23.61	764644
2005-11-02	23.77	24.21	23.73	24.21	1036684
2005-11-03	24.33	24.38	24.14	24.20	954234
2005-11-04	24.31	24.38	23.96	24.19	635127
2005-11-07	24.10	24.24	24.01	24.19	508587
2005-11-08	23.83	24.09	23.78	23.91	578911
2005-11-09	23.75	24.17	23.72	24.10	520050
2005-11-10	24.01	24.32	23.93	24.21	580896
2005-11-11	24.27	24.42	24.27	24.41	850511
2005-11-14	24.65	24.67	24.43	24.58	714050
2005-11-15	24.47	24.59	24.30	24.30	861092
2005-11-16	24.23	24.26	24.06	24.17	361103
2005-11-17	24.26	24.54	24.24	24.50	409934
2005-11-18	24.76	24.82	24.43	24.71	454686
2005-11-21	24.72	24.95	24.64	24.84	348978
2005-11-22	24.64	25.06	24.57	25.04	700382
2005-11-23	24.98	25.21	24.98	25.16	1522785
2005-11-25	25.04	25.06	24.88	24.95	145389
2005-11-28	25.39	25.41	25.21	25.28	548379
2005-11-29	25.37	25.46	25.23	25.28	435176
2005-11-30	25.31	25.53	25.31	25.35	767730
2005-12-01	25.49	26.11	25.49	26.07	1003726
2005-12-02	26.29	26.44	26.17	26.42	661361
2005-12-05	26.19	26.27	26.00	26.10	784154
2005-12-06	26.44	26.51	26.25	26.33	430215
2005-12-07	26.47	26.49	25.98	26.11	463394
2005-12-08	26.28	26.47	26.02	26.09	869359
2005-12-09	26.56	26.71	26.43	26.61	917970
2005-12-12	27.11	27.20	27.02	27.11	5228284
2005-12-13	27.16	27.49	27.13	27.47	2585924
2005-12-14	27.55	27.79	27.51	27.59	772139
2005-12-15	28.70	28.77	28.42	28.50	1305087
2005-12-16	28.90	29.22	28.88	29.00	2178084
2005-12-19	28.87	28.97	28.55	28.56	1283041
2005-12-20	28.60	28.70	28.48	28.54	598422
2005-12-21	28.55	28.60	28.37	28.49	1056304
2005-12-22	28.51	28.57	28.35	28.56	446419
2005-12-23	28.54	28.62	28.49	28.61	408390
2005-12-27	28.72	28.75	28.32	28.32	868478
2005-12-28	28.72	28.77	28.44	28.58	627411
2005-12-29	28.58	28.65	28.47	28.54	471661
2005-12-30	28.01	28.32	27.97	28.21	347986
2006-01-03	29.05	29.48	28.72	29.37	1592669
2006-01-04	29.44	29.45	29.16	29.35	1209961
2006-01-05	29.30	29.42	29.24	29.36	1207756
2006-01-06	29.94	30.31	29.82	30.18	998325
2006-01-09	30.03	30.11	29.93	30.07	728600
2006-01-10	29.63	29.71	29.53	29.68	1651750
2006-01-11	29.74	29.89	29.60	29.84	1652853
2006-01-12	29.19	29.23	28.86	28.87	1346422
2006-01-13	28.59	28.76	28.46	28.71	1649325
2006-01-17	28.19	28.48	28.18	28.39	882697
2006-01-18	28.27	28.51	28.09	28.36	2134434
2006-01-19	28.58	28.76	28.51	28.65	1224180
2006-01-20	28.20	28.25	27.65	27.74	1555743
2006-01-23	28.83	29.12	28.74	28.76	2556163
2006-01-24	29.30	29.46	29.01	29.05	1653845
2006-01-25	29.22	29.40	29.17	29.40	1164988
2006-01-26	30.30	30.71	30.30	30.62	2207956
2006-01-27	30.57	30.68	30.36	30.46	846653
2006-01-30	30.50	30.55	30.29	30.43	840921
2006-01-31	30.46	30.69	30.34	30.55	953904
2006-02-01	30.68	30.89	30.63	30.75	1291419
2006-02-02	30.61	30.62	29.89	30.05	857786
2006-02-03	29.84	30.34	29.82	30.12	685280
2006-02-06	29.92	30.05	29.77	30.01	659708
2006-02-07	29.59	29.75	29.46	29.46	935937
2006-02-08	29.53	29.80	29.45	29.77	845550
2006-02-09	29.99	30.24	29.91	29.94	558850
2006-02-10	30.00	30.08	29.56	29.87	432530
2006-02-13	29.60	29.94	29.58	29.80	333105
2006-02-14	29.89	30.25	29.83	30.23	786579
2006-02-15	30.36	30.64	30.10	30.34	624986
2006-02-16	30.23	30.55	30.17	30.54	728710
2006-02-17	30.33	30.55	30.32	30.45	417649
2006-02-21	30.36	30.37	29.80	29.98	594564
2006-02-22	29.90	30.42	29.87	30.36	443332
2006-02-23	30.02	30.26	29.90	30.04	419634
2006-02-24	29.92	30.06	29.79	29.91	662684
2006-02-27	30.14	30.46	30.11	30.41	688918
2006-02-28	29.97	29.97	29.47	29.50	945306
2006-03-01	29.60	29.85	29.56	29.84	836402
2006-03-02	29.51	29.59	29.17	29.57	948062
2006-03-03	28.98	29.38	28.94	29.13	488195
2006-03-06	29.48	29.51	29.00	29.00	820419
2006-03-07	28.39	28.56	28.16	28.19	1271247
2006-03-08	27.82	28.17	27.78	28.05	616499
2006-03-09	28.52	28.66	28.30	28.32	666983
2006-03-10	28.57	28.81	28.34	28.65	647473
2006-03-13	28.64	28.75	28.59	28.66	319658
2006-03-14	28.37	28.99	28.37	28.99	700051
2006-03-15	29.58	29.75	29.45	29.72	1018827
2006-03-16	29.77	30.07	29.64	29.69	767510
2006-03-17	29.79	29.80	29.31	29.44	427349
2006-03-20	29.76	29.85	29.68	29.80	264103
2006-03-21	29.35	29.48	29.11	29.12	1288994
2006-03-22	29.09	29.44	29.05	29.34	505170
2006-03-23	30.20	30.28	29.64	29.76	1075484
2006-03-24	30.08	30.33	29.90	30.33	711955
2006-03-27	30.65	30.72	30.25	30.38	741937
2006-03-28	30.59	30.61	29.98	30.11	1337383
2006-03-29	30.21	30.77	30.19	30.72	826040
2006-03-30	31.03	31.50	31.03	31.34	1174578
2006-03-31	30.83	30.83	30.44	30.53	642292
2006-04-03	31.01	31.15	30.88	30.94	1149226
2006-04-04	31.06	31.16	30.96	31.03	1249532
2006-04-05	30.71	30.98	30.50	30.84	465819
2006-04-06	30.59	30.75	30.30	30.68	584533
2006-04-07	30.89	30.93	30.24	30.28	823726
2006-04-10	30.40	30.44	30.11	30.16	417209
2006-04-11	30.16	30.21	29.33	29.47	835851
2006-04-12	29.66	29.80	29.53	29.62	621459
2006-04-13	29.48	29.77	29.37	29.71	1586827
2006-04-17	29.35	30.02	29.35	29.86	1300016
2006-04-18	29.58	29.83	29.22	29.61	2823573
2006-04-19	30.24	30.90	30.24	30.83	998435
2006-04-20	30.66	31.03	30.62	30.82	1454665
2006-04-21	30.87	30.88	30.46	30.56	1338706
2006-04-24	30.27	30.52	30.18	30.48	1234872
2006-04-25	30.51	30.56	30.30	30.47	770486
2006-04-26	31.14	31.38	31.01	31.35	2052866
2006-04-27	31.26	31.82	31.06	31.76	1600715
2006-04-28	30.95	31.38	30.95	31.28	1176893
2006-05-01	31.40	31.50	30.72	30.80	1014859
2006-05-02	31.14	31.25	30.98	31.07	1274003
2006-05-03	30.91	30.91	30.42	30.68	1149336
2006-05-04	30.68	31.01	30.63	30.91	520491
2006-05-05	31.31	31.49	31.16	31.49	896696
2006-05-08	31.27	31.35	31.05	31.10	434955
2006-05-09	30.85	30.85	30.65	30.76	824607
2006-05-10	30.73	30.83	30.44	30.52	1448823
2006-05-11	30.69	30.69	30.09	30.15	1267389
2006-05-12	29.87	29.87	29.32	29.41	1216354
2006-05-15	29.09	29.35	28.67	28.99	825599
2006-05-16	29.16	29.19	28.79	28.96	536695
2006-05-17	28.96	29.18	27.83	28.01	1744121
2006-05-18	28.68	28.70	27.94	27.96	1332643
2006-05-19	28.05	28.21	27.60	28.17	1290426
2006-05-22	27.80	28.01	27.50	27.82	1550121
2006-05-23	28.79	29.17	28.48	28.50	1120126
2006-05-24	28.20	28.60	27.90	28.32	1034039
2006-05-25	28.25	28.53	28.08	28.53	650559
2006-05-26	28.61	28.77	28.46	28.69	432861
2006-05-30	28.80	28.88	28.35	28.36	1110205
2006-05-31	28.59	28.70	28.33	28.68	990168
2006-06-01	28.26	29.09	28.25	29.09	1163335
2006-06-02	29.38	29.40	28.72	28.99	983224
2006-06-05	28.60	28.67	28.01	28.04	543198
2006-06-06	27.70	27.70	27.23	27.56	802121
2006-06-07	27.31	27.76	27.12	27.28	765085
2006-06-08	26.40	26.79	26.10	26.70	1560593
2006-06-09	26.85	27.06	26.47	26.57	876414
2006-06-12	26.11	26.35	25.84	25.85	702696
2006-06-13	25.40	25.67	24.87	24.98	1133133
2006-06-14	25.02	25.22	24.82	25.18	1851261
2006-06-15	25.53	26.23	25.53	26.16	1261657
2006-06-16	26.25	26.33	25.86	26.01	592800
2006-06-19	26.22	26.27	25.74	25.84	1289875
2006-06-20	25.82	26.06	25.63	25.77	1212055
2006-06-21	26.94	27.61	26.91	27.40	1791408
2006-06-22	27.18	27.38	27.04	27.29	1017174
2006-06-23	26.97	27.25	26.94	27.04	1221976
2006-06-26	27.04	27.16	26.87	27.13	673156
2006-06-27	27.00	27.04	26.33	26.35	775887
2006-06-28	26.22	26.31	25.93	26.23	1182404
2006-06-29	26.61	27.70	26.61	27.65	2424221
2006-06-30	28.26	28.42	28.09	28.25	1589693
2006-07-03	28.31	28.59	28.31	28.59	745575
2006-07-05	27.92	27.95	27.66	27.82	1840569
2006-07-06	27.82	28.23	27.82	28.02	868698
2006-07-07	27.62	27.65	27.29	27.33	540332
2006-07-10	27.71	27.77	27.40	27.46	323295
2006-07-11	26.80	27.21	26.56	27.11	737969
2006-07-12	26.91	26.91	26.53	26.58	522255
2006-07-13	26.25	26.42	25.86	25.94	879941
2006-07-14	25.76	25.76	25.38	25.66	712066
2006-07-17	26.02	26.31	25.89	25.93	1072067
2006-07-18	26.44	26.48	25.76	26.19	910584
2006-07-19	26.56	27.58	26.56	27.43	879390
2006-07-20	27.76	27.76	27.26	27.26	1115276
2006-07-21	27.23	27.23	26.92	27.02	1013206
2006-07-24	28.43	29.05	28.41	28.79	1725713
2006-07-25	28.42	28.61	28.21	28.47	625427
2006-07-26	28.60	29.07	28.57	28.90	470338
2006-07-27	29.70	29.75	29.01	29.15	743039
2006-07-28	29.45	30.14	29.44	30.05	639977
2006-07-31	29.82	30.03	29.80	29.87	854258
2006-08-01	29.40	29.42	29.07	29.35	650008
2006-08-02	30.34	30.53	30.26	30.34	937039
2006-08-03	29.69	30.83	29.62	30.66	2529598
2006-08-04	30.57	30.65	30.04	30.20	1108001
2006-08-07	30.24	30.32	29.87	29.97	725072
2006-08-08	29.79	30.02	29.58	29.58	1077799
2006-08-09	29.69	29.88	29.29	29.32	676242
2006-08-10	29.24	29.63	29.24	29.56	1025551
2006-08-11	29.21	29.32	29.05	29.14	434845
2006-08-14	29.53	29.63	29.30	29.35	491612
2006-08-15	30.05	30.17	29.95	30.14	526995
2006-08-16	30.32	30.46	30.26	30.44	1167854
2006-08-17	30.63	30.84	30.46	30.60	748771
2006-08-18	30.78	30.90	30.56	30.85	612090
2006-08-21	30.66	30.76	30.51	30.60	319217
2006-08-22	30.49	30.67	30.20	30.42	687375
2006-08-23	30.71	30.84	30.49	30.61	1068099
2006-08-24	30.81	30.85	30.36	30.65	557638
2006-08-25	30.58	30.68	30.50	30.58	309186
2006-08-28	30.65	31.13	30.65	31.05	406737
2006-08-29	31.20	31.32	30.86	31.31	588060
2006-08-30	31.07	31.08	30.75	30.98	820970
2006-08-31	31.07	31.15	30.91	31.14	1326471
2006-09-01	31.07	31.33	30.97	31.24	617932
2006-09-05	31.15	31.40	31.03	31.37	494367
2006-09-06	30.87	30.91	30.67	30.70	363969
2006-09-07	30.59	30.83	30.42	30.51	391526
2006-09-08	30.39	30.56	30.30	30.46	357576
2006-09-11	30.48	30.78	30.41	30.69	427019
2006-09-12	31.02	31.63	30.94	31.54	1589031
2006-09-13	31.19	31.48	31.16	31.41	715262
2006-09-14	31.19	31.42	31.08	31.33	373779
2006-09-15	31.48	31.66	31.29	31.40	958754
2006-09-18	31.26	31.53	31.26	31.41	720112
2006-09-19	31.34	31.34	30.74	31.03	969446
2006-09-20	31.40	31.57	31.36	31.44	710082
2006-09-21	31.94	31.98	31.52	31.64	1101938
2006-09-22	31.94	31.99	31.66	31.83	572959
2006-09-25	31.70	31.93	31.42	31.85	595997
2006-09-26	31.77	32.13	31.71	32.12	671061
2006-09-27	31.83	32.07	31.64	31.75	526995
2006-09-28	31.86	31.88	31.62	31.83	532175
2006-09-29	31.80	31.93	31.71	31.76	361434
2006-10-02	31.51	31.89	31.50	31.60	600847
2006-10-03	31.45	31.82	31.41	31.66	462512
2006-10-04	31.47	31.91	31.42	31.85	803664
2006-10-05	31.70	31.76	31.54	31.70	622010
2006-10-06	31.40	31.74	31.38	31.63	528538
2006-10-09	31.63	31.86	31.56	31.81	267079
2006-10-10	31.63	31.70	31.49	31.65	573069
2006-10-11	31.57	32.12	31.55	31.87	1279514
2006-10-12	32.00	32.25	31.93	32.23	367937
2006-10-13	31.90	31.96	31.63	31.77	870903
2006-10-16	31.46	31.55	31.03	31.49	946408
2006-10-17	31.09	31.10	30.66	30.86	1133243
2006-10-18	31.14	31.19	30.77	30.95	838716
2006-10-19	31.48	31.74	31.26	31.53	1200040
2006-10-20	31.75	31.78	31.60	31.68	1365050
2006-10-23	31.44	31.86	31.44	31.79	669518
2006-10-24	31.84	32.00	31.77	31.91	1068540
2006-10-25	32.14	32.48	32.14	32.43	1618352
2006-10-26	32.57	32.98	32.51	32.87	805648
2006-10-27	32.25	32.36	31.88	31.93	619916
2006-10-30	31.70	31.96	31.65	31.90	292652
2006-10-31	31.79	31.80	31.48	31.60	452040
2006-11-01	31.75	31.85	31.30	31.35	361764
2006-11-02	31.41	31.60	31.32	31.45	253301
2006-11-03	31.75	31.84	31.61	31.75	706554
2006-11-06	32.04	32.33	32.03	32.30	597871
2006-11-07	32.64	32.86	32.59	32.63	514980
2006-11-08	32.42	32.76	32.42	32.73	422279
2006-11-09	32.92	32.96	32.67	32.73	789555
2006-11-10	32.96	33.01	32.86	32.98	222878
2006-11-13	32.91	33.00	32.87	32.96	508917
2006-11-14	33.11	33.35	32.83	33.31	777100
2006-11-15	33.98	34.22	33.88	34.05	1706203
2006-11-16	34.06	34.08	33.94	34.08	922930
2006-11-17	33.73	34.00	33.73	33.91	594123
2006-11-20	34.00	34.06	33.81	33.94	729702
2006-11-21	34.05	34.17	34.03	34.17	1447500
2006-11-22	34.35	34.44	34.27	34.42	547497
2006-11-24	33.93	34.24	33.91	34.14	114966
2006-11-27	34.08	34.10	33.46	33.51	516743
2006-11-28	33.77	33.92	33.47	33.91	450607
2006-11-29	33.85	33.92	33.61	33.80	373338
2006-11-30	33.91	33.99	33.64	33.86	436498
2006-12-01	34.33	34.42	33.69	33.95	827143
2006-12-04	33.67	33.87	33.56	33.78	456890
2006-12-05	33.50	33.69	33.39	33.67	1573159
2006-12-06	33.48	33.64	33.34	33.39	409823
2006-12-07	33.81	33.98	33.54	33.55	501642
2006-12-08	33.76	33.85	33.39	33.46	420846
2006-12-11	33.49	33.57	33.42	33.46	238420
2006-12-12	33.20	33.29	33.02	33.21	408611
2006-12-13	33.25	33.43	33.21	33.43	508476
2006-12-14	33.62	33.81	33.57	33.68	370472
2006-12-15	33.88	33.93	33.43	33.54	347655
2006-12-18	33.31	33.32	32.96	33.01	301250
2006-12-19	33.57	33.84	33.53	33.73	783934
2006-12-20	34.14	34.29	33.89	33.90	682635
2006-12-21	33.94	34.03	33.67	33.82	621128
2006-12-22	33.82	33.86	33.41	33.54	248231
2006-12-26	33.41	33.70	33.41	33.63	250104
2006-12-27	33.76	34.18	33.75	34.15	1246887
2006-12-28	34.18	34.28	34.02	34.16	698728
2006-12-29	34.24	34.36	34.05	34.09	284936
2007-01-03	34.38	34.50	33.94	34.15	1807501
2007-01-04	33.87	34.17	33.83	34.10	2261416
2007-01-05	33.54	33.58	33.18	33.31	1222968
2007-01-08	33.12	33.20	32.96	33.08	549812
2007-01-09	33.69	33.78	33.38	33.65	1040983
2007-01-10	33.11	33.40	33.07	33.35	795067
2007-01-11	33.25	33.59	33.25	33.41	752519
2007-01-12	33.91	34.11	33.85	34.08	1796919
2007-01-16	34.26	34.43	34.14	34.32	900664
2007-01-17	34.00	34.29	34.00	34.15	867155
2007-01-18	34.76	34.85	34.07	34.12	2595624
2007-01-19	34.06	34.50	33.98	34.40	1013757
2007-01-22	34.42	34.47	33.76	33.92	1106678
2007-01-23	34.28	34.76	34.28	34.71	912458
2007-01-24	34.98	35.32	34.92	35.28	880272
2007-01-25	35.35	35.45	34.72	34.80	1402086
2007-01-26	35.20	35.25	34.68	35.15	1112189
2007-01-29	34.82	35.13	34.82	34.91	719341
2007-01-30	35.13	35.42	35.10	35.38	646481
2007-01-31	35.12	35.61	35.04	35.52	781950
2007-02-01	35.63	35.73	35.49	35.73	367276
2007-02-02	35.32	35.32	35.15	35.22	550473
2007-02-05	34.76	34.92	34.70	34.91	612751
2007-02-06	34.86	35.02	34.62	34.88	708759
2007-02-07	34.95	35.24	34.87	35.15	780957
2007-02-08	34.85	34.99	34.77	34.92	510130
2007-02-09	35.27	35.32	34.72	34.86	566676
2007-02-12	34.82	34.86	34.58	34.64	269517
2007-02-13	34.89	35.12	34.73	35.12	304419
2007-02-14	35.31	35.52	35.26	35.52	470233
2007-02-15	35.60	35.66	35.38	35.45	419082
2007-02-16	35.33	35.48	35.09	35.33	1420164
2007-02-20	35.04	35.25	34.77	35.19	419523
2007-02-21	35.33	35.54	35.29	35.47	412799
2007-02-22	35.26	35.34	35.10	35.24	302352
2007-02-23	35.30	35.43	35.19	35.41	350521
2007-02-26	35.42	35.55	35.34	35.51	914512
2007-02-27	34.37	34.47	32.81	33.34	1854127
2007-02-28	33.57	33.59	33.09	33.31	1907036
2007-03-01	32.52	33.14	32.22	32.69	1570898
2007-03-02	33.00	33.09	32.65	32.66	1161130
2007-03-05	32.17	32.74	32.07	32.08	1404732
2007-03-06	32.77	33.15	32.67	33.05	987743
2007-03-07	33.03	33.08	32.71	32.76	343136
2007-03-08	33.21	33.43	33.18	33.29	824497
2007-03-09	33.79	33.79	33.42	33.68	1222196
2007-03-12	33.87	33.90	33.57	33.77	648906
2007-03-13	33.54	33.80	32.90	32.93	668636
2007-03-14	33.27	33.30	32.68	33.26	851503
2007-03-15	33.34	33.60	33.22	33.48	473424
2007-03-16	33.80	34.13	33.64	33.75	826481
2007-03-19	34.10	34.41	34.02	34.17	362756
2007-03-20	34.19	34.97	34.08	34.77	712096
2007-03-21	34.95	35.71	34.84	35.65	842464
2007-03-22	35.47	35.59	35.21	35.41	607681
2007-03-23	35.31	35.52	35.22	35.30	554000
2007-03-26	35.15	35.15	34.62	35.11	873328
2007-03-27	34.79	34.99	34.78	34.85	924804
2007-03-28	34.52	34.74	34.39	34.43	602720
2007-03-29	35.44	35.58	35.17	35.54	1378608
2007-03-30	34.65	34.91	34.51	34.57	1326912
2007-04-02	34.60	34.62	34.33	34.52	600736
2007-04-03	34.37	34.76	34.33	34.61	539560
2007-04-04	34.75	35.13	34.70	35.06	347655
2007-04-05	35.40	35.52	35.32	35.52	442010
2007-04-09	34.97	35.42	34.95	35.31	301957
2007-04-10	35.69	36.14	35.65	36.14	1505038
2007-04-11	36.14	36.20	35.65	35.79	668006
2007-04-12	35.46	36.01	35.35	35.99	692170
2007-04-13	36.03	36.15	35.87	36.11	837614
2007-04-16	37.79	38.18	37.64	37.95	2441681
2007-04-17	37.80	37.91	37.51	37.65	1139776
2007-04-18	37.39	37.81	37.21	37.58	1193757
2007-04-19	37.81	38.29	37.81	38.13	1078680
2007-04-20	38.69	38.87	38.24	38.44	955891
2007-04-23	38.23	38.57	38.09	38.21	840096
2007-04-24	38.32	38.38	37.97	38.06	935262
2007-04-25	38.23	38.48	38.03	38.44	571636
2007-04-26	38.27	38.30	37.84	38.01	559512
2007-04-27	37.55	37.68	37.31	37.60	511232
2007-04-30	37.40	37.68	37.23	37.23	334886
2007-05-01	37.23	37.44	37.01	37.44	564251
2007-05-02	37.17	37.38	37.15	37.32	358795
2007-05-03	36.97	37.04	36.86	37.00	629540
2007-05-04	37.07	37.22	37.01	37.20	480809
2007-05-07	37.42	37.49	37.30	37.35	260686
2007-05-08	37.02	37.08	36.79	37.01	266087
2007-05-09	36.91	37.24	36.91	37.24	288684
2007-05-10	37.01	37.04	36.24	36.29	622451
2007-05-11	36.35	36.90	36.28	36.88	496572
2007-05-14	36.66	36.81	36.34	36.48	341703
2007-05-15	36.59	37.18	36.48	36.78	446088
2007-05-16	36.83	36.88	36.45	36.85	754613
2007-05-17	36.84	37.06	36.77	36.92	444469
2007-05-18	37.42	37.70	37.31	37.62	574172
2007-05-21	37.29	37.33	37.11	37.11	578801
2007-05-22	37.30	37.56	37.24	37.34	886445
2007-05-23	37.60	37.76	37.44	37.51	487423
2007-05-24	37.17	37.22	36.67	36.84	910143
2007-05-25	36.91	37.17	36.78	37.09	457552
2007-05-29	37.55	37.68	37.28	37.44	692445
2007-05-30	37.40	37.60	37.21	37.57	673376
2007-05-31	38.46	38.56	38.40	38.48	730694
2007-06-01	38.22	38.35	37.99	38.19	955226
2007-06-04	38.26	38.47	38.19	38.47	713829
2007-06-05	38.65	38.70	38.30	38.56	917859
2007-06-06	38.08	38.13	37.60	37.69	712617
2007-06-07	37.36	37.68	36.61	36.79	1564340
2007-06-08	37.36	37.94	37.23	37.94	1238069
2007-06-11	37.07	37.78	37.04	37.51	756212
2007-06-12	36.94	37.34	36.67	36.68	902979
2007-06-13	36.71	37.18	36.67	37.16	843346
2007-06-14	37.49	37.83	37.49	37.80	774895
2007-06-15	38.33	38.48	38.07	38.19	628624
2007-06-18	38.27	38.28	37.96	38.04	711184
2007-06-19	38.10	38.42	38.05	38.33	525782
2007-06-20	38.78	38.78	37.99	38.07	1173476
2007-06-21	38.36	38.67	38.24	38.58	1335730
2007-06-22	38.46	38.50	37.81	37.92	573841
2007-06-25	38.16	38.83	37.84	37.91	830033
2007-06-26	38.11	38.24	37.63	37.78	542096
2007-06-27	37.30	37.79	37.30	37.76	1207205
2007-06-28	38.21	38.72	38.20	38.42	592469
2007-06-29	38.55	38.87	38.17	38.39	420185
2007-07-02	38.97	39.28	38.87	39.28	860762
2007-07-03	40.10	40.20	39.99	40.09	548599
2007-07-05	40.59	40.72	40.31	40.60	1029519
2007-07-06	40.48	40.50	40.18	40.29	563921
2007-07-09	40.58	40.68	40.43	40.47	614515
2007-07-10	39.94	40.14	39.40	39.45	852415
2007-07-11	39.74	39.98	39.60	39.92	613523
2007-07-12	40.83	41.64	40.81	41.61	791539
2007-07-13	40.62	40.72	40.35	40.42	1191332
2007-07-16	39.97	40.07	39.61	39.69	2434472
2007-07-17	40.46	40.60	40.22	40.44	1851289
2007-07-18	39.92	40.10	39.52	40.03	1860520
2007-07-19	40.30	40.39	39.85	40.14	1397236
2007-07-20	39.76	39.98	39.28	39.45	991381
2007-07-23	39.74	39.76	39.43	39.53	1076255
2007-07-24	39.60	39.67	38.69	38.87	1012570
2007-07-25	38.63	38.71	38.01	38.42	1474726
2007-07-26	37.18	37.70	36.32	36.82	1555303
2007-07-27	36.72	36.78	36.05	36.12	1196954
2007-07-30	36.73	37.06	36.43	36.92	879059
2007-07-31	37.17	37.31	36.50	36.65	791209
2007-08-01	36.33	36.75	35.85	36.68	1310378
2007-08-02	36.33	36.62	35.93	36.41	1059545
2007-08-03	36.14	36.23	35.68	35.68	1197505
2007-08-06	35.67	35.94	35.24	35.91	1175419
2007-08-07	35.66	36.32	35.49	36.02	793193
2007-08-08	36.10	36.66	36.08	36.40	1093230
2007-08-09	34.63	35.51	34.56	34.57	3351600
2007-08-10	34.17	35.14	33.96	34.96	1455300
2007-08-13	35.20	35.24	34.71	34.73	1286458
2007-08-14	35.43	35.43	34.25	34.31	595922
2007-08-15	33.84	34.27	33.25	33.29	1371501
2007-08-16	33.27	33.46	32.29	33.37	1548189
2007-08-17	33.78	34.37	33.21	33.77	2481759
2007-08-20	34.27	34.31	33.69	34.12	632812
2007-08-21	33.75	34.12	33.72	33.79	528538
2007-08-22	34.57	34.91	34.51	34.91	736536
2007-08-23	35.28	35.28	34.59	34.79	765746
2007-08-24	35.10	35.98	35.06	35.98	1100505
2007-08-27	35.84	35.88	35.49	35.56	339719
2007-08-28	35.09	35.20	34.44	34.47	636009
2007-08-29	35.14	35.60	34.72	35.53	527215
2007-08-30	34.96	35.64	34.96	35.34	472322
2007-08-31	36.16	36.16	35.65	35.88	629947
2007-09-04	35.55	36.24	35.49	36.10	498225
2007-09-05	35.66	35.89	35.38	35.73	604043
2007-09-06	35.83	36.22	35.59	36.03	560724
2007-09-07	35.47	35.72	35.30	35.50	421928
2007-09-10	37.01	37.13	36.53	36.92	1778842
2007-09-11	37.56	37.97	37.54	37.86	1667403
2007-09-12	37.68	38.33	37.63	38.11	1258461
2007-09-13	38.33	38.50	38.19	38.32	473314
2007-09-14	38.20	38.69	38.12	38.66	1427659
2007-09-17	38.34	38.41	37.79	38.07	883248
2007-09-18	38.35	39.51	38.24	39.45	957541
2007-09-19	39.78	39.98	39.38	39.46	1014639
2007-09-20	39.55	39.80	39.37	39.41	823836
2007-09-21	39.97	40.24	39.90	39.92	553559
2007-09-24	39.82	40.04	39.74	39.90	857455
2007-09-25	39.53	39.80	39.46	39.76	828465
2007-09-26	39.72	39.83	39.54	39.65	799145
2007-09-27	40.34	40.47	40.19	40.30	1645468
2007-09-28	41.06	41.14	40.50	40.77	1696944
2007-10-01	40.63	41.08	40.61	41.02	1294725
2007-10-02	40.65	40.76	40.34	40.60	2154606
2007-10-03	40.35	40.46	39.97	40.01	566346
2007-10-04	39.80	39.99	39.65	39.86	535372
2007-10-05	39.57	39.83	39.45	39.51	726175
2007-10-08	39.61	39.77	39.37	39.56	844558
2007-10-09	40.07	40.39	39.92	40.34	733560
2007-10-10	41.00	41.33	40.74	40.97	2183155
2007-10-11	41.25	41.31	40.72	40.84	1004718
2007-10-12	40.91	41.34	40.85	41.20	543418
2007-10-15	39.33	39.40	38.51	38.65	2169266
2007-10-16	38.23	38.26	37.77	37.85	1435265
2007-10-17	38.36	38.39	37.70	38.05	1604132
2007-10-18	38.09	38.23	37.93	38.19	1697384
2007-10-19	38.18	38.18	37.40	37.40	956990
2007-10-22	36.67	37.17	36.62	37.17	1072618
2007-10-23	37.69	37.70	36.98	37.47	866383
2007-10-24	37.21	37.31	36.61	37.23	2039860
2007-10-25	36.94	37.01	36.43	36.79	1412007
2007-10-26	37.55	37.55	37.27	37.48	1551113
2007-10-29	37.31	37.50	37.31	37.42	804546
2007-10-30	37.18	37.34	36.91	37.10	469677
2007-10-31	37.22	37.64	37.07	37.50	529420
2007-11-01	37.35	37.71	37.11	37.38	1155426
2007-11-02	38.18	38.42	37.84	38.42	1143053
2007-11-05	38.81	38.97	38.50	38.85