Historical Prices for SBUX

SBUX Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	0.50	0.51	0.50	0.50	12582400
1992-11-17	0.51	0.51	0.50	0.51	8256000
1992-11-18	0.50	0.54	0.50	0.53	25280000
1992-11-19	0.53	0.56	0.53	0.56	19276800
1992-11-20	0.56	0.59	0.55	0.56	46131200
1992-11-23	0.56	0.57	0.54	0.56	16620800
1992-11-24	0.56	0.57	0.55	0.56	6067200
1992-11-25	0.57	0.58	0.56	0.58	8051200
1992-11-27	0.58	0.58	0.57	0.57	2464000
1992-11-30	0.58	0.59	0.57	0.59	9465600
1992-12-01	0.59	0.59	0.57	0.58	9171200
1992-12-02	0.57	0.57	0.53	0.56	44780800
1992-12-03	0.56	0.56	0.53	0.55	28006400
1992-12-04	0.54	0.55	0.53	0.55	24364800
1992-12-07	0.55	0.55	0.54	0.54	34515200
1992-12-08	0.54	0.54	0.53	0.54	16448000
1992-12-09	0.53	0.54	0.52	0.53	7718400
1992-12-10	0.52	0.55	0.52	0.55	14259200
1992-12-11	0.55	0.55	0.54	0.54	5734400
1992-12-14	0.55	0.55	0.53	0.54	7123200
1992-12-15	0.54	0.55	0.53	0.55	6867200
1992-12-16	0.55	0.57	0.54	0.56	17529600
1992-12-17	0.57	0.58	0.56	0.58	14988800
1992-12-18	0.58	0.58	0.57	0.57	4473600
1992-12-21	0.57	0.58	0.56	0.58	3046400
1992-12-22	0.58	0.58	0.57	0.57	4441600
1992-12-23	0.57	0.57	0.55	0.55	7808000
1992-12-24	0.55	0.55	0.54	0.55	5420800
1992-12-28	0.55	0.55	0.53	0.54	3699200
1992-12-29	0.54	0.56	0.54	0.56	13766400
1992-12-30	0.56	0.57	0.55	0.56	8992000
1992-12-31	0.57	0.58	0.56	0.58	5836800
1993-01-04	0.58	0.59	0.57	0.58	13376000
1993-01-05	0.58	0.60	0.57	0.59	14240000
1993-01-06	0.60	0.61	0.59	0.60	18329600
1993-01-07	0.60	0.64	0.60	0.62	33414400
1993-01-08	0.62	0.63	0.60	0.61	24044800
1993-01-11	0.61	0.62	0.59	0.60	15705600
1993-01-12	0.61	0.61	0.59	0.60	6220800
1993-01-13	0.60	0.61	0.59	0.59	14291200
1993-01-14	0.59	0.64	0.59	0.64	19065600
1993-01-15	0.64	0.66	0.63	0.63	32748800
1993-01-18	0.63	0.64	0.62	0.64	10521600
1993-01-19	0.64	0.64	0.61	0.62	11148800
1993-01-20	0.62	0.62	0.61	0.61	7315200
1993-01-21	0.61	0.61	0.59	0.59	15052800
1993-01-22	0.60	0.61	0.59	0.61	9196800
1993-01-25	0.61	0.62	0.60	0.61	13228800
1993-01-26	0.61	0.61	0.61	0.61	10803200
1993-01-27	0.61	0.61	0.58	0.60	10060800
1993-01-28	0.60	0.60	0.59	0.59	3468800
1993-01-29	0.59	0.61	0.59	0.60	2848000
1993-02-01	0.60	0.60	0.59	0.59	7974400
1993-02-02	0.59	0.61	0.59	0.60	17094400
1993-02-03	0.61	0.61	0.60	0.60	6099200
1993-02-04	0.60	0.63	0.60	0.63	10611200
1993-02-05	0.63	0.63	0.60	0.60	8742400
1993-02-08	0.60	0.61	0.59	0.59	6201600
1993-02-09	0.60	0.60	0.56	0.57	16409600
1993-02-10	0.57	0.58	0.54	0.55	11840000
1993-02-11	0.55	0.57	0.55	0.56	4608000
1993-02-12	0.56	0.57	0.55	0.56	3769600
1993-02-16	0.54	0.55	0.53	0.54	21036800
1993-02-17	0.54	0.55	0.52	0.53	25715200
1993-02-18	0.54	0.54	0.53	0.54	11219200
1993-02-19	0.54	0.55	0.53	0.53	9798400
1993-02-22	0.53	0.54	0.52	0.53	5184000
1993-02-23	0.53	0.53	0.50	0.52	20089600
1993-02-24	0.51	0.53	0.50	0.53	16672000
1993-02-25	0.53	0.56	0.52	0.56	10336000
1993-02-26	0.56	0.57	0.55	0.57	4563200
1993-03-01	0.57	0.57	0.55	0.55	2956800
1993-03-02	0.56	0.57	0.55	0.57	6374400
1993-03-03	0.57	0.59	0.57	0.59	6956800
1993-03-04	0.59	0.60	0.58	0.59	17971200
1993-03-05	0.59	0.59	0.57	0.58	4896000
1993-03-08	0.57	0.59	0.57	0.58	5075200
1993-03-09	0.57	0.58	0.56	0.58	5280000
1993-03-10	0.58	0.58	0.57	0.57	3104000
1993-03-11	0.59	0.63	0.59	0.62	29836800
1993-03-12	0.61	0.62	0.60	0.61	15372800
1993-03-15	0.61	0.63	0.61	0.63	8569600
1993-03-16	0.63	0.63	0.61	0.62	7276800
1993-03-17	0.61	0.62	0.60	0.61	5907200
1993-03-18	0.61	0.62	0.61	0.61	2547200
1993-03-19	0.61	0.61	0.60	0.60	2745600
1993-03-22	0.60	0.61	0.59	0.60	3737600
1993-03-23	0.60	0.61	0.59	0.61	7929600
1993-03-24	0.61	0.61	0.60	0.61	6816000
1993-03-25	0.61	0.62	0.60	0.61	4601600
1993-03-26	0.62	0.62	0.59	0.59	13171200
1993-03-29	0.59	0.59	0.57	0.59	4569600
1993-03-30	0.59	0.60	0.57	0.57	5478400
1993-03-31	0.58	0.60	0.58	0.59	4524800
1993-04-01	0.59	0.60	0.59	0.60	2784000
1993-04-02	0.59	0.60	0.58	0.59	5049600
1993-04-05	0.59	0.59	0.58	0.59	3001600
1993-04-06	0.59	0.59	0.54	0.55	23270400
1993-04-07	0.55	0.56	0.54	0.56	14681600
1993-04-08	0.57	0.61	0.56	0.61	17817600
1993-04-12	0.61	0.62	0.60	0.61	9100800
1993-04-13	0.61	0.63	0.60	0.62	6752000
1993-04-14	0.63	0.63	0.61	0.62	2873600
1993-04-15	0.61	0.62	0.61	0.62	2886400
1993-04-16	0.61	0.62	0.60	0.61	7936000
1993-04-19	0.60	0.63	0.60	0.62	8748800
1993-04-20	0.62	0.63	0.58	0.59	19801600
1993-04-21	0.60	0.61	0.59	0.61	10035200
1993-04-22	0.61	0.62	0.59	0.61	7628800
1993-04-23	0.61	0.61	0.59	0.59	6246400
1993-04-26	0.59	0.60	0.58	0.59	5990400
1993-04-27	0.59	0.59	0.57	0.59	5280000
1993-04-28	0.59	0.60	0.58	0.60	4595200
1993-04-29	0.60	0.61	0.59	0.61	6297600
1993-04-30	0.62	0.62	0.61	0.61	5964800
1993-05-03	0.62	0.64	0.61	0.63	17926400
1993-05-04	0.63	0.66	0.63	0.66	28633600
1993-05-05	0.66	0.68	0.65	0.66	42073600
1993-05-06	0.66	0.68	0.66	0.67	12256000
1993-05-07	0.67	0.68	0.66	0.66	3564800
1993-05-10	0.66	0.69	0.66	0.69	11334400
1993-05-11	0.68	0.71	0.68	0.70	15891200
1993-05-12	0.70	0.70	0.68	0.69	19750400
1993-05-13	0.69	0.69	0.67	0.68	10489600
1993-05-14	0.67	0.70	0.66	0.69	13088000
1993-05-17	0.70	0.70	0.67	0.69	9683200
1993-05-18	0.68	0.70	0.68	0.70	7244800
1993-05-19	0.70	0.70	0.69	0.70	10726400
1993-05-20	0.70	0.75	0.70	0.75	30355200
1993-05-21	0.75	0.75	0.73	0.73	24134400
1993-05-24	0.73	0.74	0.71	0.73	15596800
1993-05-25	0.73	0.74	0.73	0.74	8627200
1993-05-26	0.74	0.75	0.73	0.75	10630400
1993-05-27	0.75	0.76	0.75	0.76	10636800
1993-05-28	0.76	0.76	0.74	0.75	10681600
1993-06-01	0.75	0.75	0.72	0.73	15065600
1993-06-02	0.73	0.74	0.72	0.73	9049600
1993-06-03	0.73	0.76	0.73	0.75	11008000
1993-06-04	0.75	0.75	0.74	0.74	4691200
1993-06-07	0.75	0.76	0.74	0.76	6374400
1993-06-08	0.74	0.74	0.72	0.72	17606400
1993-06-09	0.72	0.74	0.72	0.73	12614400
1993-06-10	0.73	0.74	0.73	0.74	7712000
1993-06-11	0.73	0.78	0.73	0.77	14060800
1993-06-14	0.76	0.77	0.75	0.76	6457600
1993-06-15	0.75	0.77	0.73	0.74	5753600
1993-06-16	0.73	0.75	0.73	0.75	6195200
1993-06-17	0.75	0.76	0.75	0.76	4025600
1993-06-18	0.76	0.76	0.72	0.72	14003200
1993-06-21	0.73	0.73	0.70	0.71	13030400
1993-06-22	0.70	0.74	0.70	0.73	13811200
1993-06-23	0.73	0.73	0.71	0.72	4998400
1993-06-24	0.72	0.75	0.71	0.74	11520000
1993-06-25	0.75	0.76	0.74	0.76	6278400
1993-06-28	0.77	0.77	0.75	0.77	3500800
1993-06-29	0.77	0.77	0.75	0.75	6150400
1993-06-30	0.75	0.77	0.75	0.77	8140800
1993-07-01	0.76	0.77	0.75	0.77	12441600
1993-07-02	0.79	0.81	0.77	0.80	20870400
1993-07-06	0.82	0.84	0.81	0.84	19302400
1993-07-07	0.84	0.84	0.82	0.83	15660800
1993-07-08	0.83	0.84	0.83	0.83	10982400
1993-07-09	0.83	0.83	0.81	0.81	13344000
1993-07-12	0.80	0.80	0.77	0.77	21868800
1993-07-13	0.77	0.78	0.75	0.75	22316800
1993-07-14	0.75	0.79	0.75	0.78	20172800
1993-07-15	0.78	0.79	0.77	0.78	12601600
1993-07-16	0.78	0.79	0.78	0.78	10681600
1993-07-19	0.77	0.78	0.75	0.77	18796800
1993-07-20	0.77	0.79	0.75	0.77	14739200
1993-07-21	0.78	0.79	0.77	0.79	11539200
1993-07-22	0.78	0.79	0.75	0.75	11270400
1993-07-23	0.75	0.77	0.75	0.76	9811200
1993-07-26	0.76	0.77	0.74	0.75	13286400
1993-07-27	0.74	0.77	0.74	0.77	14284800
1993-07-28	0.77	0.77	0.74	0.75	4000000
1993-07-29	0.75	0.76	0.74	0.75	6201600
1993-07-30	0.75	0.75	0.74	0.74	4153600
1993-08-02	0.75	0.75	0.71	0.71	17254400
1993-08-03	0.72	0.72	0.68	0.71	35795200
1993-08-04	0.71	0.73	0.71	0.72	9862400
1993-08-05	0.72	0.74	0.71	0.74	20044800
1993-08-06	0.75	0.75	0.74	0.75	11974400
1993-08-09	0.75	0.77	0.74	0.77	12998400
1993-08-10	0.77	0.77	0.75	0.76	2624000
1993-08-11	0.76	0.78	0.75	0.78	10720000
1993-08-12	0.78	0.78	0.75	0.75	18336000
1993-08-13	0.75	0.75	0.74	0.75	6444800
1993-08-16	0.75	0.75	0.75	0.75	2073600
1993-08-17	0.74	0.76	0.73	0.76	8627200
1993-08-18	0.75	0.75	0.73	0.73	9785600
1993-08-19	0.74	0.75	0.72	0.73	7392000
1993-08-20	0.73	0.73	0.70	0.71	24614400
1993-08-23	0.71	0.74	0.70	0.73	14201600
1993-08-24	0.73	0.74	0.73	0.73	11571200
1993-08-25	0.73	0.74	0.73	0.74	11225600
1993-08-26	0.74	0.74	0.73	0.74	11315200
1993-08-27	0.74	0.75	0.73	0.74	12691200
1993-08-30	0.75	0.77	0.74	0.77	27353600
1993-08-31	0.77	0.78	0.75	0.76	7801600
1993-09-01	0.75	0.80	0.75	0.79	24608000
1993-09-02	0.80	0.81	0.79	0.81	14361600
1993-09-03	0.81	0.81	0.79	0.79	15161600
1993-09-07	0.79	0.80	0.76	0.76	15987200
1993-09-08	0.76	0.77	0.73	0.77	21209600
1993-09-09	0.76	0.79	0.74	0.78	24723200
1993-09-10	0.78	0.79	0.78	0.79	13216000
1993-09-13	0.79	0.79	0.77	0.78	6419200
1993-09-14	0.77	0.77	0.75	0.76	12627200
1993-09-15	0.75	0.76	0.74	0.75	8723200
1993-09-16	0.75	0.76	0.75	0.75	3001600
1993-09-17	0.75	0.76	0.74	0.75	9516800
1993-09-20	0.75	0.76	0.74	0.74	10265600
1993-09-21	0.75	0.75	0.73	0.73	8051200
1993-09-22	0.73	0.77	0.73	0.77	10572800
1993-09-23	0.77	0.77	0.75	0.76	11603200
1993-09-24	0.75	0.77	0.75	0.77	3142400
1993-09-27	0.77	0.79	0.75	0.79	11936000
1993-09-28	0.79	0.82	0.79	0.82	19296000
1993-09-29	0.82	0.84	0.81	0.84	29811200
1993-09-30	0.84	0.88	0.84	0.86	23881600
1993-10-01	0.86	0.86	0.84	0.84	11289600
1993-10-04	0.84	0.84	0.81	0.83	10928000
1993-10-05	0.84	0.84	0.80	0.82	9113600
1993-10-06	0.82	0.82	0.79	0.81	10025600
1993-10-07	0.82	0.87	0.80	0.85	26134400
1993-10-08	0.85	0.86	0.84	0.85	13430400
1993-10-11	0.87	0.87	0.81	0.85	16281600
1993-10-12	0.85	0.86	0.84	0.85	9689600
1993-10-13	0.86	0.87	0.84	0.84	5667200
1993-10-14	0.85	0.85	0.84	0.85	3968000
1993-10-15	0.85	0.88	0.84	0.85	12083200
1993-10-18	0.84	0.86	0.84	0.85	5200000
1993-10-19	0.85	0.85	0.80	0.81	6451200
1993-10-20	0.82	0.84	0.80	0.80	8924800
1993-10-21	0.80	0.85	0.79	0.85	9440000
1993-10-22	0.85	0.88	0.82	0.84	6227200
1993-10-25	0.84	0.84	0.80	0.81	4048000
1993-10-26	0.83	0.83	0.80	0.81	2019200
1993-10-27	0.83	0.84	0.81	0.81	2880000
1993-10-28	0.81	0.85	0.81	0.84	8435200
1993-10-29	0.84	0.85	0.82	0.84	3913600
1993-11-01	0.82	0.85	0.82	0.85	5088000
1993-11-02	0.85	0.85	0.80	0.84	5145600
1993-11-03	0.83	0.83	0.80	0.81	6704000
1993-11-04	0.80	0.81	0.78	0.80	5414400
1993-11-05	0.79	0.83	0.77	0.83	8393600
1993-11-08	0.83	0.84	0.82	0.84	2832000
1993-11-09	0.82	0.84	0.82	0.82	2659200
1993-11-10	0.82	0.84	0.80	0.81	5068800
1993-11-11	0.81	0.81	0.79	0.80	3136000
1993-11-12	0.80	0.80	0.79	0.80	2851200
1993-11-15	0.80	0.80	0.77	0.78	4899200
1993-11-16	0.79	0.80	0.77	0.78	7132800
1993-11-17	0.79	0.79	0.75	0.75	5001600
1993-11-18	0.77	0.79	0.73	0.73	20124800
1993-11-19	0.71	0.73	0.70	0.71	16822400
1993-11-22	0.70	0.71	0.64	0.67	42563200
1993-11-23	0.70	0.74	0.67	0.72	35849600
1993-11-24	0.71	0.73	0.70	0.70	11238400
1993-11-26	0.72	0.72	0.70	0.70	2361600
1993-11-29	0.72	0.72	0.70	0.71	4067200
1993-11-30	0.70	0.72	0.70	0.70	2953600
1993-12-01	0.71	0.71	0.70	0.71	6160000
1993-12-02	0.71	0.73	0.70	0.72	12566400
1993-12-03	0.75	0.77	0.73	0.75	7225600
1993-12-06	0.76	0.77	0.75	0.77	2947200
1993-12-07	0.77	0.77	0.75	0.75	1910400
1993-12-08	0.75	0.75	0.71	0.73	5744000
1993-12-09	0.73	0.74	0.70	0.73	4995200
1993-12-10	0.73	0.73	0.70	0.71	2243200
1993-12-13	0.70	0.72	0.70	0.70	4284800
1993-12-14	0.70	0.71	0.70	0.70	4300800
1993-12-15	0.70	0.71	0.70	0.70	1875200
1993-12-16	0.71	0.71	0.70	0.71	2412800
1993-12-17	0.71	0.71	0.68	0.71	21984000
1993-12-20	0.71	0.72	0.68	0.70	5139200
1993-12-21	0.70	0.70	0.65	0.66	12278400
1993-12-22	0.67	0.69	0.65	0.68	8780800
1993-12-23	0.68	0.69	0.67	0.69	13635200
1993-12-27	0.70	0.70	0.68	0.69	3225600
1993-12-28	0.69	0.70	0.69	0.70	19132800
1993-12-29	0.68	0.70	0.68	0.70	8339200
1993-12-30	0.68	0.70	0.68	0.68	6412800
1993-12-31	0.69	0.70	0.68	0.70	10732800
1994-01-03	0.69	0.70	0.69	0.70	3024000
1994-01-04	0.70	0.71	0.69	0.71	12044800
1994-01-05	0.71	0.72	0.66	0.66	17699200
1994-01-06	0.67	0.67	0.59	0.61	65980800
1994-01-07	0.63	0.66	0.62	0.65	54998400
1994-01-10	0.65	0.65	0.62	0.62	17817600
1994-01-11	0.62	0.72	0.62	0.68	27456000
1994-01-12	0.70	0.73	0.69	0.72	27443200
1994-01-13	0.72	0.74	0.71	0.73	19040000
1994-01-14	0.73	0.73	0.71	0.71	3849600
1994-01-17	0.71	0.73	0.71	0.71	4326400
1994-01-18	0.73	0.75	0.71	0.74	68931200
1994-01-19	0.74	0.76	0.73	0.75	10966400
1994-01-20	0.76	0.77	0.74	0.75	4102400
1994-01-21	0.74	0.76	0.74	0.75	10716800
1994-01-24	0.74	0.76	0.73	0.73	7088000
1994-01-25	0.75	0.75	0.73	0.74	5641600
1994-01-26	0.74	0.76	0.73	0.75	5462400
1994-01-27	0.75	0.75	0.74	0.75	7968000
1994-01-28	0.74	0.75	0.73	0.73	5001600
1994-01-31	0.75	0.75	0.73	0.75	4780800
1994-02-01	0.75	0.76	0.73	0.74	5312000
1994-02-02	0.73	0.77	0.72	0.75	10534400
1994-02-03	0.75	0.78	0.75	0.76	11078400
1994-02-04	0.75	0.76	0.70	0.71	13795200
1994-02-07	0.68	0.73	0.67	0.71	20320000
1994-02-08	0.71	0.73	0.71	0.73	4982400
1994-02-09	0.73	0.73	0.70	0.70	6928000
1994-02-10	0.70	0.71	0.70	0.70	10640000
1994-02-11	0.70	0.71	0.70	0.70	2150400
1994-02-14	0.71	0.71	0.70	0.70	5097600
1994-02-15	0.71	0.71	0.70	0.70	8342400
1994-02-16	0.70	0.73	0.70	0.72	11670400
1994-02-17	0.72	0.74	0.72	0.72	14774400
1994-02-18	0.73	0.73	0.70	0.70	9107200
1994-02-22	0.71	0.73	0.70	0.73	4838400
1994-02-23	0.73	0.73	0.71	0.73	6224000
1994-02-24	0.71	0.73	0.70	0.70	9264000
1994-02-25	0.69	0.71	0.69	0.70	8169600
1994-02-28	0.70	0.73	0.70	0.73	3206400
1994-03-01	0.71	0.73	0.70	0.71	6892800
1994-03-02	0.70	0.73	0.69	0.72	6720000
1994-03-03	0.73	0.73	0.69	0.71	16294400
1994-03-04	0.73	0.73	0.70	0.70	6729600
1994-03-07	0.70	0.71	0.70	0.70	7190400
1994-03-08	0.71	0.71	0.70	0.71	7580800
1994-03-09	0.72	0.72	0.70	0.70	7910400
1994-03-10	0.71	0.71	0.70	0.70	6710400
1994-03-11	0.70	0.70	0.69	0.70	6153600
1994-03-14	0.70	0.70	0.66	0.70	30617600
1994-03-15	0.70	0.78	0.70	0.77	54233600
1994-03-16	0.78	0.80	0.76	0.76	19302400
1994-03-17	0.77	0.77	0.74	0.76	7513600
1994-03-18	0.76	0.76	0.73	0.73	4588800
1994-03-21	0.74	0.74	0.72	0.74	6998400
1994-03-22	0.74	0.79	0.72	0.77	12326400
1994-03-23	0.77	0.78	0.76	0.77	13628800
1994-03-24	0.77	0.77	0.74	0.74	6572800
1994-03-25	0.74	0.78	0.73	0.76	8988800
1994-03-28	0.77	0.78	0.77	0.78	17526400
1994-03-29	0.79	0.79	0.73	0.76	22563200
1994-03-30	0.75	0.79	0.74	0.78	16764800
1994-03-31	0.77	0.79	0.75	0.76	19068800
1994-04-04	0.73	0.77	0.71	0.75	18598400
1994-04-05	0.77	0.80	0.77	0.80	34361600
1994-04-06	0.79	0.84	0.79	0.83	13564800
1994-04-07	0.82	0.85	0.81	0.84	27616000
1994-04-08	0.85	0.85	0.82	0.83	11254400
1994-04-11	0.82	0.84	0.81	0.83	4489600
1994-04-12	0.84	0.84	0.81	0.83	6348800
1994-04-13	0.83	0.83	0.77	0.80	9500800
1994-04-14	0.80	0.83	0.78	0.80	5990400
1994-04-15	0.80	0.80	0.76	0.79	17318400
1994-04-18	0.77	0.80	0.77	0.79	10563200
1994-04-19	0.80	0.80	0.77	0.79	5244800
1994-04-20	0.80	0.80	0.74	0.77	8342400
1994-04-21	0.77	0.81	0.76	0.80	10998400
1994-04-22	0.80	0.82	0.80	0.81	8544000
1994-04-25	0.81	0.82	0.77	0.82	8905600
1994-04-26	0.83	0.84	0.81	0.84	7657600
1994-04-28	0.84	0.88	0.81	0.88	27360000
1994-04-29	0.88	0.96	0.86	0.93	81587200
1994-05-02	0.92	0.95	0.89	0.95	34179200
1994-05-03	0.91	0.94	0.89	0.90	35827200
1994-05-04	0.90	0.91	0.89	0.90	11635200
1994-05-05	0.89	0.90	0.88	0.88	6649600
1994-05-06	0.88	0.88	0.86	0.88	6707200
1994-05-09	0.88	0.89	0.86	0.88	4393600
1994-05-10	0.88	0.88	0.87	0.87	6486400
1994-05-11	0.88	0.88	0.83	0.84	11987200
1994-05-12	0.84	0.85	0.82	0.82	6803200
1994-05-13	0.82	0.83	0.77	0.79	13808000
1994-05-16	0.77	0.84	0.77	0.81	16758400
1994-05-17	0.80	0.82	0.80	0.82	14726400
1994-05-18	0.83	0.86	0.80	0.86	23961600
1994-05-19	0.86	0.92	0.85	0.91	24617600
1994-05-20	0.90	0.91	0.88	0.89	12640000
1994-05-23	0.88	0.91	0.88	0.90	5606400
1994-05-24	0.91	0.92	0.88	0.90	9424000
1994-05-25	0.90	0.90	0.88	0.88	3107200
1994-05-26	0.90	0.90	0.88	0.88	2966400
1994-05-27	0.89	0.91	0.88	0.91	3520000
1994-05-31	0.91	0.91	0.88	0.89	6873600
1994-06-01	0.89	0.91	0.88	0.91	5184000
1994-06-02	0.91	0.98	0.91	0.98	45456000
1994-06-03	0.95	1.01	0.95	1.00	31564800
1994-06-06	1.01	1.02	0.98	0.98	17628800
1994-06-07	0.98	0.98	0.92	0.93	26291200
1994-06-08	0.95	0.95	0.91	0.92	7385600
1994-06-09	0.94	0.95	0.91	0.95	13411200
1994-06-10	0.94	0.98	0.94	0.95	6598400
1994-06-13	0.98	0.98	0.93	0.94	10675200
1994-06-14	0.95	0.95	0.91	0.91	16867200
1994-06-15	0.92	0.94	0.91	0.91	5776000
1994-06-16	0.91	0.94	0.91	0.93	3248000
1994-06-17	0.93	0.93	0.91	0.93	6240000
1994-06-20	0.91	0.91	0.88	0.89	8316800
1994-06-21	0.89	0.91	0.87	0.88	9184000
1994-06-22	0.89	0.90	0.88	0.88	3801600
1994-06-23	0.88	0.90	0.83	0.84	16384000
1994-06-24	0.84	0.88	0.82	0.84	11763200
1994-06-27	0.85	0.85	0.82	0.84	8435200
1994-06-28	0.85	0.85	0.80	0.82	26864000
1994-06-29	0.82	0.82	0.77	0.79	20364800
1994-06-30	0.81	0.81	0.77	0.79	16771200
1994-07-01	0.79	0.79	0.77	0.78	6080000
1994-07-05	0.78	0.79	0.77	0.78	10912000
1994-07-06	0.78	0.80	0.77	0.80	11923200
1994-07-07	0.80	0.80	0.76	0.77	16198400
1994-07-08	0.78	0.80	0.76	0.79	13577600
1994-07-11	0.78	0.79	0.73	0.75	24134400
1994-07-12	0.77	0.78	0.74	0.77	18848000
1994-07-13	0.79	0.82	0.77	0.80	46592000
1994-07-14	0.81	0.88	0.80	0.86	30432000
1994-07-15	0.86	0.88	0.84	0.87	17248000
1994-07-18	0.88	0.88	0.84	0.85	5897600
1994-07-19	0.88	0.88	0.83	0.84	18966400
1994-07-20	0.84	0.88	0.82	0.87	30531200
1994-07-21	0.88	0.88	0.86	0.88	22262400
1994-07-22	0.88	0.90	0.86	0.89	3737600
1994-07-25	0.90	0.90	0.88	0.90	6137600
1994-07-26	0.91	0.96	0.91	0.93	33443200
1994-07-27	0.93	0.93	0.90	0.93	7696000
1994-07-28	0.91	0.93	0.88	0.89	7952000
1994-07-29	0.91	0.93	0.90	0.91	11449600
1994-08-01	0.91	0.91	0.89	0.90	3228800
1994-08-02	0.91	0.92	0.89	0.91	5795200
1994-08-03	0.90	0.91	0.88	0.90	4905600
1994-08-04	0.91	0.91	0.84	0.84	9513600
1994-08-05	0.84	0.88	0.84	0.87	4614400
1994-08-08	0.88	0.90	0.86	0.89	4729600
1994-08-09	0.91	0.92	0.89	0.90	7795200
1994-08-10	0.90	0.91	0.88	0.91	5088000
1994-08-11	0.91	0.91	0.88	0.89	18800000
1994-08-12	0.89	0.90	0.88	0.88	8451200
1994-08-15	0.86	0.89	0.85	0.88	12531200
1994-08-16	0.88	0.88	0.85	0.85	13212800
1994-08-17	0.84	0.86	0.83	0.84	14067200
1994-08-18	0.85	0.88	0.84	0.86	19504000
1994-08-19	0.86	0.87	0.85	0.86	6272000
1994-08-22	0.86	0.89	0.86	0.88	11900800
1994-08-23	0.88	0.90	0.88	0.88	10915200
1994-08-24	0.88	0.92	0.88	0.91	14630400
1994-08-25	0.91	0.92	0.87	0.89	7299200
1994-08-26	0.89	0.91	0.88	0.90	13036800
1994-08-29	0.91	0.93	0.90	0.91	8617600
1994-08-30	0.91	0.92	0.89	0.90	6185600
1994-08-31	0.90	0.91	0.88	0.88	12489600
1994-09-01	0.88	0.91	0.86	0.89	12931200
1994-09-02	0.90	0.91	0.89	0.91	5571200
1994-09-06	0.89	0.91	0.89	0.91	3532800
1994-09-07	0.91	0.93	0.90	0.91	13433600
1994-09-08	0.91	0.91	0.81	0.83	54953600
1994-09-09	0.82	0.82	0.78	0.79	34332800
1994-09-12	0.79	0.83	0.79	0.80	12041600
1994-09-13	0.82	0.84	0.81	0.83	23536000
1994-09-14	0.83	0.86	0.82	0.84	13833600
1994-09-15	0.85	0.88	0.84	0.87	15542400
1994-09-16	0.86	0.87	0.85	0.86	9654400
1994-09-19	0.84	0.86	0.84	0.84	6556800
1994-09-20	0.84	0.84	0.82	0.82	3123200
1994-09-21	0.84	0.84	0.78	0.79	31574400
1994-09-22	0.79	0.81	0.74	0.75	53222400
1994-09-23	0.76	0.76	0.72	0.73	43913600
1994-09-26	0.73	0.73	0.70	0.73	27248000
1994-09-27	0.73	0.76	0.72	0.75	13993600
1994-09-28	0.75	0.76	0.74	0.75	6092800
1994-09-29	0.75	0.77	0.74	0.75	10646400
1994-09-30	0.77	0.77	0.70	0.72	34262400
1994-10-03	0.72	0.72	0.71	0.72	21497600
1994-10-04	0.71	0.71	0.67	0.70	20492800
1994-10-05	0.70	0.70	0.68	0.70	14025600
1994-10-06	0.71	0.71	0.70	0.71	10089600
1994-10-07	0.71	0.73	0.70	0.72	11235200
1994-10-10	0.73	0.73	0.71	0.73	6960000
1994-10-11	0.74	0.80	0.73	0.79	26841600
1994-10-12	0.80	0.80	0.78	0.79	9388800
1994-10-13	0.80	0.80	0.77	0.80	8198400
1994-10-14	0.79	0.79	0.73	0.77	17459200
1994-10-17	0.77	0.78	0.76	0.78	5139200
1994-10-18	0.78	0.78	0.76	0.77	6262400
1994-10-19	0.76	0.77	0.76	0.77	4736000
1994-10-20	0.77	0.77	0.76	0.77	3363200
1994-10-21	0.77	0.80	0.76	0.79	6256000
1994-10-24	0.78	0.80	0.74	0.75	13104000
1994-10-25	0.75	0.77	0.74	0.76	2704000
1994-10-26	0.77	0.80	0.76	0.78	6835200
1994-10-27	0.79	0.81	0.78	0.80	8320000
1994-10-28	0.81	0.88	0.80	0.88	29497600
1994-10-31	0.85	0.87	0.84	0.85	18406400
1994-11-01	0.84	0.84	0.82	0.84	14284800
1994-11-02	0.85	0.88	0.84	0.88	17875200
1994-11-03	0.87	0.90	0.87	0.88	22345600
1994-11-04	0.88	0.90	0.88	0.90	9897600
1994-11-07	0.89	0.91	0.88	0.89	12435200
1994-11-08	0.89	0.91	0.89	0.90	62451200
1994-11-09	0.91	0.91	0.87	0.88	43059200
1994-11-10	0.89	0.90	0.88	0.89	17564800
1994-11-11	0.89	0.90	0.88	0.88	8611200
1994-11-14	0.88	0.89	0.88	0.88	12563200
1994-11-15	0.88	0.88	0.88	0.88	9238400
1994-11-16	0.88	0.89	0.88	0.89	7952000
1994-11-17	0.89	0.89	0.88	0.88	7305600
1994-11-18	0.88	0.88	0.88	0.88	4771200
1994-11-21	0.88	0.88	0.88	0.88	17318400
1994-11-22	0.88	0.88	0.84	0.84	17596800
1994-11-23	0.83	0.83	0.80	0.82	14076800
1994-11-25	0.82	0.82	0.82	0.82	3414400
1994-11-28	0.82	0.84	0.82	0.83	5801600
1994-11-29	0.84	0.86	0.83	0.85	16060800
1994-11-30	0.85	0.85	0.83	0.84	8755200
1994-12-01	0.84	0.84	0.81	0.82	11747200
1994-12-02	0.82	0.84	0.82	0.83	8739200
1994-12-05	0.84	0.85	0.84	0.84	3920000
1994-12-06	0.84	0.84	0.82	0.83	5424000
1994-12-07	0.83	0.83	0.79	0.79	22713600
1994-12-08	0.80	0.80	0.77	0.78	13952000
1994-12-09	0.78	0.78	0.76	0.77	21219200
1994-12-12	0.78	0.80	0.77	0.80	15299200
1994-12-13	0.80	0.82	0.80	0.82	8592000
1994-12-14	0.82	0.82	0.80	0.81	11392000
1994-12-15	0.81	0.81	0.80	0.81	8208000
1994-12-16	0.81	0.86	0.80	0.85	22291200
1994-12-19	0.84	0.85	0.84	0.84	6825600
1994-12-20	0.85	0.85	0.82	0.82	8768000
1994-12-21	0.82	0.84	0.82	0.84	8544000
1994-12-22	0.84	0.85	0.83	0.83	5043200
1994-12-23	0.84	0.84	0.82	0.84	8560000
1994-12-27	0.84	0.86	0.83	0.85	12902400
1994-12-28	0.86	0.86	0.84	0.85	6080000
1994-12-29	0.85	0.88	0.84	0.87	13033600
1994-12-30	0.87	0.87	0.85	0.86	4076800
1995-01-03	0.85	0.86	0.83	0.84	8275200
1995-01-04	0.83	0.83	0.82	0.82	8144000
1995-01-05	0.82	0.83	0.79	0.80	12259200
1995-01-06	0.80	0.81	0.77	0.77	11440000
1995-01-09	0.78	0.80	0.77	0.80	10464000
1995-01-10	0.80	0.80	0.79	0.80	9100800
1995-01-11	0.80	0.80	0.79	0.79	8665600
1995-01-12	0.79	0.80	0.78	0.79	4873600
1995-01-13	0.78	0.79	0.77	0.77	16172800
1995-01-16	0.78	0.79	0.77	0.78	11772800
1995-01-17	0.79	0.79	0.76	0.76	18742400
1995-01-18	0.76	0.77	0.76	0.77	12643200
1995-01-19	0.77	0.80	0.76	0.76	31820800
1995-01-20	0.77	0.77	0.75	0.77	31046400
1995-01-23	0.76	0.76	0.74	0.75	6899200
1995-01-24	0.74	0.76	0.74	0.75	11456000
1995-01-25	0.75	0.75	0.74	0.74	6275200
1995-01-26	0.73	0.75	0.73	0.74	8646400
1995-01-27	0.74	0.77	0.74	0.76	11728000
1995-01-30	0.77	0.77	0.75	0.75	3865600
1995-01-31	0.75	0.77	0.75	0.75	16057600
1995-02-01	0.75	0.75	0.73	0.73	13094400
1995-02-02	0.73	0.75	0.70	0.75	44304000
1995-02-03	0.76	0.81	0.75	0.79	35881600
1995-02-06	0.80	0.80	0.76	0.78	13811200
1995-02-07	0.78	0.80	0.76	0.80	16009600
1995-02-08	0.79	0.82	0.79	0.81	21270400
1995-02-09	0.81	0.81	0.80	0.80	5689600
1995-02-10	0.81	0.81	0.79	0.79	5225600
1995-02-13	0.79	0.80	0.79	0.80	6185600
1995-02-14	0.80	0.83	0.80	0.82	15001600
1995-02-15	0.82	0.83	0.81	0.81	6854400
1995-02-16	0.82	0.82	0.80	0.80	5417600
1995-02-17	0.80	0.80	0.79	0.79	4617600
1995-02-21	0.79	0.80	0.77	0.77	6374400
1995-02-22	0.77	0.78	0.75	0.76	8982400
1995-02-23	0.77	0.77	0.76	0.77	9926400
1995-02-24	0.76	0.77	0.74	0.74	7747200
1995-02-27	0.75	0.75	0.74	0.74	8057600
1995-02-28	0.73	0.75	0.73	0.75	13248000
1995-03-01	0.75	0.77	0.74	0.77	23894400
1995-03-02	0.77	0.77	0.75	0.75	13219200
1995-03-03	0.75	0.77	0.75	0.77	4643200
1995-03-06	0.76	0.77	0.75	0.77	12310400
1995-03-07	0.77	0.77	0.75	0.75	6902400
1995-03-08	0.76	0.77	0.76	0.77	9008000
1995-03-09	0.77	0.79	0.76	0.78	10499200
1995-03-10	0.79	0.79	0.78	0.79	16400000
1995-03-13	0.79	0.80	0.77	0.77	6704000
1995-03-14	0.77	0.77	0.75	0.76	9324800
1995-03-15	0.76	0.77	0.75	0.77	5945600
1995-03-16	0.76	0.80	0.76	0.80	15177600
1995-03-17	0.80	0.80	0.78	0.80	14742400
1995-03-20	0.79	0.80	0.78	0.79	7424000
1995-03-21	0.79	0.79	0.73	0.75	29315200
1995-03-22	0.73	0.74	0.71	0.72	85356800
1995-03-23	0.72	0.73	0.70	0.72	43856000
1995-03-24	0.72	0.73	0.70	0.71	33004800
1995-03-27	0.71	0.72	0.71	0.71	22476800
1995-03-28	0.71	0.76	0.71	0.73	34403200
1995-03-29	0.74	0.75	0.72	0.73	19990400
1995-03-30	0.73	0.74	0.73	0.74	12323200
1995-03-31	0.73	0.76	0.73	0.75	19129600
1995-04-03	0.75	0.75	0.73	0.74	35321600
1995-04-04	0.74	0.75	0.73	0.75	10633600
1995-04-05	0.75	0.76	0.74	0.76	14876800
1995-04-06	0.76	0.82	0.76	0.80	50886400
1995-04-07	0.80	0.80	0.77	0.78	23635200
1995-04-10	0.79	0.79	0.77	0.78	6825600
1995-04-11	0.77	0.80	0.77	0.77	16883200
1995-04-12	0.77	0.79	0.77	0.79	10294400
1995-04-13	0.78	0.80	0.78	0.80	10156800
1995-04-17	0.80	0.80	0.79	0.79	16745600
1995-04-18	0.79	0.80	0.79	0.79	9203200
1995-04-19	0.80	0.80	0.78	0.79	14755200
1995-04-20	0.79	0.81	0.75	0.77	37862400
1995-04-21	0.76	0.78	0.76	0.77	13715200
1995-04-24	0.76	0.77	0.74	0.74	22233600
1995-04-25	0.74	0.74	0.73	0.74	32624000
1995-04-26	0.74	0.74	0.73	0.73	16723200
1995-04-27	0.74	0.74	0.73	0.74	11686400
1995-04-28	0.73	0.74	0.73	0.73	18636800
1995-05-01	0.74	0.77	0.73	0.77	13920000
1995-05-02	0.77	0.78	0.77	0.78	9283200
1995-05-03	0.77	0.79	0.76	0.78	10220800
1995-05-04	0.79	0.86	0.78	0.84	66217600
1995-05-05	0.83	0.84	0.82	0.83	19625600
1995-05-08	0.82	0.85	0.82	0.84	12368000
1995-05-09	0.84	0.84	0.80	0.81	10684800
1995-05-10	0.82	0.84	0.79	0.83	18694400
1995-05-11	0.83	0.88	0.83	0.88	49625600
1995-05-12	0.87	0.94	0.86	0.91	94096000
1995-05-15	0.91	0.98	0.91	0.95	70179200
1995-05-16	0.96	0.96	0.92	0.94	41065600
1995-05-17	0.94	0.94	0.90	0.91	25811200
1995-05-18	0.91	0.92	0.90	0.91	11795200
1995-05-19	0.91	0.93	0.90	0.91	10857600
1995-05-22	0.91	0.94	0.90	0.93	16409600
1995-05-23	0.94	0.96	0.94	0.96	19334400
1995-05-24	0.96	0.98	0.96	0.97	23891200
1995-05-25	0.96	0.98	0.96	0.97	12585600
1995-05-26	0.97	0.97	0.95	0.95	10009600
1995-05-30	0.95	0.95	0.90	0.91	27504000
1995-05-31	0.91	0.91	0.90	0.91	12560000
1995-06-01	0.91	0.94	0.87	0.93	32198400
1995-06-02	0.91	0.96	0.90	0.95	36115200
1995-06-05	0.95	1.00	0.95	0.99	37715200
1995-06-06	0.99	1.00	0.97	0.97	15158400
1995-06-07	0.97	1.01	0.95	1.01	35056000
1995-06-08	1.01	1.06	1.00	1.05	62819200
1995-06-09	1.05	1.08	1.05	1.05	47008000
1995-06-12	1.05	1.06	1.03	1.05	21612800
1995-06-13	1.06	1.07	1.04	1.06	22844800
1995-06-14	1.05	1.09	1.05	1.07	35011200
1995-06-15	1.07	1.10	1.07	1.08	40377600
1995-06-16	1.09	1.09	1.06	1.06	14684800
1995-06-19	1.07	1.11	1.07	1.11	49158400
1995-06-20	1.11	1.12	1.07	1.09	32598400
1995-06-21	1.09	1.09	1.07	1.09	17270400
1995-06-22	1.09	1.16	1.09	1.14	55404800
1995-06-23	1.14	1.16	1.13	1.15	27702400
1995-06-26	1.16	1.16	1.14	1.14	22876800
1995-06-27	1.14	1.15	1.11	1.11	21052800
1995-06-28	1.10	1.11	1.08	1.09	22060800
1995-06-29	1.09	1.11	1.09	1.11	15366400
1995-06-30	1.10	1.12	1.10	1.11	6678400
1995-07-03	1.12	1.12	1.11	1.11	3132800
1995-07-05	1.11	1.14	1.11	1.12	31881600
1995-07-06	1.13	1.20	1.13	1.20	55968000
1995-07-07	1.19	1.24	1.18	1.23	38784000
1995-07-10	1.23	1.23	1.15	1.18	30348800
1995-07-11	1.17	1.18	1.15	1.16	17452800
1995-07-12	1.16	1.19	1.14	1.19	18057600
1995-07-13	1.19	1.22	1.18	1.22	23872000
1995-07-14	1.21	1.22	1.18	1.18	16592000
1995-07-17	1.19	1.20	1.18	1.18	7520000
1995-07-18	1.18	1.18	1.15	1.16	13507200
1995-07-19	1.15	1.15	1.11	1.12	12230400
1995-07-20	1.12	1.13	1.10	1.12	22416000
1995-07-21	1.12	1.18	1.09	1.16	45699200
1995-07-24	1.17	1.21	1.16	1.21	24499200
1995-07-25	1.21	1.32	1.20	1.28	95052800
1995-07-26	1.28	1.29	1.26	1.27	32169600
1995-07-27	1.27	1.27	1.25	1.27	22521600
1995-07-28	1.27	1.27	1.20	1.21	19878400
1995-07-31	1.21	1.21	1.16	1.17	33888000
1995-08-01	1.17	1.24	1.16	1.23	42982400
1995-08-02	1.23	1.27	1.23	1.23	27363200
1995-08-03	1.23	1.23	1.19	1.20	13270400
1995-08-04	1.20	1.21	1.19	1.20	4166400
1995-08-07	1.20	1.21	1.18	1.18	9881600
1995-08-08	1.18	1.20	1.18	1.18	10848000
1995-08-09	1.18	1.20	1.18	1.19	2249600
1995-08-10	1.20	1.20	1.18	1.18	1504000
1995-08-11	1.19	1.19	1.17	1.18	6425600
1995-08-14	1.16	1.18	1.15	1.17	9884800
1995-08-15	1.17	1.22	1.16	1.21	23193600
1995-08-16	1.22	1.26	1.21	1.25	26899200
1995-08-17	1.26	1.27	1.24	1.25	17171200
1995-08-18	1.25	1.25	1.24	1.24	6486400
1995-08-21	1.25	1.26	1.24	1.25	9936000
1995-08-22	1.25	1.25	1.23	1.24	6918400
1995-08-23	1.24	1.25	1.23	1.25	2467200
1995-08-24	1.25	1.25	1.24	1.24	6969600
1995-08-25	1.25	1.25	1.23	1.25	3296000
1995-08-28	1.24	1.25	1.22	1.22	8179200
1995-08-29	1.22	1.22	1.17	1.19	14553600
1995-08-30	1.19	1.23	1.18	1.22	17657600
1995-08-31	1.22	1.27	1.22	1.25	22099200
1995-09-01	1.25	1.25	1.23	1.23	3609600
1995-09-05	1.23	1.26	1.23	1.25	13203200
1995-09-06	1.25	1.29	1.25	1.28	25052800
1995-09-07	1.29	1.34	1.29	1.31	35548800
1995-09-08	1.31	1.33	1.30	1.32	15801600
1995-09-11	1.33	1.35	1.32	1.35	20208000
1995-09-12	1.35	1.35	1.32	1.33	11321600
1995-09-13	1.33	1.37	1.32	1.36	30368000
1995-09-14	1.35	1.36	1.34	1.36	15936000
1995-09-15	1.35	1.36	1.31	1.31	12044800
1995-09-18	1.32	1.32	1.29	1.31	16768000
1995-09-19	1.31	1.36	1.31	1.35	23507200
1995-09-20	1.36	1.38	1.36	1.36	21276800
1995-09-21	1.36	1.36	1.30	1.31	18355200
1995-09-22	1.31	1.34	1.30	1.33	18614400
1995-09-25	1.33	1.33	1.29	1.30	11417600
1995-09-26	1.30	1.35	1.30	1.34	25654400
1995-09-27	1.34	1.34	1.32	1.32	25971200
1995-09-28	1.32	1.32	1.32	1.32	14918400
1995-09-29	1.32	1.37	1.13	1.18	230883200
1995-10-02	1.20	1.21	1.16	1.18	55622400
1995-10-03	1.18	1.19	1.13	1.13	30534400
1995-10-04	1.13	1.13	1.07	1.07	34297600
1995-10-05	1.08	1.13	1.08	1.12	39491200
1995-10-06	1.14	1.15	1.12	1.13	34908800
1995-10-09	1.14	1.14	1.09	1.09	9980800
1995-10-10	1.09	1.09	1.06	1.07	24441600
1995-10-11	1.09	1.14	1.08	1.13	23193600
1995-10-12	1.14	1.14	1.13	1.14	11897600
1995-10-13	1.14	1.16	1.13	1.14	12515200
1995-10-16	1.14	1.14	1.11	1.12	13542400
1995-10-17	1.12	1.14	1.12	1.13	18224000
1995-10-18	1.14	1.20	1.13	1.18	51459200
1995-10-19	1.18	1.21	1.15	1.19	25683200
1995-10-20	1.19	1.22	1.19	1.20	30758400
1995-10-23	1.20	1.20	1.18	1.20	12336000
1995-10-24	1.20	1.20	1.19	1.20	11001600
1995-10-25	1.20	1.21	1.19	1.19	24940800
1995-10-26	1.19	1.20	1.18	1.20	20851200
1995-10-27	1.20	1.21	1.19	1.21	13168000
1995-10-30	1.21	1.24	1.20	1.23	22684800
1995-10-31	1.23	1.24	1.23	1.23	13398400
1995-11-01	1.23	1.26	1.21	1.25	29830400
1995-11-02	1.25	1.27	1.23	1.24	16979200
1995-11-03	1.24	1.27	1.24	1.25	10448000
1995-11-06	1.25	1.27	1.25	1.25	13228800
1995-11-07	1.25	1.25	1.23	1.25	11622400
1995-11-08	1.25	1.25	1.23	1.25	7696000
1995-11-09	1.25	1.29	1.25	1.28	18272000
1995-11-10	1.28	1.28	1.26	1.27	9174400
1995-11-13	1.27	1.33	1.27	1.32	25945600
1995-11-14	1.32	1.35	1.31	1.32	23347200
1995-11-15	1.32	1.33	1.31	1.31	7036800
1995-11-16	1.31	1.41	1.30	1.39	49808000
1995-11-17	1.40	1.40	1.34	1.35	50288000
1995-11-20	1.36	1.37	1.33	1.33	30998400
1995-11-21	1.33	1.35	1.32	1.34	28678400
1995-11-22	1.35	1.41	1.34	1.38	39897600
1995-11-24	1.37	1.38	1.36	1.37	2505600
1995-11-27	1.37	1.37	1.30	1.30	19548800
1995-11-28	1.31	1.35	1.30	1.34	38784000
1995-11-29	1.34	1.38	1.34	1.36	25312000
1995-11-30	1.35	1.36	1.31	1.32	15936000
1995-12-01	1.32	1.32	1.26	1.30	29248000
1995-12-04	1.30	1.38	1.29	1.34	14630400
1995-12-05	1.38	1.40	1.35	1.39	17305600
1995-12-06	1.40	1.45	1.38	1.39	21400000
1995-12-07	1.41	1.46	1.40	1.44	18534400
1995-12-08	1.46	1.47	1.41	1.43	9952000
1995-12-11	1.44	1.45	1.42	1.42	10640000
1995-12-12	1.42	1.42	1.39	1.40	5124800
1995-12-13	1.41	1.41	1.39	1.40	5147200
1995-12-14	1.41	1.43	1.35	1.37	18675200
1995-12-15	1.37	1.38	1.34	1.35	6660800
1995-12-18	1.35	1.35	1.28	1.30	7484800
1995-12-19	1.30	1.30	1.20	1.23	26172800
1995-12-20	1.24	1.29	1.20	1.21	20684800
1995-12-21	1.20	1.24	1.20	1.22	15627200
1995-12-22	1.23	1.25	1.22	1.23	8899200
1995-12-26	1.25	1.27	1.23	1.25	13782400
1995-12-27	1.26	1.31	1.25	1.30	15396800
1995-12-28	1.29	1.32	1.27	1.29	19584000
1995-12-29	1.30	1.32	1.28	1.31	14404800
1996-01-02	1.31	1.31	1.17	1.22	33308800
1996-01-03	1.21	1.22	1.08	1.09	62355200
1996-01-04	1.04	1.13	1.02	1.06	98100800
1996-01-05	1.06	1.13	1.05	1.13	42499200
1996-01-08	1.13	1.13	1.06	1.10	11964800
1996-01-09	1.09	1.13	1.05	1.07	30825600
1996-01-10	1.06	1.10	1.05	1.07	13075200
1996-01-11	1.09	1.11	1.07	1.11	14678400
1996-01-12	1.12	1.13	1.07	1.09	15980800
1996-01-15	1.09	1.09	1.03	1.04	13094400
1996-01-16	1.05	1.07	1.04	1.06	10627200
1996-01-17	1.05	1.06	1.05	1.05	2838400
1996-01-18	1.06	1.06	1.03	1.04	6268800
1996-01-19	1.04	1.06	1.03	1.05	15427200
1996-01-22	1.02	1.04	1.00	1.04	14483200
1996-01-23	1.04	1.09	1.03	1.07	21254400
1996-01-24	1.07	1.07	1.04	1.06	19601600
1996-01-25	1.06	1.07	0.95	0.96	50212800
1996-01-26	0.95	0.98	0.91	0.97	100820800
1996-01-29	0.98	1.00	0.97	0.99	43163200
1996-01-30	1.00	1.05	0.99	1.02	32996800
1996-01-31	1.04	1.06	1.02	1.05	29091200
1996-02-01	1.05	1.13	1.05	1.11	25948800
1996-02-02	1.11	1.11	1.05	1.07	12182400
1996-02-05	1.07	1.07	1.04	1.05	11731200
1996-02-06	1.05	1.05	1.02	1.04	14184000
1996-02-07	1.04	1.04	1.00	1.01	17828800
1996-02-08	1.02	1.11	1.01	1.09	47204800
1996-02-09	1.09	1.10	1.06	1.08	17454400
1996-02-12	1.08	1.08	1.04	1.05	14654400
1996-02-13	1.05	1.06	1.04	1.04	10544000
1996-02-14	1.05	1.06	1.01	1.02	14603200
1996-02-15	1.03	1.04	1.01	1.02	6355200
1996-02-16	1.03	1.05	1.02	1.03	7809600
1996-02-20	1.02	1.05	1.01	1.03	10803200
1996-02-21	1.02	1.03	1.02	1.03	7152000
1996-02-22	1.02	1.09	1.02	1.08	21353600
1996-02-23	1.07	1.09	1.07	1.08	16435200
1996-02-26	1.09	1.10	1.07	1.09	7992000
1996-02-27	1.08	1.09	1.01	1.02	24648000
1996-02-28	1.02	1.08	1.01	1.05	24635200
1996-02-29	1.05	1.11	1.05	1.10	51344000
1996-03-01	1.13	1.16	1.12	1.12	29636800
1996-03-04	1.13	1.23	1.13	1.23	35769600
1996-03-05	1.21	1.23	1.20	1.20	16590400
1996-03-06	1.20	1.30	1.20	1.29	45592000
1996-03-07	1.28	1.30	1.24	1.26	29049600
1996-03-08	1.23	1.25	1.20	1.22	24755200
1996-03-11	1.21	1.25	1.21	1.23	16800000
1996-03-12	1.23	1.28	1.22	1.26	23316800
1996-03-13	1.27	1.34	1.26	1.33	24601600
1996-03-14	1.33	1.45	1.33	1.39	53769600
1996-03-15	1.39	1.46	1.39	1.42	34985600
1996-03-18	1.44	1.46	1.41	1.45	20856000
1996-03-19	1.45	1.45	1.34	1.37	25307200
1996-03-20	1.37	1.42	1.36	1.39	10019200
1996-03-21	1.40	1.41	1.34	1.38	10828800
1996-03-22	1.38	1.38	1.34	1.36	7552000
1996-03-25	1.35	1.38	1.34	1.35	5190400
1996-03-26	1.34	1.38	1.32	1.37	12132800
1996-03-27	1.38	1.44	1.36	1.37	19550400
1996-03-28	1.38	1.39	1.34	1.39	16353600
1996-03-29	1.39	1.48	1.38	1.46	21577600
1996-04-01	1.54	1.60	1.53	1.57	62248000
1996-04-02	1.58	1.59	1.52	1.55	24104000
1996-04-03	1.55	1.55	1.51	1.54	15649600
1996-04-04	1.55	1.64	1.55	1.63	56900800
1996-04-08	1.59	1.63	1.55	1.61	27884800
1996-04-09	1.62	1.64	1.60	1.63	24955200
1996-04-10	1.61	1.63	1.58	1.58	22227200
1996-04-11	1.59	1.59	1.52	1.55	30414400
1996-04-12	1.55	1.56	1.52	1.56	8355200
1996-04-15	1.56	1.60	1.55	1.59	11915200
1996-04-16	1.60	1.68	1.59	1.66	25448000
1996-04-17	1.67	1.71	1.63	1.63	27187200
1996-04-18	1.64	1.67	1.64	1.66	7856000
1996-04-19	1.67	1.68	1.63	1.63	14595200
1996-04-22	1.63	1.64	1.57	1.59	12803200
1996-04-23	1.58	1.64	1.56	1.64	12648000
1996-04-24	1.63	1.64	1.59	1.59	7182400
1996-04-25	1.59	1.84	1.59	1.83	75067200
1996-04-26	1.79	1.79	1.71	1.75	46024000
1996-04-29	1.74	1.76	1.65	1.71	13446400
1996-04-30	1.70	1.71	1.66	1.70	17846400
1996-05-01	1.71	1.77	1.70	1.76	27382400
1996-05-02	1.77	1.77	1.70	1.74	20121600
1996-05-03	1.73	1.75	1.64	1.73	31856000
1996-05-06	1.73	1.73	1.67	1.70	10035200
1996-05-07	1.68	1.69	1.63	1.65	8209600
1996-05-08	1.63	1.65	1.56	1.59	13496000
1996-05-09	1.62	1.73	1.62	1.73	25880000
1996-05-10	1.73	1.75	1.70	1.72	9456000
1996-05-13	1.73	1.77	1.72	1.76	15163200
1996-05-14	1.77	1.81	1.74	1.81	16769600
1996-05-15	1.80	1.81	1.79	1.80	8283200
1996-05-16	1.80	1.82	1.79	1.81	7072000
1996-05-17	1.81	1.85	1.79	1.79	10588800
1996-05-20	1.79	1.80	1.77	1.79	8380800
1996-05-21	1.77	1.79	1.73	1.75	5521600
1996-05-22	1.73	1.75	1.70	1.74	10008000
1996-05-23	1.74	1.75	1.73	1.73	7928000
1996-05-24	1.74	1.75	1.73	1.75	5326400
1996-05-28	1.75	1.76	1.66	1.70	9825600
1996-05-29	1.69	1.69	1.62	1.66	14057600
1996-05-30	1.66	1.71	1.66	1.70	19377600
1996-05-31	1.70	1.71	1.67	1.70	4980800
1996-06-03	1.70	1.70	1.65	1.67	2979200
1996-06-04	1.67	1.68	1.63	1.64	6142400
1996-06-05	1.63	1.74	1.63	1.71	12249600
1996-06-06	1.73	1.75	1.65	1.65	11139200
1996-06-07	1.59	1.66	1.59	1.63	15395200
1996-06-10	1.64	1.64	1.58	1.59	14435200
1996-06-11	1.60	1.71	1.59	1.71	26412800
1996-06-12	1.71	1.73	1.69	1.70	8432000
1996-06-13	1.70	1.70	1.65	1.67	7520000
1996-06-14	1.58	1.67	1.58	1.63	13192000
1996-06-17	1.65	1.65	1.59	1.60	8547200
1996-06-18	1.61	1.65	1.59	1.64	21670400
1996-06-19	1.64	1.67	1.63	1.66	8228800
1996-06-20	1.66	1.67	1.63	1.64	10243200
1996-06-21	1.65	1.66	1.63	1.65	4984000
1996-06-24	1.63	1.70	1.63	1.68	9217600
1996-06-25	1.69	1.70	1.67	1.68	7742400
1996-06-26	1.70	1.70	1.64	1.68	13811200
1996-06-27	1.68	1.70	1.66	1.69	13736000
1996-06-28	1.70	1.78	1.70	1.77	21518400
1996-07-01	1.76	1.83	1.75	1.81	16369600
1996-07-02	1.80	1.81	1.76	1.78	9526400
1996-07-03	1.77	1.87	1.76	1.81	23204800
1996-07-05	1.79	1.80	1.76	1.76	5902400
1996-07-08	1.74	1.76	1.68	1.68	11043200
1996-07-09	1.70	1.74	1.70	1.74	14833600
1996-07-10	1.74	1.74	1.61	1.64	18289600
1996-07-11	1.64	1.64	1.56	1.56	11992000
1996-07-12	1.58	1.63	1.56	1.59	14216000
1996-07-15	1.59	1.59	1.49	1.50	20715200
1996-07-16	1.49	1.55	1.44	1.51	27795200
1996-07-17	1.54	1.57	1.52	1.55	16846400
1996-07-18	1.55	1.60	1.54	1.56	10451200
1996-07-19	1.57	1.57	1.47	1.52	14060800
1996-07-22	1.51	1.58	1.48	1.56	12179200
1996-07-23	1.57	1.57	1.50	1.50	8204800
1996-07-24	1.47	1.48	1.44	1.45	20539200
1996-07-25	1.45	1.52	1.45	1.49	17721600
1996-07-26	1.50	1.70	1.49	1.67	40755200
1996-07-29	1.66	1.67	1.63	1.65	12625600
1996-07-30	1.64	1.67	1.64	1.66	8030400
1996-07-31	1.61	1.64	1.60	1.63	16225600
1996-08-01	1.63	1.76	1.63	1.72	33836800
1996-08-02	1.73	1.75	1.72	1.74	16008000
1996-08-05	1.75	1.80	1.74	1.76	14430400
1996-08-06	1.77	1.80	1.74	1.79	14153600
1996-08-07	1.79	1.86	1.78	1.84	13504000
1996-08-08	1.85	1.85	1.80	1.82	9676800
1996-08-09	1.82	1.85	1.81	1.85	7622400
1996-08-12	1.84	1.85	1.82	1.84	8451200
1996-08-13	1.84	1.84	1.77	1.78	9969600
1996-08-14	1.78	1.84	1.77	1.84	9910400
1996-08-15	1.83	1.84	1.80	1.83	6318400
1996-08-16	1.83	1.84	1.81	1.83	9718400
1996-08-19	1.84	1.84	1.80	1.80	3187200
1996-08-20	1.81	1.81	1.78	1.80	5558400
1996-08-21	1.80	1.80	1.77	1.78	4788800
1996-08-22	1.79	1.91	1.78	1.91	26105600
1996-08-23	1.89	1.91	1.86	1.88	16281600
1996-08-26	1.88	1.89	1.85	1.89	9483200
1996-08-27	1.89	1.95	1.87	1.91	18060800
1996-08-28	1.91	2.02	1.91	2.01	25214400
1996-08-29	2.00	2.13	1.98	2.06	50481600
1996-08-30	2.05	2.06	1.98	2.05	10128000
1996-09-03	2.02	2.02	1.98	2.00	12307200
1996-09-04	2.02	2.17	2.00	2.16	40035200
1996-09-05	2.14	2.14	2.04	2.04	28723200
1996-09-06	2.05	2.10	2.03	2.09	18243200
1996-09-09	2.09	2.17	2.08	2.09	23440000
1996-09-10	2.11	2.13	2.05	2.07	14528000
1996-09-11	2.06	2.08	2.03	2.03	13419200
1996-09-12	2.04	2.16	2.03	2.13	27190400
1996-09-13	2.16	2.18	2.11	2.16	13972800
1996-09-16	2.15	2.20	2.13	2.20	18753600
1996-09-17	2.20	2.20	2.16	2.19	16188800
1996-09-18	2.18	2.24	2.18	2.23	21240000
1996-09-19	2.24	2.24	2.18	2.19	10254400
1996-09-20	2.20	2.22	2.18	2.21	9166400
1996-09-23	2.21	2.21	2.19	2.20	9057600
1996-09-24	2.20	2.20	2.13	2.16	12286400
1996-09-25	2.15	2.15	2.06	2.09	15440000
1996-09-26	2.10	2.16	2.08	2.09	16246400
1996-09-27	2.09	2.09	2.04	2.05	10955200
1996-09-30	2.07	2.08	2.03	2.06	10624000
1996-10-01	2.06	2.23	2.05	2.20	35305600
1996-10-02	2.20	2.32	2.14	2.31	44672000
1996-10-03	2.31	2.52	2.31	2.45	75073600
1996-10-04	2.49	2.52	2.45	2.50	34953600
1996-10-07	2.49	2.51	2.41	2.43	15880000
1996-10-08	2.38	2.38	2.24	2.26	32947200
1996-10-09	2.26	2.33	2.19	2.22	31644800
1996-10-10	2.23	2.29	2.21	2.28	24227200
1996-10-11	2.30	2.34	2.29	2.30	11854400
1996-10-14	2.31	2.34	2.30	2.32	10529600
1996-10-15	2.36	2.36	2.30	2.34	10939200
1996-10-16	2.34	2.34	2.27	2.28	11016000
1996-10-17	2.28	2.34	2.27	2.30	15211200
1996-10-18	2.32	2.35	2.30	2.34	16876800
1996-10-21	2.34	2.34	2.27	2.29	6235200
1996-10-22	2.28	2.30	2.26	2.30	8051200
1996-10-23	2.29	2.30	2.25	2.28	11686400
1996-10-24	2.28	2.29	2.25	2.27	6265600
1996-10-25	2.25	2.27	2.23	2.26	8014400
1996-10-28	2.26	2.27	2.23	2.23	4075200
1996-10-29	2.23	2.25	2.18	2.22	15361600
1996-10-30	2.22	2.23	2.16	2.19	6806400
1996-10-31	2.19	2.22	2.03	2.03	63680000
1996-11-01	2.04	2.07	2.02	2.04	18112000
1996-11-04	2.05	2.12	2.04	2.09	10387200
1996-11-05	2.09	2.14	2.07	2.13	12705600
1996-11-06	2.15	2.18	2.14	2.16	12592000
1996-11-07	2.16	2.19	2.13	2.15	6076800
1996-11-08	2.15	2.16	2.09	2.09	12777600
1996-11-11	2.09	2.10	2.04	2.09	17561600
1996-11-12	2.09	2.13	2.09	2.10	11654400
1996-11-13	2.09	2.11	1.98	1.99	23667200
1996-11-14	2.00	2.19	1.99	2.15	35875200
1996-11-15	2.16	2.16	2.10	2.13	15259200
1996-11-18	2.13	2.20	2.09	2.19	24646400
1996-11-19	2.19	2.23	2.17	2.23	24862400
1996-11-20	2.23	2.23	2.18	2.20	12470400
1996-11-21	2.20	2.26	2.17	2.23	17836800
1996-11-22	2.23	2.29	2.23	2.25	18763200
1996-11-25	2.25	2.27	2.23	2.25	6244800
1996-11-26	2.25	2.28	2.21	2.22	9176000
1996-11-27	2.23	2.23	2.12	2.13	19387200
1996-11-29	2.13	2.18	2.11	2.16	5224000
1996-12-02	2.18	2.25	2.14	2.24	12617600
1996-12-03	2.25	2.30	2.23	2.25	14472000
1996-12-04	2.24	2.27	2.20	2.21	9137600
1996-12-05	2.22	2.22	2.12	2.13	12137600
1996-12-06	2.11	2.11	2.05	2.06	22105600
1996-12-09	2.09	2.16	2.07	2.16	19572800
1996-12-10	2.15	2.16	2.09	2.09	9188800
1996-12-11	2.09	2.09	2.02	2.07	17894400
1996-12-12	2.08	2.09	2.05	2.07	14787200
1996-12-13	2.05	2.09	2.03	2.05	13507200
1996-12-16	2.06	2.06	2.00	2.00	9345600
1996-12-17	2.00	2.05	1.97	1.99	11398400
1996-12-18	1.99	2.00	1.89	1.91	28600000
1996-12-19	1.92	2.02	1.92	1.97	21051200
1996-12-20	1.99	1.99	1.91	1.91	19081600
1996-12-23	1.92	1.93	1.84	1.85	15300800
1996-12-24	1.84	1.85	1.82	1.85	10550400
1996-12-26	1.85	1.97	1.80	1.97	18864000
1996-12-27	1.96	1.97	1.89	1.91	13756800
1996-12-30	1.91	1.94	1.84	1.85	20819200
1996-12-31	1.86	1.86	1.78	1.79	17945600
1997-01-02	1.79	1.80	1.72	1.73	23540800
1997-01-03	1.74	1.88	1.71	1.88	44184000
1997-01-06	1.88	1.88	1.81	1.85	15888000
1997-01-07	1.84	1.88	1.83	1.85	10968000
1997-01-08	1.85	1.87	1.84	1.84	13388800
1997-01-09	1.84	1.89	1.84	1.86	9209600
1997-01-10	1.86	1.92	1.84	1.88	13764800
1997-01-13	1.90	1.94	1.80	1.82	17860800
1997-01-14	1.82	1.84	1.77	1.80	17512000
1997-01-15	1.80	1.88	1.80	1.88	12860800
1997-01-16	1.88	1.89	1.84	1.88	9612800
1997-01-17	1.88	2.05	1.85	2.03	45785600
1997-01-20	2.04	2.05	1.98	2.01	17156800
1997-01-21	1.98	2.01	1.97	2.01	5635200
1997-01-22	2.01	2.11	1.99	2.11	21412800
1997-01-23	2.10	2.24	2.10	2.19	46033600
1997-01-24	2.17	2.17	2.11	2.15	21211200
1997-01-27	2.16	2.16	2.12	2.13	8880000
1997-01-28	2.16	2.20	2.13	2.16	9067200
1997-01-29	2.14	2.15	2.05	2.12	17828800
1997-01-30	2.12	2.20	2.12	2.15	18630400
1997-01-31	2.14	2.15	2.11	2.14	7409600
1997-02-03	2.14	2.25	2.13	2.23	19744000
1997-02-04	2.24	2.24	2.16	2.22	11284800
1997-02-05	2.22	2.27	2.22	2.23	13560000
1997-02-06	2.25	2.28	2.19	2.26	9552000
1997-02-07	2.24	2.30	2.24	2.25	9724800
1997-02-10	2.27	2.27	2.14	2.19	11614400
1997-02-11	2.20	2.20	2.11	2.16	11782400
1997-02-12	2.16	2.32	2.15	2.31	21100800
1997-02-13	2.30	2.33	2.27	2.32	16310400
1997-02-14	2.33	2.33	2.27	2.29	6579200
1997-02-18	2.28	2.30	2.23	2.23	7708800
1997-02-19	2.25	2.25	2.17	2.21	12268800
1997-02-20	2.20	2.21	2.16	2.18	9331200
1997-02-21	2.18	2.18	2.15	2.16	12057600
1997-02-24	2.14	2.17	2.11	2.13	17977600
1997-02-25	2.13	2.14	2.09	2.13	10750400
1997-02-26	2.13	2.13	2.05	2.07	14779200
1997-02-27	2.06	2.16	2.06	2.14	14403200
1997-02-28	2.14	2.16	2.09	2.10	12756800
1997-03-03	2.10	2.10	2.03	2.07	12734400
1997-03-04	2.06	2.12	2.05	2.09	10865600
1997-03-05	2.08	2.08	2.01	2.03	19076800
1997-03-06	2.03	2.03	1.90	1.93	27105600
1997-03-07	1.95	1.96	1.93	1.94	22700800
1997-03-10	1.95	1.95	1.89	1.91	11680000
1997-03-11	1.91	1.91	1.84	1.84	23745600
1997-03-12	1.84	1.88	1.84	1.85	35395200
1997-03-13	1.86	1.90	1.85	1.90	27622400
1997-03-14	1.91	2.02	1.89	1.97	32955200
1997-03-17	1.97	1.97	1.88	1.92	25470400
1997-03-18	1.95	2.04	1.93	2.01	12420800
1997-03-19	2.00	2.04	1.98	2.00	8254400
1997-03-20	2.00	2.02	1.91	1.95	19161600
1997-03-21	1.96	1.99	1.95	1.97	9028800
1997-03-24	1.98	1.98	1.94	1.95	7691200
1997-03-25	1.95	2.02	1.94	1.98	9660800
1997-03-26	1.97	2.04	1.94	2.02	13894400
1997-03-27	2.02	2.02	1.95	1.95	6291200
1997-03-31	1.97	1.97	1.85	1.85	17252800
1997-04-01	1.85	1.90	1.82	1.89	17932800
1997-04-02	1.90	1.93	1.84	1.85	13972800
1997-04-03	1.84	1.86	1.77	1.81	21544000
1997-04-04	1.80	1.93	1.79	1.92	19393600
1997-04-07	1.92	1.95	1.88	1.91	10704000
1997-04-08	1.90	1.95	1.90	1.92	5436800
1997-04-09	1.94	1.95	1.88	1.90	7547200
1997-04-10	1.88	1.89	1.84	1.84	13025600
1997-04-11	1.85	1.87	1.77	1.78	13516800
1997-04-14	1.79	1.82	1.73	1.82	14430400
1997-04-15	1.84	1.88	1.77	1.78	13353600
1997-04-16	1.80	1.80	1.71	1.73	21680000
1997-04-17	1.74	1.78	1.64	1.70	26299200
1997-04-18	1.72	1.85	1.66	1.81	34796800
1997-04-21	1.80	1.82	1.76	1.79	19808000
1997-04-22	1.79	1.82	1.73	1.80	23126400
1997-04-23	1.79	1.85	1.79	1.83	17051200
1997-04-24	1.84	1.88	1.72	1.75	43275200
1997-04-25	1.75	1.75	1.63	1.70	39401600
1997-04-28	1.72	1.74	1.69	1.73	17177600
1997-04-29	1.78	1.83	1.75	1.81	15817600
1997-04-30	1.81	1.88	1.80	1.87	17480000
1997-05-01	1.87	1.91	1.78	1.83	24566400
1997-05-02	1.82	1.92	1.80	1.88	22657600
1997-05-05	1.88	1.88	1.81	1.87	25195200
1997-05-06	1.86	1.86	1.81	1.83	14180800
1997-05-07	1.82	1.83	1.78	1.80	15995200
1997-05-08	1.80	1.80	1.75	1.77	19116800
1997-05-09	1.77	1.78	1.74	1.77	17393600
1997-05-12	1.77	1.80	1.76	1.78	16729600
1997-05-13	1.80	1.80	1.77	1.80	7300800
1997-05-14	1.80	1.83	1.78	1.81	14352000
1997-05-15	1.82	1.83	1.80	1.80	10600000
1997-05-16	1.88	1.91	1.78	1.81	37390400
1997-05-19	1.82	1.92	1.81	1.91	49737600
1997-05-20	1.91	1.92	1.88	1.92	20020800
1997-05-21	1.92	2.03	1.91	2.00	37433600
1997-05-22	2.01	2.01	1.97	1.99	23048000
1997-05-23	2.00	2.13	1.99	2.11	28564800
1997-05-27	2.09	2.10	2.05	2.09	17603200
1997-05-28	2.08	2.08	2.03	2.05	16916800
1997-05-29	2.05	2.05	1.93	1.98	24513600
1997-05-30	1.93	2.00	1.93	1.97	9158400
1997-06-02	1.98	1.98	1.94	1.95	11052800
1997-06-03	1.95	1.98	1.93	1.95	11262400
1997-06-04	1.93	1.94	1.84	1.89	21592000
1997-06-05	1.89	1.91	1.87	1.88	22668800
1997-06-06	1.88	1.90	1.85	1.88	28488000
1997-06-09	1.95	2.01	1.94	1.98	54016000
1997-06-10	2.01	2.06	1.98	2.02	21622400
1997-06-11	2.03	2.06	2.02	2.05	19968000
1997-06-12	2.06	2.20	2.06	2.19	38758400
1997-06-13	2.20	2.32	2.17	2.31	56747200
1997-06-16	2.30	2.31	2.23	2.28	30225600
1997-06-17	2.27	2.30	2.24	2.25	25734400
1997-06-18	2.25	2.25	2.18	2.18	19892800
1997-06-19	2.18	2.25	2.16	2.23	23670400
1997-06-20	2.24	2.26	2.21	2.23	11872000
1997-06-23	2.23	2.30	2.22	2.27	18462400
1997-06-24	2.27	2.45	2.27	2.45	51876800
1997-06-25	2.42	2.47	2.41	2.45	29910400
1997-06-26	2.43	2.45	2.38	2.43	19576000
1997-06-27	2.44	2.45	2.42	2.45	16252800
1997-06-30	2.43	2.45	2.39	2.43	15497600
1997-07-01	2.44	2.44	2.41	2.42	11238400
1997-07-02	2.43	2.44	2.35	2.41	18358400
1997-07-03	2.41	2.49	2.30	2.32	28110400
1997-07-07	2.33	2.33	2.20	2.25	30804800
1997-07-08	2.26	2.27	2.20	2.23	22121600
1997-07-09	2.23	2.30	2.23	2.24	17828800
1997-07-10	2.24	2.25	2.16	2.16	24486400
1997-07-11	2.16	2.27	2.13	2.20	36033600
1997-07-14	2.21	2.26	2.19	2.25	11998400
1997-07-15	2.26	2.33	2.26	2.31	24659200
1997-07-16	2.32	2.40	2.32	2.38	21344000
1997-07-17	2.38	2.38	2.31	2.33	9852800
1997-07-18	2.33	2.34	2.27	2.31	13091200
1997-07-21	2.31	2.33	2.27	2.30	11089600
1997-07-22	2.30	2.41	2.25	2.34	27177600
1997-07-23	2.33	2.34	2.28	2.31	15168000
1997-07-24	2.31	2.40	2.30	2.39	17550400
1997-07-25	2.39	2.39	2.36	2.37	12324800
1997-07-28	2.37	2.43	2.37	2.38	9635200
1997-07-29	2.36	2.37	2.31	2.34	8942400
1997-07-30	2.34	2.47	2.34	2.46	15528000
1997-07-31	2.46	2.60	2.45	2.56	56049600
1997-08-01	2.55	2.55	2.43	2.48	18480000
1997-08-04	2.48	2.48	2.39	2.42	13969600
1997-08-05	2.42	2.53	2.39	2.48	17051200
1997-08-06	2.50	2.52	2.41	2.43	11660800
1997-08-07	2.43	2.48	2.39	2.44	12073600
1997-08-08	2.45	2.45	2.31	2.40	21321600
1997-08-11	2.41	2.41	2.32	2.39	10632000
1997-08-12	2.39	2.44	2.32	2.34	11891200
1997-08-13	2.41	2.51	2.39	2.48	28883200
1997-08-14	2.50	2.59	2.48	2.59	31819200
1997-08-15	2.56	2.58	2.52	2.53	20955200
1997-08-18	2.54	2.55	2.49	2.54	23342400
1997-08-19	2.55	2.64	2.53	2.61	28776000
1997-08-20	2.61	2.68	2.59	2.60	14334400
1997-08-21	2.59	2.60	2.53	2.56	19108800
1997-08-22	2.54	2.59	2.52	2.55	10166400
1997-08-25	2.54	2.70	2.54	2.68	28209600
1997-08-26	2.65	2.69	2.63	2.64	19078400
1997-08-27	2.64	2.65	2.59	2.62	5404800
1997-08-28	2.60	2.63	2.52	2.52	12852800
1997-08-29	2.52	2.58	2.52	2.56	10185600
1997-09-02	2.57	2.60	2.55	2.56	10161600
1997-09-03	2.55	2.61	2.55	2.55	9481600
1997-09-04	2.55	2.56	2.50	2.52	7142400
1997-09-05	2.54	2.55	2.48	2.51	7312000
1997-09-08	2.53	2.62	2.52	2.60	15561600
1997-09-09	2.61	2.72	2.59	2.68	24275200
1997-09-10	2.69	2.69	2.63	2.63	14033600
1997-09-11	2.63	2.64	2.56	2.58	14076800
1997-09-12	2.60	2.69	2.59	2.67	9660800
1997-09-15	2.67	2.72	2.66	2.72	14523200
1997-09-16	2.72	2.80	2.72	2.79	33203200
1997-09-17	2.77	2.77	2.66	2.74	34544000
1997-09-18	2.73	2.75	2.70	2.72	16259200
1997-09-19	2.73	2.74	2.69	2.69	14720000
1997-09-22	2.70	2.75	2.68	2.68	9598400
1997-09-23	2.68	2.69	2.54	2.57	18054400
1997-09-24	2.57	2.66	2.55	2.66	15673600
1997-09-25	2.65	2.66	2.57	2.59	7675200
1997-09-26	2.59	2.63	2.53	2.55	7144000
1997-09-29	2.55	2.59	2.54	2.57	8177600
1997-09-30	2.57	2.63	2.55	2.61	10121600
1997-10-01	2.60	2.62	2.52	2.53	32497600
1997-10-02	2.53	2.53	2.35	2.37	66323200
1997-10-03	2.41	2.42	2.28	2.30	39409600
1997-10-06	2.32	2.38	2.27	2.36	35672000
1997-10-07	2.40	2.44	2.38	2.42	29425600
1997-10-08	2.42	2.43	2.39	2.42	19326400
1997-10-09	2.41	2.43	2.30	2.30	24723200
1997-10-10	2.30	2.33	2.27	2.31	17233600
1997-10-13	2.32	2.35	2.28	2.31	17902400
1997-10-14	2.31	2.36	2.30	2.35	15912000
1997-10-15	2.34	2.38	2.33	2.37	15521600
1997-10-16	2.37	2.37	2.28	2.30	14241600
1997-10-17	2.29	2.37	2.26	2.36	17056000
1997-10-20	2.35	2.41	2.30	2.40	13332800
1997-10-21	2.44	2.45	2.41	2.44	20488000
1997-10-22	2.45	2.45	2.39	2.41	10336000
1997-10-23	2.38	2.38	2.27	2.30	17628800
1997-10-24	2.33	2.35	2.27	2.28	14513600
1997-10-27	2.26	2.27	2.19	2.20	13524800
1997-10-28	2.08	2.23	2.05	2.23	28820800
1997-10-29	2.26	2.30	2.22	2.23	10760000
1997-10-30	2.23	2.23	2.09	2.13	17769600
1997-10-31	2.14	2.16	2.01	2.06	27374400
1997-11-03	2.07	2.12	2.01	2.09	21488000
1997-11-04	2.08	2.09	2.03	2.04	17228800
1997-11-05	2.05	2.13	2.04	2.09	26980800
1997-11-06	2.08	2.12	2.05	2.10	15233600
1997-11-07	2.05	2.11	2.02	2.04	13942400
1997-11-10	2.06	2.09	2.04	2.05	8598400
1997-11-11	2.07	2.07	2.02	2.04	7128000
1997-11-12	2.02	2.03	1.95	1.96	19136000
1997-11-13	1.98	2.05	1.95	2.01	25262400
1997-11-14	2.03	2.18	2.02	2.17	26108800
1997-11-17	2.19	2.21	2.13	2.20	21043200
1997-11-18	2.20	2.22	2.20	2.21	10761600
1997-11-19	2.21	2.21	2.16	2.16	8398400
1997-11-20	2.17	2.23	2.15	2.22	8996800
1997-11-21	2.24	2.25	2.19	2.19	7348800
1997-11-24	2.19	2.19	2.10	2.14	13942400
1997-11-25	2.16	2.17	2.11	2.16	6633600
1997-11-26	2.16	2.18	2.11	2.14	9620800
1997-11-28	2.14	2.19	2.14	2.18	2792000
1997-12-01	2.23	2.34	2.22	2.32	22176000
1997-12-02	2.33	2.41	2.33	2.35	22830400
1997-12-03	2.37	2.48	2.36	2.46	26088000
1997-12-04	2.47	2.50	2.39	2.45	19563200
1997-12-05	2.43	2.49	2.43	2.48	21558400
1997-12-08	2.47	2.49	2.44	2.49	10102400
1997-12-09	2.48	2.50	2.41	2.43	8467200
1997-12-10	2.42	2.46	2.36	2.38	11059200
1997-12-11	2.36	2.45	2.34	2.37	10155200
1997-12-12	2.40	2.45	2.31	2.37	11448000
1997-12-15	2.39	2.44	2.36	2.44	10729600
1997-12-16	2.42	2.48	2.41	2.47	12312000
1997-12-17	2.47	2.48	2.42	2.45	7158400
1997-12-18	2.43	2.46	2.43	2.43	8169600
1997-12-19	2.42	2.45	2.38	2.45	14539200
1997-12-22	2.44	2.52	2.44	2.50	18806400
1997-12-23	2.49	2.53	2.48	2.49	11145600
1997-12-24	2.48	2.50	2.45	2.45	5830400
1997-12-26	2.45	2.47	2.43	2.45	4414400
1997-12-29	2.44	2.45	2.42	2.44	21078400
1997-12-30	2.43	2.44	2.40	2.40	4134400
1997-12-31	2.42	2.43	2.38	2.40	8582400
1998-01-02	2.40	2.41	2.33	2.35	10417600
1998-01-05	2.35	2.36	2.30	2.32	11209600
1998-01-06	2.32	2.34	2.22	2.23	19692800
1998-01-07	2.22	2.28	2.14	2.17	34627200
1998-01-08	2.16	2.25	2.13	2.23	27084800
1998-01-09	2.23	2.25	2.15	2.20	11529600
1998-01-12	2.16	2.21	2.14	2.20	16382400
1998-01-13	2.21	2.23	2.19	2.22	7646400
1998-01-14	2.23	2.23	2.19	2.20	5846400
1998-01-15	2.20	2.20	2.11	2.13	12763200
1998-01-16	2.15	2.15	2.11	2.13	17507200
1998-01-20	2.14	2.21	2.13	2.20	15732800
1998-01-21	2.19	2.20	2.13	2.13	9513600
1998-01-22	2.14	2.29	2.10	2.13	31217600
1998-01-23	2.15	2.22	2.13	2.18	14952000
1998-01-26	2.20	2.20	2.13	2.14	12900800
1998-01-27	2.14	2.15	2.07	2.10	13643200
1998-01-28	2.12	2.20	2.11	2.18	20731200
1998-01-29	2.20	2.32	2.19	2.29	37404800
1998-01-30	2.29	2.30	2.27	2.29	10126400
1998-02-02	2.31	2.37	2.29	2.36	21726400
1998-02-03	2.37	2.41	2.33	2.40	16486400
1998-02-04	2.36	2.44	2.35	2.43	12388800
1998-02-05	2.44	2.44	2.33	2.36	11691200
1998-02-06	2.37	2.45	2.37	2.38	14054400
1998-02-09	2.40	2.41	2.28	2.29	19409600
1998-02-10	2.31	2.33	2.25	2.30	15091200
1998-02-11	2.31	2.40	2.29	2.36	20086400
1998-02-12	2.37	2.37	2.34	2.36	13147200
1998-02-13	2.36	2.39	2.35	2.37	7017600
1998-02-17	2.38	2.42	2.37	2.40	13332800
1998-02-18	2.40	2.43	2.39	2.41	6264000
1998-02-19	2.41	2.41	2.31	2.32	13457600
1998-02-20	2.33	2.36	2.29	2.34	14806400
1998-02-23	2.34	2.39	2.34	2.36	9787200
1998-02-24	2.37	2.39	2.25	2.29	22504000
1998-02-25	2.30	2.38	2.30	2.36	18513600
1998-02-26	2.38	2.51	2.37	2.49	41009600
1998-02-27	2.48	2.50	2.45	2.47	19204800
1998-03-02	2.47	2.57	2.47	2.54	30099200
1998-03-03	2.54	2.58	2.51	2.52	17264000
1998-03-04	2.52	2.53	2.43	2.47	15409600
1998-03-05	2.39	2.45	2.38	2.41	9768000
1998-03-06	2.42	2.49	2.41	2.45	13712000
1998-03-09	2.43	2.52	2.42	2.50	13337600
1998-03-10	2.51	2.53	2.47	2.52	9052800
1998-03-11	2.59	2.63	2.57	2.61	19238400
1998-03-12	2.62	2.62	2.53	2.56	8198400
1998-03-13	2.56	2.57	2.52	2.53	6182400
1998-03-16	2.53	2.54	2.51	2.53	3256000
1998-03-17	2.52	2.59	2.50	2.56	8643200
1998-03-18	2.57	2.59	2.55	2.56	4316800
1998-03-19	2.56	2.57	2.54	2.55	6728000
1998-03-20	2.57	2.62	2.55	2.60	12780800
1998-03-23	2.61	2.61	2.54	2.55	3448000
1998-03-24	2.56	2.63	2.53	2.62	12320000
1998-03-25	2.63	2.70	2.61	2.66	19796800
1998-03-26	2.64	2.70	2.59	2.69	16790400
1998-03-27	2.70	2.70	2.65	2.67	9328000
1998-03-30	2.72	2.82	2.72	2.80	33296000
1998-03-31	2.80	2.90	2.79	2.83	24040000
1998-04-01	2.84	2.90	2.80	2.88	29579200
1998-04-02	2.87	2.98	2.87	2.89	28865600
1998-04-03	2.88	2.93	2.83	2.90	15577600
1998-04-06	2.91	2.95	2.76	2.78	17155200
1998-04-07	2.77	2.78	2.70	2.73	13648000
1998-04-08	2.74	2.74	2.70	2.71	7038400
1998-04-09	2.71	2.72	2.66	2.70	9272000
1998-04-13	2.70	2.74	2.70	2.72	9521600
1998-04-14	2.71	2.80	2.71	2.78	11801600
1998-04-15	2.79	2.86	2.78	2.84	11121600
1998-04-16	2.81	2.84	2.77	2.82	4675200
1998-04-17	2.80	2.85	2.80	2.85	9004800
1998-04-20	2.82	2.88	2.82	2.84	5305600
1998-04-21	2.84	2.84	2.76	2.83	9971200
1998-04-22	2.83	2.93	2.82	2.91	10694400
1998-04-23	2.90	2.95	2.82	2.92	18528000
1998-04-24	2.91	3.05	2.90	3.01	28326400
1998-04-27	2.98	2.98	2.82	2.84	15448000
1998-04-28	2.86	2.90	2.81	2.82	11993600
1998-04-29	2.89	2.98	2.85	2.91	33334400
1998-04-30	2.98	3.06	2.96	3.01	29948800
1998-05-01	3.02	3.03	2.97	2.99	17140800
1998-05-04	3.00	3.02	2.98	2.99	13366400
1998-05-05	3.01	3.01	2.92	2.93	14400000
1998-05-06	2.93	2.97	2.91	2.94	11918400
1998-05-07	2.94	2.95	2.90	2.90	8492800
1998-05-08	2.90	2.93	2.89	2.92	8134400
1998-05-11	2.93	2.96	2.91	2.92	14844800
1998-05-12	2.93	2.93	2.86	2.92	8652800
1998-05-13	2.91	3.02	2.91	3.00	8827200
1998-05-14	2.98	3.02	2.97	3.00	10027200
1998-05-15	3.01	3.01	2.94	2.94	6990400
1998-05-18	2.94	2.96	2.91	2.95	6432000
1998-05-19	2.95	3.02	2.94	2.99	7091200
1998-05-20	3.02	3.11	3.00	3.07	15096000
1998-05-21	3.06	3.12	2.95	3.00	13891200
1998-05-22	3.00	3.01	2.94	2.94	5961600
1998-05-26	2.95	2.97	2.83	2.84	11238400
1998-05-27	2.82	2.91	2.78	2.89	14585600
1998-05-28	2.91	3.06	2.89	3.05	22808000
1998-05-29	3.06	3.07	2.94	3.00	13638400
1998-06-01	2.98	2.98	2.93	2.95	4705600
1998-06-02	2.96	2.98	2.91	2.95	5400000
1998-06-03	2.97	3.02	2.92	2.92	7891200
1998-06-04	2.95	2.98	2.91	2.97	3828800
1998-06-05	2.99	3.03	2.97	2.99	6451200
1998-06-08	3.01	3.11	2.99	3.09	11545600
1998-06-09	3.09	3.09	3.05	3.07	7499200
1998-06-10	3.06	3.09	3.02	3.02	6507200
1998-06-11	3.02	3.06	2.98	3.00	9036800
1998-06-12	3.00	3.09	2.98	3.07	14073600
1998-06-15	3.05	3.17	3.05	3.12	21200000
1998-06-16	3.17	3.21	3.09	3.14	15035200
1998-06-17	3.15	3.38	3.13	3.36	41262400
1998-06-18	3.36	3.36	3.21	3.22	24569600
1998-06-19	3.23	3.23	3.07	3.10	33691200
1998-06-22	3.09	3.19	3.08	3.11	15160000
1998-06-23	3.13	3.18	2.98	3.04	20174400
1998-06-24	3.03	3.21	3.02	3.20	42720000
1998-06-25	3.23	3.33	3.22	3.29	34699200
1998-06-26	3.28	3.38	3.27	3.38	10614400
1998-06-29	3.36	3.42	3.34	3.38	15840000
1998-06-30	3.36	3.38	3.33	3.34	11044800
1998-07-01	3.35	3.35	3.25	3.29	24323200
1998-07-02	3.36	3.57	3.32	3.54	35280000
1998-07-06	3.58	3.75	3.54	3.63	36694400
1998-07-07	3.65	3.66	3.50	3.50	18201600
1998-07-08	3.51	3.60	3.51	3.57	8963200
1998-07-09	3.59	3.64	3.54	3.61	9838400
1998-07-10	3.62	3.62	3.50	3.57	6932800
1998-07-13	3.58	3.67	3.52	3.62	10361600
1998-07-14	3.63	3.65	3.55	3.55	7001600
1998-07-15	3.56	3.58	3.49	3.52	12483200
1998-07-16	3.52	3.52	3.43	3.45	13227200
1998-07-17	3.46	3.58	3.46	3.54	14868800
1998-07-20	3.56	3.56	3.48	3.51	4715200
1998-07-21	3.52	3.56	3.45	3.52	10072000
1998-07-22	3.51	3.53	3.47	3.48	15353600
1998-07-23	3.47	3.53	3.44	3.46	8838400
1998-07-24	3.34	3.38	2.88	2.99	155107200
1998-07-27	3.04	3.04	2.89	2.89	53296000
1998-07-28	2.90	2.98	2.88	2.89	20704000
1998-07-29	2.94	2.97	2.92	2.94	17865600
1998-07-30	2.96	2.97	2.89	2.97	18830400
1998-07-31	2.71	2.74	2.60	2.62	91348800
1998-08-03	2.64	2.64	2.48	2.53	52492800
1998-08-04	2.56	2.64	2.55	2.58	64601600
1998-08-05	2.60	2.61	2.42	2.45	33582400
1998-08-06	2.47	2.56	2.44	2.55	28995200
1998-08-07	2.59	2.66	2.58	2.64	21974400
1998-08-10	2.65	2.70	2.59	2.66	13099200
1998-08-11	2.63	2.63	2.54	2.54	16052800
1998-08-12	2.58	2.63	2.56	2.61	16163200
1998-08-13	2.62	2.66	2.62	2.62	8216000
1998-08-14	2.65	2.65	2.39	2.41	32574400
1998-08-17	2.43	2.53	2.37	2.49	27968000
1998-08-18	2.50	2.66	2.50	2.65	26905600
1998-08-19	2.68	2.70	2.63	2.67	33883200
1998-08-20	2.67	2.67	2.58	2.61	14272000
1998-08-21	2.57	2.57	2.42	2.48	35913600
1998-08-24	2.50	2.54	2.41	2.41	20720000
1998-08-25	2.44	2.44	2.23	2.28	43569600
1998-08-26	2.25	2.25	2.16	2.18	37025600
1998-08-27	2.14	2.17	1.98	2.14	43972800
1998-08-28	2.11	2.12	1.93	2.04	51148800
1998-08-31	2.05	2.14	1.97	1.97	28988800
1998-09-01	1.99	2.05	1.89	2.04	45396800
1998-09-02	2.05	2.10	2.04	2.05	29169600
1998-09-03	2.02	2.03	1.90	1.95	19419200
1998-09-04	1.97	2.00	1.94	1.95	20251200
1998-09-08	2.02	2.09	1.99	2.08	27092800
1998-09-09	2.08	2.14	2.02	2.05	23091200
1998-09-10	2.01	2.01	1.91	1.98	13393600
1998-09-11	1.98	2.02	1.95	2.00	10697600
1998-09-14	2.03	2.08	1.99	2.00	14236800
1998-09-15	2.01	2.01	1.96	2.00	8064000
1998-09-16	2.01	2.01	1.94	1.96	19673600
1998-09-17	1.92	1.93	1.81	1.82	27465600
1998-09-18	1.85	1.90	1.83	1.88	44683200
1998-09-21	1.87	1.88	1.80	1.86	15926400
1998-09-22	1.88	1.93	1.87	1.90	42080000
1998-09-23	1.94	2.07	1.93	2.06	54110400
1998-09-24	2.06	2.32	2.06	2.23	67012800
1998-09-25	2.19	2.26	2.17	2.24	27630400
1998-09-28	2.35	2.64	2.34	2.56	87072000
1998-09-29	2.60	2.60	2.36	2.36	56521600
1998-09-30	2.36	2.36	2.23	2.26	32196800
1998-10-01	2.22	2.23	2.04	2.07	41870400
1998-10-02	2.17	2.30	2.14	2.28	65883200
1998-10-05	2.21	2.30	2.16	2.28	33612800
1998-10-06	2.30	2.39	2.19	2.31	34451200
1998-10-07	2.31	2.36	2.17	2.21	28198400
1998-10-08	2.13	2.18	1.97	2.13	44153600
1998-10-09	2.15	2.23	2.06	2.19	18144000
1998-10-12	2.27	2.34	2.24	2.26	16324800
1998-10-13	2.25	2.27	2.13	2.18	14430400
1998-10-14	2.16	2.21	2.12	2.14	18510400
1998-10-15	2.16	2.33	2.14	2.28	33270400
1998-10-16	2.30	2.46	2.29	2.37	41048000
1998-10-19	2.37	2.43	2.28	2.32	21284800
1998-10-20	2.35	2.45	2.33	2.34	20052800
1998-10-21	2.36	2.38	2.30	2.33	12297600
1998-10-22	2.33	2.41	2.28	2.41	15694400
1998-10-23	2.40	2.46	2.32	2.33	16891200
1998-10-26	2.38	2.42	2.37	2.41	10270400
1998-10-27	2.44	2.48	2.40	2.43	13755200
1998-10-28	2.42	2.48	2.38	2.47	13748800
1998-10-29	2.46	2.50	2.40	2.46	9852800
1998-10-30	2.57	2.77	2.57	2.71	75950400
1998-11-02	2.73	2.93	2.70	2.93	30227200
1998-11-03	2.92	2.93	2.72	2.83	43256000
1998-11-04	2.86	2.96	2.85	2.93	29601600
1998-11-05	2.91	3.08	2.88	3.05	26436800
1998-11-06	3.05	3.06	3.00	3.06	16764800
1998-11-09	3.03	3.03	2.83	2.90	29446400
1998-11-10	2.89	2.94	2.84	2.92	17380800
1998-11-11	2.95	2.96	2.80	2.83	12296000
1998-11-12	2.82	2.87	2.78	2.82	12038400
1998-11-13	2.66	2.76	2.56	2.68	43249600
1998-11-16	2.72	2.77	2.70	2.71	21246400
1998-11-17	2.73	2.78	2.66	2.77	15814400
1998-11-18	2.77	2.78	2.56	2.64	54043200
1998-11-19	2.65	2.77	2.64	2.75	23196800
1998-11-20	2.75	2.79	2.73	2.74	13568000
1998-11-23	2.77	2.89	2.77	2.88	23636800
1998-11-24	2.88	2.96	2.87	2.92	22196800
1998-11-25	2.91	2.94	2.85	2.89	8180800
1998-11-27	2.91	2.93	2.89	2.92	2011200
1998-11-30	2.92	2.93	2.88	2.88	13601600
1998-12-01	2.94	3.14	2.94	3.13	43329600
1998-12-02	3.13	3.13	2.98	3.06	16163200
1998-12-03	3.04	3.06	2.99	3.05	10724800
1998-12-04	3.05	3.11	3.02	3.06	7755200
1998-12-07	3.03	3.12	3.03	3.11	7086400
1998-12-08	3.09	3.21	3.09	3.11	13790400
1998-12-09	3.15	3.21	3.13	3.19	15718400
1998-12-10	3.18	3.21	2.98	3.01	14448000
1998-12-11	3.00	3.16	2.95	3.14	22536000
1998-12-14	3.12	3.19	3.07	3.09	15017600
1998-12-15	3.14	3.21	3.11	3.20	12180800
1998-12-16	3.22	3.27	3.12	3.13	15052800
1998-12-17	3.16	3.21	3.12	3.20	15043200
1998-12-18	3.21	3.42	3.20	3.34	29755200
1998-12-21	3.33	3.34	3.19	3.30	29259200
1998-12-22	3.28	3.28	3.16	3.18	12014400
1998-12-23	3.19	3.27	3.16	3.20	16035200
1998-12-24	3.22	3.30	3.20	3.27	6456000
1998-12-28	3.29	3.31	3.17	3.21	9188800
1998-12-29	3.21	3.30	3.16	3.30	10100800
1998-12-30	3.30	3.44	3.28	3.41	17478400
1998-12-31	3.44	3.52	3.33	3.51	14211200
1999-01-04	3.48	3.50	3.30	3.37	23494400
1999-01-05	2.95	3.27	2.93	3.25	96963200
1999-01-06	3.26	3.30	3.17	3.22	35070400
1999-01-07	3.18	3.27	3.17	3.23	26440000
1999-01-08	3.25	3.32	3.23	3.30	20854400
1999-01-11	3.31	3.36	3.27	3.31	15356800
1999-01-12	3.32	3.37	3.32	3.32	18153600
1999-01-13	3.25	3.33	3.15	3.29	16988800
1999-01-14	3.31	3.34	3.28	3.30	15555200
1999-01-15	3.29	3.29	3.23	3.28	22312000
1999-01-19	3.29	3.38	3.29	3.38	7688000
1999-01-20	3.38	3.47	3.38	3.42	16760000
1999-01-21	3.38	3.39	3.20	3.30	27803200
1999-01-22	3.17	3.26	3.12	3.13	28356800
1999-01-25	3.16	3.17	3.08	3.13	17524800
1999-01-26	3.13	3.19	3.13	3.18	21974400
1999-01-27	3.18	3.19	3.02	3.05	15136000
1999-01-28	3.09	3.11	3.04	3.06	16852800
1999-01-29	3.16	3.31	3.15	3.25	34308800
1999-02-01	3.26	3.35	3.19	3.20	12076800
1999-02-02	3.19	3.21	3.11	3.14	12636800
1999-02-03	3.13	3.25	3.13	3.25	8438400
1999-02-04	3.25	3.25	3.14	3.18	11729600
1999-02-05	3.17	3.19	3.11	3.12	19564800
1999-02-08	3.16	3.17	3.07	3.13	8083200
1999-02-09	3.11	3.13	3.05	3.05	16376000
1999-02-10	3.05	3.05	2.96	3.00	40486400
1999-02-11	3.01	3.11	2.98	3.11	29926400
1999-02-12	3.10	3.11	2.99	3.00	18110400
1999-02-16	3.02	3.09	2.96	3.00	13145600
1999-02-17	2.97	3.02	2.91	2.91	17776000
1999-02-18	2.95	2.97	2.90	2.93	14284800
1999-02-19	2.92	3.04	2.92	3.02	15006400
1999-02-22	3.03	3.12	3.02	3.12	15028800
1999-02-23	3.21	3.36	3.21	3.27	30713600
1999-02-24	3.30	3.39	3.23	3.25	18193600
1999-02-25	3.27	3.27	3.18	3.21	9166400
1999-02-26	3.27	3.34	3.23	3.30	14676800
1999-03-01	3.34	3.39	3.26	3.37	15041600
1999-03-02	3.41	3.50	3.37	3.42	19166400
1999-03-03	3.43	3.43	3.38	3.41	19091200
1999-03-04	3.44	3.57	3.43	3.54	23411200
1999-03-05	3.56	3.70	3.55	3.67	26649600
1999-03-08	3.69	3.81	3.68	3.80	26894400
1999-03-09	3.80	3.80	3.70	3.74	24675200
1999-03-10	3.75	3.84	3.74	3.84	12192000
1999-03-11	3.83	3.98	3.81	3.83	25968000
1999-03-12	3.84	3.87	3.75	3.75	12118400
1999-03-15	3.77	3.80	3.77	3.79	12128000
1999-03-16	3.79	3.82	3.75	3.80	11544000
1999-03-17	3.79	3.83	3.77	3.79	10096000
1999-03-18	3.79	3.88	3.70	3.79	18270400
1999-03-19	3.79	3.79	3.49	3.50	28771200
1999-03-22	3.66	3.75	3.54	3.71	24524000
1999-03-23	3.74	3.80	3.48	3.58	18824000
1999-03-24	3.66	3.66	3.58	3.63	15429600
1999-03-25	3.68	3.73	3.55	3.64	10064000
1999-03-26	3.63	3.64	3.55	3.55	6832000
1999-03-29	3.61	3.67	3.54	3.67	8909600
1999-03-30	3.63	3.63	3.52	3.53	9441600
1999-03-31	3.56	3.72	3.50	3.51	18714400
1999-04-01	3.53	3.70	3.53	3.70	7161600
1999-04-05	3.86	3.90	3.75	3.85	16403200
1999-04-06	3.91	4.12	3.84	3.84	29261600
1999-04-07	3.97	3.98	3.80	3.88	8476800
1999-04-08	3.92	4.00	3.85	3.98	8056000
1999-04-09	3.98	4.05	3.92	4.05	7380800
1999-04-12	4.04	4.08	3.97	4.05	6402400
1999-04-13	4.04	4.12	3.94	4.00	10123200
1999-04-14	4.00	4.14	3.94	3.94	10735200
1999-04-15	3.95	4.08	3.83	4.07	14785600
1999-04-16	4.11	4.11	3.97	3.99	7113600
1999-04-19	4.02	4.14	3.67	3.70	12666400
1999-04-20	3.72	3.91	3.70	3.85	7928800
1999-04-21	3.85	3.91	3.76	3.90	11359200
1999-04-22	3.91	4.10	3.85	4.09	16088800
1999-04-23	4.09	4.13	3.91	4.00	17809600
1999-04-26	4.06	4.48	4.05	4.29	26715200
1999-04-27	4.38	4.88	4.36	4.88	27495200
1999-04-28	4.83	4.83	4.50	4.55	26146400
1999-04-29	4.56	4.64	4.38	4.49	11984000
1999-04-30	4.52	4.80	4.52	4.62	10103200
1999-05-03	4.69	4.82	4.59	4.69	7812000
1999-05-04	4.70	4.79	4.53	4.55	11261600
1999-05-05	4.57	4.70	4.48	4.69	10820800
1999-05-06	4.65	4.67	4.39	4.41	9362400
1999-05-07	4.38	4.39	4.20	4.33	10745600
1999-05-10	4.38	4.72	4.34	4.63	11226400
1999-05-11	4.63	5.00	4.52	4.84	26283200
1999-05-12	5.00	5.13	4.82	4.97	39282400
1999-05-13	4.98	5.02	4.80	4.84	10488800
1999-05-14	4.81	4.88	4.72	4.82	8193600
1999-05-17	4.81	4.95	4.64	4.94	10332000
1999-05-18	4.96	4.96	4.52	4.59	19064000
1999-05-19	4.64	4.81	4.53	4.63	11213600
1999-05-20	4.66	4.81	4.53	4.53	8612800
1999-05-21	4.59	4.80	4.55	4.57	8586400
1999-05-24	4.61	4.66	4.28	4.31	13877600
1999-05-25	4.33	4.53	4.22	4.23	14268800
1999-05-26	4.41	4.55	4.30	4.55	11893600
1999-05-27	4.55	4.61	4.38	4.46	10431200
1999-05-28	4.59	4.73	4.50	4.61	13229600
1999-06-01	4.61	4.63	4.38	4.39	8648000
1999-06-02	4.41	4.72	4.40	4.72	9433600
1999-06-03	4.69	4.69	4.44	4.49	16194400
1999-06-04	4.50	4.56	4.42	4.50	9064800
1999-06-07	4.52	4.60	4.41	4.52	6792800
1999-06-08	4.53	4.57	4.31	4.41	13900800
1999-06-09	4.45	4.48	4.20	4.35	17744000
1999-06-10	4.34	4.50	4.31	4.43	15331200
1999-06-11	4.44	4.55	4.36	4.38	9403200
1999-06-14	4.41	4.50	4.37	4.39	7445600
1999-06-15	4.38	4.61	4.36	4.59	11410400
1999-06-16	4.61	4.70	4.43	4.67	14435200
1999-06-17	4.63	4.77	4.55	4.64	16051200
1999-06-18	4.61	4.64	4.56	4.62	11896000
1999-06-21	4.62	4.81	4.61	4.81	10937600
1999-06-22	4.76	4.81	4.52	4.52	8696000
1999-06-23	4.55	4.73	4.52	4.73	13156800
1999-06-24	4.73	4.76	4.58	4.59	13847200
1999-06-25	4.59	4.63	4.36	4.44	14160000
1999-06-28	4.47	4.49	4.18	4.27	28239200
1999-06-29	4.30	4.54	4.24	4.54	19162400
1999-06-30	4.53	4.72	4.44	4.70	21953600
1999-07-01	3.03	3.38	2.93	3.37	585508800
1999-07-02	3.37	3.55	3.37	3.45	139668800
1999-07-06	3.48	3.50	3.31	3.32	55061600
1999-07-07	3.27	3.27	3.10	3.13	83711200
1999-07-08	3.13	3.14	3.05	3.08	43104000
1999-07-09	3.08	3.24	3.07	3.13	32493600
1999-07-12	3.20	3.20	3.13	3.14	20899200
1999-07-13	3.16	3.23	3.13	3.20	20240800
1999-07-14	3.22	3.32	3.15	3.31	22616800
1999-07-15	3.36	3.41	3.20	3.23	23366400
1999-07-16	3.28	3.34	3.16	3.17	19428800
1999-07-19	3.22	3.22	3.11	3.13	25786400
1999-07-20	3.13	3.18	3.08	3.11	17020800
1999-07-21	3.13	3.16	3.09	3.16	20839200
1999-07-22	3.15	3.16	2.98	2.99	29379200
1999-07-23	3.13	3.25	3.11	3.23	39912000
1999-07-26	3.23	3.23	3.08	3.10	17649600
1999-07-27	3.13	3.15	3.06	3.12	19068000
1999-07-28	3.11	3.13	3.05	3.07	9980000
1999-07-29	3.06	3.06	2.97	3.00	12874400
1999-07-30	3.06	3.16	2.90	2.91	23625600
1999-08-02	2.94	2.95	2.87	2.87	17553600
1999-08-03	2.90	2.92	2.80	2.83	13664000
1999-08-04	2.84	2.84	2.73	2.73	17761600
1999-08-05	2.75	2.77	2.67	2.76	16357600
1999-08-06	2.76	2.76	2.62	2.64	25339200
1999-08-09	2.70	2.70	2.59	2.60	16416000
1999-08-10	2.60	2.63	2.48	2.51	29923200
1999-08-11	2.57	2.70	2.53	2.70	36143200
1999-08-12	2.74	2.77	2.57	2.57	25706400
1999-08-13	2.62	2.66	2.51	2.59	25072000
1999-08-16	2.64	2.65	2.53	2.61	14850400
1999-08-17	2.63	2.63	2.51	2.55	31247200
1999-08-18	2.60	2.66	2.52	2.58	22511200
1999-08-19	2.59	2.62	2.55	2.56	11396000
1999-08-20	2.59	2.61	2.52	2.56	12162400
1999-08-23	2.59	2.69	2.58	2.69	17406400
1999-08-24	2.66	2.80	2.65	2.72	34607200
1999-08-25	2.74	2.74	2.63	2.70	19861600
1999-08-26	2.70	2.75	2.68	2.72	12321600
1999-08-27	2.80	3.03	2.77	2.97	52357600
1999-08-30	2.98	2.99	2.77	2.77	15308800
1999-08-31	2.79	2.88	2.77	2.86	16379200
1999-09-01	2.87	2.92	2.84	2.88	12229600
1999-09-02	2.88	2.88	2.78	2.78	10054400
1999-09-03	2.86	2.91	2.84	2.91	13291200
1999-09-07	2.91	2.95	2.88	2.88	10167200
1999-09-08	2.88	2.89	2.78	2.78	8445600
1999-09-09	2.79	2.81	2.69	2.75	15986400
1999-09-10	2.78	2.78	2.69	2.73	14844800
1999-09-13	2.73	2.80	2.72	2.75	8329600
1999-09-14	2.77	2.86	2.76	2.84	9141600
1999-09-15	2.88	2.88	2.72	2.73	12156000
1999-09-16	2.73	2.74	2.65	2.67	9458400
1999-09-17	2.75	2.86	2.71	2.75	17914400
1999-09-20	2.73	2.73	2.60	2.63	20396000
1999-09-21	2.62	2.64	2.55	2.56	19104800
1999-09-22	2.59	2.77	2.58	2.63	29932000
1999-09-23	2.83	2.99	2.78	2.88	54956800
1999-09-24	2.88	2.99	2.78	2.98	27675200
1999-09-27	2.98	2.99	2.85	2.92	15695200
1999-09-28	2.91	3.30	2.90	3.25	61310400
1999-09-29	3.23	3.32	3.10	3.12	31266400
1999-09-30	3.14	3.19	3.05	3.10	12521600
1999-10-01	3.09	3.09	2.93	3.00	19604000
1999-10-04	3.00	3.02	2.88	2.91	21992000
1999-10-05	2.86	2.91	2.81	2.82	19192800
1999-10-06	2.81	3.00	2.80	3.00	31149600
1999-10-07	3.06	3.07	2.91	2.95	22508000
1999-10-08	3.01	3.05	2.88	3.02	24288000
1999-10-11	3.01	3.03	2.91	2.98	8793600
1999-10-12	2.99	3.00	2.91	2.91	11710400
1999-10-13	2.90	2.96	2.81	2.82	14382400
1999-10-14	2.83	2.86	2.73	2.83	13168000
1999-10-15	2.77	2.83	2.67	2.75	14258400
1999-10-18	2.75	2.78	2.69	2.70	12656800
1999-10-19	2.73	2.75	2.69	2.72	12396000
1999-10-20	2.75	2.87	2.71	2.82	19017600
1999-10-21	2.77	2.94	2.76	2.94	19180000
1999-10-22	2.97	3.05	2.88	2.92	20408800
1999-10-25	2.95	3.03	2.91	2.98	15472800
1999-10-26	2.99	3.06	2.97	3.05	20453600
1999-10-27	3.05	3.16	3.01	3.11	26791200
1999-10-28	3.13	3.26	3.12	3.25	30860000
1999-10-29	3.27	3.45	3.23	3.40	50058400
1999-11-01	3.36	3.52	3.33	3.38	27204000
1999-11-02	3.41	3.50	3.35	3.38	20843200
1999-11-03	3.41	3.43	3.28	3.33	22158400
1999-11-04	3.34	3.38	3.23	3.32	22279200
1999-11-05	3.51	3.67	3.50	3.59	45765600
1999-11-08	3.59	3.65	3.58	3.62	22944800
1999-11-09	3.61	3.70	3.52	3.63	17508000
1999-11-10	3.60	3.66	3.48	3.54	10224800
1999-11-11	3.55	3.63	3.48	3.54	11172000
1999-11-12	3.54	3.59	3.49	3.53	15735200
1999-11-15	3.54	3.54	3.47	3.52	13021600
1999-11-16	3.52	3.55	3.41	3.55	18130400
1999-11-17	3.53	3.63	3.52	3.61	14755200
1999-11-18	3.66	3.82	3.63	3.77	33760000
1999-11-19	3.88	3.88	3.52	3.55	32416000
1999-11-22	3.57	3.59	3.44	3.47	12561600
1999-11-23	3.51	3.52	3.30	3.38	25327200
1999-11-24	3.36	3.44	3.25	3.44	15751200
1999-11-26	3.43	3.44	3.32	3.34	4386400
1999-11-29	3.35	3.41	3.31	3.34	15639200
1999-11-30	3.34	3.41	3.30	3.32	12448000
1999-12-01	3.32	3.39	3.28	3.32	11034400
1999-12-02	3.34	3.48	3.33	3.46	20796000
1999-12-03	3.56	3.64	3.47	3.48	22692000
1999-12-06	3.44	3.55	3.34	3.37	13568800
1999-12-07	3.38	3.42	3.34	3.38	11990400
1999-12-08	3.38	3.38	3.14	3.23	17665600
1999-12-09	3.19	3.22	2.97	3.01	32988800
1999-12-10	3.05	3.20	3.00	3.16	21704800
1999-12-13	3.16	3.31	3.11	3.16	15261600
1999-12-14	3.18	3.20	3.06	3.09	18475200
1999-12-15	3.09	3.16	3.09	3.16	9096800
1999-12-16	3.13	3.17	3.05	3.16	15336800
1999-12-17	3.34	3.38	3.25	3.27	25403200
1999-12-20	3.26	3.32	3.16	3.25	10308000
1999-12-21	3.25	3.33	3.07	3.21	18798400
1999-12-22	3.15	3.23	3.07	3.19	15609600
1999-12-23	3.20	3.25	3.13	3.16	9007200
1999-12-27	3.13	3.20	3.06	3.11	10276800
1999-12-28	3.05	3.16	3.05	3.15	10728000
1999-12-29	3.10	3.12	3.05	3.09	9412800
1999-12-30	3.05	3.10	3.02	3.02	12054400
1999-12-31	3.02	3.10	2.97	3.03	13036800
2000-01-03	2.98	3.09	2.91	3.08	24232000
2000-01-04	3.01	3.11	2.97	2.98	21564800
2000-01-05	2.99	3.08	2.96	3.02	28206400
2000-01-06	3.00	3.20	3.00	3.13	30825600
2000-01-07	3.09	3.13	3.03	3.12	26044800
2000-01-10	3.23	3.34	3.23	3.25	29031200
2000-01-11	3.24	3.26	3.15	3.16	19623200
2000-01-12	3.17	3.22	3.09	3.16	17745600
2000-01-13	3.17	3.41	3.17	3.39	21556000
2000-01-14	3.40	3.45	3.29	3.30	22196800
2000-01-18	3.27	3.33	3.16	3.26	10513600
2000-01-19	3.26	3.33	3.18	3.19	15800800
2000-01-20	3.20	3.22	3.07	3.13	18167200
2000-01-21	3.16	3.17	3.09	3.12	11176000
2000-01-24	3.13	3.20	2.89	3.07	31140000
2000-01-25	3.04	3.38	2.98	3.25	47650400
2000-01-26	3.37	3.67	3.34	3.63	75863200
2000-01-27	3.61	3.64	3.54	3.61	37517600
2000-01-28	3.63	3.77	3.62	3.73	60170400
2000-01-31	3.74	4.00	3.73	4.00	51054400
2000-02-01	3.97	4.05	3.93	4.04	30592000
2000-02-02	4.03	4.06	3.86	3.98	20413600
2000-02-03	3.98	4.00	3.80	3.93	20513600
2000-02-04	4.06	4.34	3.94	4.30	51308800
2000-02-07	4.29	4.31	4.17	4.28	19449600
2000-02-08	4.28	4.38	4.26	4.38	21536000
2000-02-09	4.35	4.36	4.26	4.31	17676000
2000-02-10	4.31	4.34	3.95	4.00	24207200
2000-02-11	3.98	4.19	3.98	4.11	19193600
2000-02-14	4.17	4.35	4.11	4.24	20843200
2000-02-15	4.24	4.36	4.05	4.33	16425600
2000-02-16	4.33	4.34	4.27	4.27	16617600
2000-02-17	4.30	4.34	4.25	4.33	11840800
2000-02-18	4.32	4.38	4.06	4.14	17745600
2000-02-22	4.11	4.21	4.04	4.15	13170400
2000-02-23	4.12	4.38	4.09	4.36	18372800
2000-02-24	4.36	4.52	4.21	4.38	24721600
2000-02-25	4.35	4.38	4.19	4.22	9384000
2000-02-28	4.19	4.27	4.09	4.26	13456000
2000-02-29	4.22	4.43	4.20	4.39	13168000
2000-03-01	4.39	4.48	4.31	4.34	10548000
2000-03-02	4.32	4.32	4.08	4.16	13367200
2000-03-03	4.20	4.72	4.20	4.65	28210400
2000-03-06	4.62	4.62	4.46	4.48	11278400
2000-03-07	4.49	4.52	4.25	4.27	12872000
2000-03-08	4.26	4.34	4.14	4.23	15707200
2000-03-09	4.22	4.53	4.13	4.52	13624800
2000-03-10	4.46	4.50	4.33	4.45	9488000
2000-03-13	4.32	4.44	4.28	4.34	14124800
2000-03-14	4.37	4.43	4.17	4.18	9474400
2000-03-15	4.16	4.49	4.16	4.40	14703200
2000-03-16	4.40	4.87	4.40	4.80	35879200
2000-03-17	4.69	4.77	4.55	4.63	19867200
2000-03-20	4.56	4.59	4.38	4.40	10842400
2000-03-21	4.42	4.88	4.40	4.88	21850400
2000-03-22	4.80	4.98	4.69	4.89	24861600
2000-03-23	4.83	5.00	4.81	4.92	18564800
2000-03-24	4.95	5.00	4.70	4.83	13520000
2000-03-27	4.85	5.05	4.84	4.89	17021600
2000-03-28	4.91	4.98	4.69	4.74	9432000
2000-03-29	4.77	5.00	4.71	4.96	12658400
2000-03-30	4.91	5.21	4.91	4.97	25609600
2000-03-31	4.98	5.66	4.91	5.60	36625600
2000-04-03	5.02	5.28	4.91	5.18	35332000
2000-04-04	5.14	5.44	4.94	5.43	39746400
2000-04-05	5.33	5.33	4.91	4.95	25903200
2000-04-06	4.99	5.03	4.56	4.70	19013600
2000-04-07	4.75	5.02	4.75	5.01	18377600
2000-04-10	5.03	5.04	4.57	4.58	13938400
2000-04-11	4.58	4.88	4.47	4.74	10528000
2000-04-12	4.75	4.82	4.67	4.70	11848800
2000-04-13	4.71	5.02	4.70	4.98	27032000
2000-04-14	4.87	4.88	4.23	4.40	20801600
2000-04-17	4.28	4.57	4.18	4.52	19577600
2000-04-18	4.53	4.70	4.45	4.68	12808800
2000-04-19	4.65	4.87	4.59	4.66	16598400
2000-04-20	4.66	4.75	4.50	4.68	8062400
2000-04-24	4.63	5.08	4.61	4.99	15964000
2000-04-25	4.81	4.92	4.38	4.77	29955200
2000-04-26	4.71	4.73	4.56	4.64	18652000
2000-04-27	4.51	4.64	4.43	4.63	22625600
2000-04-28	4.21	4.26	3.75	3.78	131648000
2000-05-01	3.88	3.91	3.77	3.87	59110400
2000-05-02	4.02	4.19	3.98	3.99	32888000
2000-05-03	4.02	4.02	3.88	3.98	19873600
2000-05-04	3.96	4.23	3.95	4.18	24694400
2000-05-05	4.12	4.22	3.98	4.21	17266400
2000-05-08	4.20	4.20	4.09	4.13	13504800
2000-05-09	4.14	4.19	4.02	4.17	12227200
2000-05-10	4.16	4.20	4.03	4.07	10658400
2000-05-11	4.07	4.19	3.99	4.16	10589600
2000-05-12	4.13	4.14	4.01	4.07	6435200
2000-05-15	3.87	4.08	3.69	4.06	32682400
2000-05-16	4.23	4.25	4.09	4.16	18169600
2000-05-17	4.08	4.22	4.05	4.05	12980000
2000-05-18	4.07	4.09	3.84	3.84	7735200
2000-05-19	3.76	3.84	3.75	3.77	10980000
2000-05-22	3.75	3.75	3.50	3.73	15147200
2000-05-23	3.73	3.80	3.54	3.54	11849600
2000-05-24	3.63	3.91	3.62	3.88	20748000
2000-05-25	3.88	3.98	3.72	3.73	10899200
2000-05-26	3.80	3.88	3.60	3.64	7568000
2000-05-30	3.70	4.13	3.70	4.13	15240800
2000-05-31	4.10	4.38	4.07	4.25	25138400
2000-06-01	4.27	4.37	4.20	4.31	14414400
2000-06-02	4.38	4.61	4.35	4.60	18244800
2000-06-05	4.56	4.78	4.43	4.45	15199200
2000-06-06	4.88	4.94	4.68	4.69	80343200
2000-06-07	4.66	4.67	4.00	4.32	295411200
2000-06-08	4.32	4.46	4.31	4.41	40236000
2000-06-09	4.47	4.56	4.38	4.47	12570400
2000-06-12	4.47	4.48	4.23	4.23	16373600
2000-06-13	4.27	4.60	4.25	4.49	13188800
2000-06-14	4.50	4.51	4.30	4.40	8879200
2000-06-15	4.41	4.45	4.30	4.34	7989600
2000-06-16	4.48	4.48	4.34	4.36	9588800
2000-06-19	4.37	4.41	4.32	4.39	7847200
2000-06-20	4.38	4.47	4.28	4.44	9499200
2000-06-21	4.44	4.59	4.44	4.52	11316800
2000-06-22	4.52	4.61	4.46	4.48	10972800
2000-06-23	4.52	4.53	4.41	4.41	8563200
2000-06-26	4.39	4.53	4.38	4.53	8988800
2000-06-27	4.50	4.77	4.48	4.69	21997600
2000-06-28	4.69	4.82	4.66	4.77	15008800
2000-06-29	4.76	4.77	4.67	4.73	14005600
2000-06-30	4.74	4.87	4.74	4.77	19087200
2000-07-03	4.75	4.85	4.73	4.81	4152800
2000-07-05	4.82	4.88	4.71	4.79	9477600
2000-07-06	4.82	4.84	4.56	4.76	24504000
2000-07-07	4.87	5.25	4.84	5.23	43858400
2000-07-10	5.17	5.34	4.97	4.97	27056000
2000-07-11	4.94	5.10	4.93	4.99	10144000
2000-07-12	4.97	5.14	4.97	5.04	11012800
2000-07-13	5.00	5.02	4.94	5.00	9336800
2000-07-14	4.99	5.02	4.95	5.00	7544000
2000-07-17	4.96	5.02	4.95	4.98	6392000
2000-07-18	4.97	5.10	4.95	4.97	12171200
2000-07-19	4.95	5.03	4.95	4.97	8169600
2000-07-20	4.99	5.11	4.98	5.00	11516800
2000-07-21	4.98	5.05	4.97	4.99	14138400
2000-07-24	5.00	5.05	4.92	4.96	11320000
2000-07-25	4.91	4.94	4.63	4.82	42159200
2000-07-26	4.78	4.79	4.68	4.71	20628800
2000-07-27	4.71	4.76	4.49	4.52	29740800
2000-07-28	4.63	4.98	4.61	4.63	21852000
2000-07-31	4.64	4.89	4.58	4.69	11788800
2000-08-01	4.68	4.80	4.68	4.74	9661600
2000-08-02	4.75	5.01	4.74	4.91	11322400
2000-08-03	4.86	5.03	4.84	5.01	12997600
2000-08-04	5.02	5.24	5.00	5.21	19534400
2000-08-07	5.17	5.38	5.10	5.35	24337600
2000-08-08	5.28	5.41	5.25	5.36	17934400
2000-08-09	5.34	5.45	5.33	5.38	16178400
2000-08-10	5.35	5.52	5.33	5.36	22708000
2000-08-11	5.36	5.36	5.20	5.34	15380000
2000-08-14	5.34	5.35	5.15	5.24	12744000
2000-08-15	5.22	5.23	5.06	5.09	10412800
2000-08-16	5.05	5.18	4.83	5.05	22195200
2000-08-17	4.95	4.96	4.72	4.78	27787200
2000-08-18	4.75	4.75	4.52	4.58	31872000
2000-08-21	4.59	4.70	4.55	4.66	12217600
2000-08-22	4.67	4.80	4.66	4.69	11711200
2000-08-23	4.58	4.59	4.45	4.48	41151200
2000-08-24	4.48	4.52	4.44	4.52	12645600
2000-08-25	4.52	4.63	4.44	4.47	10297600
2000-08-28	4.48	4.56	4.45	4.51	9989600
2000-08-29	4.54	4.55	4.32	4.39	15006400
2000-08-30	4.39	4.67	4.39	4.59	19828000
2000-08-31	4.59	4.70	4.51	4.58	9632000
2000-09-01	4.78	4.94	4.70	4.71	14924000
2000-09-05	4.75	4.85	4.69	4.70	7419200
2000-09-06	4.81	4.81	4.61	4.62	12783200
2000-09-07	4.66	4.72	4.59	4.70	6658400
2000-09-08	4.66	4.67	4.53	4.53	6394400
2000-09-11	4.54	4.65	4.48	4.55	8928000
2000-09-12	4.58	4.72	4.57	4.67	7355200
2000-09-13	4.69	4.92	4.68	4.87	14172800
2000-09-14	4.86	4.86	4.69	4.74	12324000
2000-09-15	4.86	4.89	4.75	4.84	19728800
2000-09-18	4.73	4.80	4.58	4.69	8418400
2000-09-19	4.70	4.80	4.57	4.70	9800000
2000-09-20	4.65	4.77	4.53	4.73	10300000
2000-09-21	4.71	4.86	4.66	4.83	10904800
2000-09-22	4.80	4.96	4.80	4.89	9906400
2000-09-25	4.84	5.02	4.83	4.99	11791200
2000-09-26	4.97	5.05	4.88	4.94	8460800
2000-09-27	4.91	5.02	4.75	4.98	12504800
2000-09-28	5.01	5.21	5.00	5.13	13140000
2000-09-29	5.17	5.22	4.97	5.01	10564000
2000-10-02	5.02	5.06	4.80	5.05	13757600
2000-10-03	5.08	5.14	4.89	4.94	10519200
2000-10-04	4.96	5.11	4.95	5.09	10004000
2000-10-05	5.03	5.30	5.00	5.13	16740000
2000-10-06	5.20	5.30	4.97	5.02	10987200
2000-10-09	5.02	5.15	4.97	5.06	8897600
2000-10-10	5.08	5.18	4.98	5.07	9776000
2000-10-11	4.97	5.16	4.97	5.01	9331200
2000-10-12	5.01	5.01	4.59	4.79	14966400
2000-10-13	4.73	4.94	4.64	4.91	12576800
2000-10-16	4.83	5.13	4.80	5.07	11672000
2000-10-17	5.13	5.16	4.88	4.97	8452000
2000-10-18	4.92	5.13	4.78	5.04	13180000
2000-10-19	5.04	5.22	4.89	5.13	15779200
2000-10-20	5.01	5.12	5.01	5.04	8728000
2000-10-23	5.03	5.15	4.95	5.00	9466400
2000-10-24	5.10	5.19	5.02	5.05	8204800
2000-10-25	5.09	5.25	5.05	5.09	13367200
2000-10-26	5.11	5.13	4.80	5.13	20257600
2000-10-27	4.84	5.00	4.69	4.97	30675200
2000-10-30	4.99	5.25	4.93	5.20	17304800
2000-10-31	5.23	5.61	5.23	5.59	41275200
2000-11-01	5.54	5.65	5.38	5.57	33812000
2000-11-02	5.59	5.63	5.47	5.63	20412800
2000-11-03	5.63	5.91	5.63	5.85	40005600
2000-11-06	5.89	5.99	5.77	5.84	22116800
2000-11-07	5.80	5.90	5.75	5.88	19873600
2000-11-08	5.88	5.88	5.57	5.60	14448800
2000-11-09	5.55	5.63	5.41	5.60	13647200
2000-11-10	5.52	5.74	5.50	5.56	11436000
2000-11-13	5.52	5.65	5.44	5.55	20224800
2000-11-14	5.57	5.88	5.55	5.88	19925600
2000-11-15	5.88	6.03	5.84	5.95	12563200
2000-11-16	5.91	5.93	5.67	5.78	17789600
2000-11-17	5.66	6.10	5.56	5.99	33911200
2000-11-20	5.93	6.35	5.90	6.23	51668000
2000-11-21	5.97	6.01	5.76	5.93	31701600
2000-11-22	5.84	6.16	5.81	6.09	25408000
2000-11-24	6.09	6.12	5.97	6.00	5340800
2000-11-27	5.96	5.97	5.48	5.63	27276000
2000-11-28	5.58	5.77	5.54	5.57	20408000
2000-11-29	5.64	5.74	5.58	5.69	23116800
2000-11-30	5.63	5.78	5.59	5.70	22667200
2000-12-01	5.78	5.80	5.47	5.53	18218400
2000-12-04	5.52	5.67	5.38	5.61	22654400
2000-12-05	5.62	5.83	5.54	5.78	18751200
2000-12-06	5.72	5.81	5.66	5.75	19652800
2000-12-07	5.69	5.88	5.66	5.85	13208000
2000-12-08	5.88	5.88	5.72	5.86	14835200
2000-12-11	5.84	5.85	5.46	5.51	25209600
2000-12-12	5.49	5.74	5.44	5.62	14096000
2000-12-13	5.66	5.70	5.49	5.51	11433600
2000-12-14	5.53	5.58	5.43	5.45	14220000
2000-12-15	5.42	5.44	5.17	5.23	32459200
2000-12-18	5.27	5.51	5.20	5.45	16646400
2000-12-19	5.46	5.74	5.45	5.64	19551200
2000-12-20	5.60	5.61	5.45	5.50	21628800
2000-12-21	5.50	5.75	5.45	5.62	16499200
2000-12-22	5.67	5.73	5.53	5.66	14335200
2000-12-26	5.66	5.69	5.53	5.63	8388800
2000-12-27	5.57	5.64	5.51	5.53	19945600
2000-12-28	5.51	5.58	5.45	5.55	15307200
2000-12-29	5.56	5.65	5.49	5.53	11246400
2001-01-02	5.49	5.52	5.16	5.26	16438400
2001-01-03	5.25	5.53	5.09	5.41	24014400
2001-01-04	5.35	5.36	5.05	5.14	24139200
2001-01-05	5.30	5.40	5.21	5.22	28048000
2001-01-08	5.16	5.37	5.16	5.30	15412000
2001-01-09	5.32	5.41	5.21	5.22	8844800
2001-01-10	5.16	5.54	5.13	5.50	20512000
2001-01-11	5.44	5.58	5.44	5.54	12037600
2001-01-12	5.46	5.59	5.45	5.59	16648000
2001-01-16	5.53	5.70	5.53	5.60	11405600
2001-01-17	5.62	5.70	5.55	5.60	11756000
2001-01-18	5.66	5.73	5.61	5.68	12414400
2001-01-19	5.63	5.84	5.61	5.79	15804800
2001-01-22	5.81	5.83	5.59	5.66	11187200
2001-01-23	5.63	5.82	5.63	5.80	9845600
2001-01-24	5.81	5.83	5.34	5.42	24792800
2001-01-25	5.45	5.49	5.23	5.35	19751200
2001-01-26	5.57	5.73	5.56	5.70	22613600
2001-01-29	5.71	6.17	5.69	6.16	46998400
2001-01-30	6.09	6.11	5.91	6.09	18477600
2001-01-31	6.09	6.26	6.09	6.24	31927200
2001-02-01	6.17	6.21	6.03	6.13	20617600
2001-02-02	6.05	6.11	5.95	5.98	23588000
2001-02-05	5.98	6.06	5.79	5.99	16599200
2001-02-06	6.00	6.25	5.98	6.23	27388000
2001-02-07	6.14	6.26	6.13	6.23	14171200
2001-02-08	6.23	6.41	6.02	6.08	27500000
2001-02-09	6.02	6.15	5.98	6.04	11520000
2001-02-12	6.04	6.27	6.04	6.25	13576800
2001-02-13	6.20	6.35	6.08	6.08	17178400
2001-02-14	6.09	6.16	5.94	5.98	18196800
2001-02-15	6.02	6.18	6.00	6.16	11702400
2001-02-16	6.06	6.22	6.03	6.12	8581600
2001-02-20	6.16	6.28	6.03	6.04	14636000
2001-02-21	5.99	6.16	5.86	5.98	19056000
2001-02-22	6.05	6.08	5.84	5.92	12880000
2001-02-23	5.92	6.00	5.78	5.96	18066400
2001-02-26	5.96	6.06	5.95	5.98	14198400
2001-02-27	5.97	6.10	5.94	6.03	16296000
2001-02-28	6.05	6.06	5.92	5.95	20444800
2001-03-01	5.94	6.00	5.79	5.95	19032000
2001-03-02	6.00	6.13	5.94	5.94	45720800
2001-03-05	5.94	5.95	5.76	5.84	13332800
2001-03-06	5.85	5.91	5.78	5.84	15170400
2001-03-07	5.85	5.88	5.74	5.77	16062400
2001-03-08	5.80	5.95	5.77	5.95	18649600
2001-03-09	5.95	5.97	5.85	5.89	10895200
2001-03-12	5.86	5.87	5.59	5.62	18232800
2001-03-13	5.66	5.66	5.31	5.59	26437600
2001-03-14	5.47	5.55	5.33	5.41	17613600
2001-03-15	5.48	5.55	5.39	5.46	12659200
2001-03-16	5.33	5.50	5.30	5.48	20744800
2001-03-19	5.48	5.57	5.45	5.54	14292800
2001-03-20	5.55	5.66	5.41	5.41	18596800
2001-03-21	5.41	5.42	5.11	5.12	25528000
2001-03-22	5.22	5.23	4.82	5.01	37176800
2001-03-23	5.09	5.16	4.93	5.11	23750400
2001-03-26	5.17	5.31	5.15	5.20	23172000
2001-03-27	5.27	5.28	5.03	5.09	24633600
2001-03-28	5.07	5.20	5.02	5.15	19444000
2001-03-29	5.14	5.41	5.06	5.24	26839200
2001-03-30	5.26	5.45	5.24	5.30	22817600
2001-04-02	5.32	5.45	5.31	5.38	16204000
2001-04-03	5.34	5.40	5.20	5.22	19647200
2001-04-04	5.16	5.20	5.06	5.12	26589600
2001-04-05	5.20	5.27	5.01	5.12	24699200
2001-04-06	5.02	5.02	4.54	4.66	69001600
2001-04-09	4.69	4.85	4.68	4.83	39734400
2001-04-10	4.88	5.05	4.86	5.00	25829600
2001-04-11	5.05	5.19	5.00	5.03	24724800
2001-04-12	4.88	4.94	4.68	4.75	40323200
2001-04-16	4.76	4.97	4.75	4.82	17379200
2001-04-17	4.82	4.94	4.78	4.87	11406400
2001-04-18	4.93	5.26	4.88	5.19	25098400
2001-04-19	5.18	5.24	5.05	5.16	17739200
2001-04-20	5.07	5.13	4.96	5.03	15711200
2001-04-23	5.04	5.12	4.87	4.88	16105600
2001-04-24	4.92	4.92	4.71	4.71	26670400
2001-04-25	4.76	5.01	4.71	4.97	21449600
2001-04-26	5.04	5.10	4.94	4.96	17641600
2001-04-27	4.63	4.70	4.59	4.65	111773600
2001-04-30	4.75	4.94	4.63	4.84	28308000
2001-05-01	4.84	5.04	4.80	5.01	24913600
2001-05-02	5.03	5.04	4.81	4.93	18270400
2001-05-03	4.89	4.90	4.73	4.74	16839600
2001-05-04	4.53	4.75	4.50	4.75	26890400
2001-05-07	4.75	4.82	4.66	4.72	13495200
2001-05-08	4.82	4.82	4.54	4.65	27590800
2001-05-09	4.65	4.76	4.60	4.68	13080800
2001-05-10	4.69	4.74	4.63	4.65	11176400
2001-05-11	4.69	4.77	4.64	4.73	13471600
2001-05-14	4.73	4.88	4.65	4.83	20039600
2001-05-15	4.78	5.00	4.78	4.89	18256400
2001-05-16	4.86	5.03	4.78	5.01	17761200
2001-05-17	5.00	5.25	5.00	5.18	22518800
2001-05-18	5.18	5.22	5.04	5.18	12053600
2001-05-21	5.17	5.28	5.08	5.28	14990800
2001-05-22	5.29	5.38	5.23	5.30	16757200
2001-05-23	5.28	5.30	4.99	5.02	19695200
2001-05-24	5.01	5.10	4.91	5.10	14564800
2001-05-25	5.10	5.15	4.96	5.10	6543200
2001-05-29	5.10	5.19	4.94	4.97	7977600
2001-05-30	4.93	5.09	4.91	5.02	18268000
2001-05-31	5.03	5.03	4.75	4.88	21777200
2001-06-01	5.00	5.03	4.74	4.90	17626400
2001-06-04	4.91	4.93	4.76	4.80	9192400
2001-06-05	4.81	4.98	4.79	4.93	12728800
2001-06-06	4.91	4.92	4.75	4.81	11678800
2001-06-07	4.81	4.95	4.75	4.85	8780800
2001-06-08	4.87	4.87	4.74	4.76	7491600
2001-06-11	4.77	4.87	4.76	4.81	8884000
2001-06-12	4.74	4.93	4.73	4.85	9898800
2001-06-13	4.88	5.03	4.85	4.89	12497600
2001-06-14	4.88	4.95	4.79	4.80	9846800
2001-06-15	4.81	4.99	4.75	4.89	14706400
2001-06-18	4.90	5.00	4.85	4.93	10194000
2001-06-19	4.98	5.12	4.96	5.08	16414000
2001-06-20	5.07	5.27	5.06	5.24	15941600
2001-06-21	5.22	5.83	5.22	5.71	48006000
2001-06-22	5.65	5.68	5.41	5.51	18416400
2001-06-25	5.50	5.60	5.48	5.54	11852800
2001-06-26	5.44	5.53	5.40	5.47	8469200
2001-06-27	5.50	5.55	5.39	5.48	11855200
2001-06-28	5.53	5.79	5.51	5.66	15813200
2001-06-29	5.56	5.78	5.46	5.75	14779600
2001-07-02	5.62	5.73	5.51	5.69	16509200
2001-07-03	5.71	5.71	5.46	5.50	10766800
2001-07-05	5.49	5.57	5.45	5.48	12316800
2001-07-06	5.23	5.23	5.00	5.12	37121200
2001-07-09	5.13	5.27	5.11	5.24	19174400
2001-07-10	5.26	5.26	5.09	5.11	26614000
2001-07-11	5.09	5.24	5.05	5.17	23080000
2001-07-12	5.23	5.27	5.14	5.18	24791600
2001-07-13	5.16	5.17	5.08	5.13	20598000
2001-07-16	5.13	5.15	5.01	5.03	16228400
2001-07-17	5.04	5.06	4.96	5.02	14500400
2001-07-18	5.05	5.05	4.81	4.89	16767200
2001-07-19	4.95	5.01	4.84	4.86	11521600
2001-07-20	4.87	5.11	4.85	5.06	15786000
2001-07-23	5.07	5.15	4.89	4.92	8145600
2001-07-24	4.93	5.12	4.85	4.96	10640000
2001-07-25	5.01	5.01	4.83	4.90	14288800
2001-07-26	4.92	4.92	4.73	4.75	17114800
2001-07-27	4.56	4.75	4.51	4.69	28154000
2001-07-30	4.71	4.71	4.56	4.60	12901200
2001-07-31	4.62	4.65	4.48	4.51	19498400
2001-08-01	4.53	4.64	4.50	4.60	20592800
2001-08-02	4.63	4.64	4.54	4.62	11591600
2001-08-03	4.60	4.61	4.37	4.46	21498400
2001-08-06	4.56	4.56	4.38	4.38	12118000
2001-08-07	4.42	4.55	4.38	4.47	14546400
2001-08-08	4.45	4.52	4.38	4.40	16750800
2001-08-09	4.39	4.58	4.39	4.54	16073200
2001-08-10	4.54	4.63	4.47	4.49	16063200
2001-08-13	4.51	4.64	4.49	4.58	9728800
2001-08-14	4.62	4.63	4.50	4.50	11083200
2001-08-15	4.51	4.57	4.44	4.45	10892400
2001-08-16	4.44	4.52	4.37	4.52	12278800
2001-08-17	4.45	4.56	4.39	4.49	11326400
2001-08-20	4.50	4.71	4.49	4.68	11989200
2001-08-21	4.67	4.77	4.63	4.71	12681200
2001-08-22	4.69	4.73	4.61	4.70	12474000
2001-08-23	4.67	4.74	4.64	4.68	13543600
2001-08-24	4.66	4.75	4.63	4.64	16130000
2001-08-27	4.64	4.65	4.59	4.63	12818400
2001-08-28	4.63	4.65	4.43	4.46	15548800
2001-08-29	4.48	4.51	4.36	4.37	15358400
2001-08-30	4.38	4.50	4.35	4.36	22136800
2001-08-31	4.23	4.41	4.20	4.22	31194800
2001-09-04	4.22	4.33	4.12	4.12	19710400
2001-09-05	4.12	4.22	4.04	4.16	18485200
2001-09-06	4.12	4.13	3.95	4.06	26344000
2001-09-07	4.04	4.21	4.01	4.03	16452800
2001-09-10	4.00	4.20	3.99	4.11	19955600
2001-09-17	3.88	4.02	3.85	3.88	31301600
2001-09-18	3.89	3.97	3.79	3.90	14057600
2001-09-19	3.91	4.09	3.75	3.83	23753200
2001-09-20	3.78	3.81	3.61	3.67	35646000
2001-09-21	3.45	3.63	3.37	3.57	39418400
2001-09-24	3.65	3.79	3.59	3.74	28482400
2001-09-25	3.77	3.79	3.57	3.76	19338800
2001-09-26	3.75	3.76	3.49	3.50	17910000
2001-09-27	3.51	3.68	3.41	3.63	13192400
2001-09-28	3.70	3.80	3.61	3.74	15286400
2001-10-01	3.70	3.75	3.54	3.70	12856400
2001-10-02	3.64	3.77	3.57	3.64	19926400
2001-10-03	3.63	3.99	3.60	3.92	16256000
2001-10-04	3.96	4.05	3.70	3.77	38448400
2001-10-05	4.10	4.32	4.01	4.24	40668800
2001-10-08	4.18	4.31	4.15	4.27	11134800
2001-10-09	4.25	4.28	4.09	4.11	10286400
2001-10-10	4.16	4.33	4.12	4.20	11255200
2001-10-11	4.23	4.27	4.13	4.26	16421600
2001-10-12	4.19	4.19	3.84	4.00	25874400
2001-10-15	3.97	4.11	3.92	4.11	12568800
2001-10-16	4.14	4.27	4.09	4.22	13238400
2001-10-17	4.31	4.33	3.95	3.97	18205200
2001-10-18	3.96	4.14	3.89	4.08	14733200
2001-10-19	4.04	4.25	4.03	4.15	13813200
2001-10-22	4.19	4.34	4.12	4.30	11846800
2001-10-23	4.35	4.40	4.24	4.30	17464000
2001-10-24	4.31	4.44	4.28	4.35	16976400
2001-10-25	4.32	4.48	4.21	4.45	15873200
2001-10-26	4.42	4.49	4.36	4.47	9687600
2001-10-29	4.44	4.45	4.21	4.24	12180400
2001-10-30	4.19	4.38	4.09	4.33	16934000
2001-10-31	4.34	4.40	4.22	4.28	12156400
2001-11-01	4.29	4.38	4.23	4.32	13973200
2001-11-02	4.35	4.66	4.33	4.47	25409200
2001-11-05	4.57	4.67	4.52	4.65	16546400
2001-11-06	4.58	4.86	4.56	4.82	19555600
2001-11-07	4.83	4.89	4.67	4.75	13864800
2001-11-08	4.76	4.85	4.63	4.72	9529200
2001-11-09	4.76	4.80	4.70	4.76	10427600
2001-11-12	4.78	4.80	4.53	4.78	8524800
2001-11-13	4.78	4.84	4.64	4.83	11255200
2001-11-14	4.83	4.88	4.70	4.78	14279200
2001-11-15	4.77	4.81	4.73	4.79	11527600
2001-11-16	4.51	4.56	4.29	4.38	79164000
2001-11-19	4.39	4.39	4.27	4.35	22384400
2001-11-20	4.35	4.43	4.29	4.35	17835200
2001-11-21	4.35	4.44	4.29	4.33	12976000
2001-11-23	4.33	4.35	4.30	4.33	2713200
2001-11-26	4.36	4.37	4.27	4.34	15608000
2001-11-27	4.31	4.37	4.26	4.30	17587600
2001-11-28	4.27	4.34	4.19	4.23	15805200
2001-11-29	4.25	4.26	4.17	4.23	14431600
2001-11-30	4.27	4.44	4.23	4.43	23841600
2001-12-03	4.41	4.73	4.40	4.62	33618000
2001-12-04	4.63	4.93	4.63	4.92	27789600
2001-12-05	4.92	4.99	4.86	4.98	28917600
2001-12-06	4.97	4.97	4.87	4.89	13640000
2001-12-07	4.87	4.89	4.69	4.74	13612400
2001-12-10	4.73	4.85	4.69	4.78	13020000
2001-12-11	4.81	4.90	4.74	4.76	9232800
2001-12-12	4.74	4.74	4.55	4.69	18997200
2001-12-13	4.60	4.74	4.57	4.68	15620800
2001-12-14	4.65	4.90	4.65	4.80	14090000
2001-12-17	4.80	4.91	4.80	4.88	12110800
2001-12-18	4.75	4.88	4.70	4.88	12603200
2001-12-19	4.83	4.85	4.69	4.78	10424400
2001-12-20	4.75	4.76	4.60	4.60	11459200
2001-12-21	4.63	4.79	4.56	4.71	16509200
2001-12-24	4.69	4.78	4.67	4.72	2760800
2001-12-26	4.72	4.81	4.69	4.76	5840000
2001-12-27	4.76	4.88	4.75	4.84	6976400
2001-12-28	4.86	4.95	4.84	4.88	6948000
2001-12-31	4.85	4.94	4.76	4.76	9476800
2002-01-02	4.78	4.90	4.75	4.88	11298400
2002-01-03	4.90	5.13	4.90	5.11	25148400
2002-01-04	5.43	5.63	5.43	5.53	62756400
2002-01-07	5.52	5.62	5.44	5.46	23204000
2002-01-08	5.47	5.70	5.46	5.67	21871600
2002-01-09	5.71	5.74	5.46	5.47	18543600
2002-01-10	5.48	5.63	5.43	5.62	17722000
2002-01-11	5.61	5.64	5.45	5.47	20484800
2002-01-14	5.47	5.51	5.39	5.48	18553600
2002-01-15	5.46	5.50	5.43	5.48	14385600
2002-01-16	5.49	5.51	5.30	5.31	11719600
2002-01-17	5.30	5.50	5.30	5.50	14024800
2002-01-18	5.52	5.56	5.40	5.48	13901600
2002-01-22	5.49	5.53	5.34	5.35	9051600
2002-01-23	5.42	5.71	5.35	5.66	21312400
2002-01-24	5.76	5.83	5.56	5.79	27716800
2002-01-25	5.85	5.85	5.63	5.71	20340400
2002-01-28	5.72	5.78	5.59	5.72	9624000
2002-01-29	5.69	5.73	5.50	5.58	13134000
2002-01-30	5.55	5.72	5.53	5.69	16829600
2002-01-31	5.72	5.97	5.71	5.94	29612000
2002-02-01	5.96	5.96	5.63	5.72	19589600
2002-02-04	5.71	5.76	5.53	5.57	13523200
2002-02-05	5.58	5.73	5.51	5.59	13014400
2002-02-06	5.63	5.66	5.39	5.45	13810000
2002-02-07	5.48	5.59	5.38	5.42	14914000
2002-02-08	5.43	5.50	5.31	5.50	11180800
2002-02-11	5.50	5.56	5.42	5.45	11877600
2002-02-12	5.44	5.49	5.38	5.38	6969600
2002-02-13	5.41	5.51	5.38	5.50	6659600
2002-02-14	5.49	5.57	5.40	5.44	8359200
2002-02-15	5.47	5.51	5.38	5.39	6078000
2002-02-19	5.34	5.47	5.29	5.34	7352800
2002-02-20	5.35	5.44	5.31	5.41	7732400
2002-02-21	5.38	5.49	5.26	5.28	10444800
2002-02-22	5.25	5.48	5.21	5.40	10674000
2002-02-25	5.39	5.56	5.38	5.54	11096800
2002-02-26	5.61	5.66	5.39	5.58	13205600
2002-02-27	5.62	5.71	5.57	5.61	14112400
2002-02-28	5.71	5.90	5.68	5.75	22622800
2002-03-01	5.89	5.94	5.71	5.88	21678400
2002-03-04	5.91	6.03	5.80	6.02	23330400
2002-03-05	5.99	6.07	5.81	5.87	15773200
2002-03-06	5.90	5.90	5.73	5.79	16816800
2002-03-07	5.80	5.85	5.74	5.78	10128000
2002-03-08	5.79	5.82	5.65	5.74	17586400
2002-03-11	5.75	5.87	5.69	5.71	13410000
2002-03-12	5.68	5.74	5.59	5.73	11203600
2002-03-13	5.67	5.83	5.63	5.67	10560800
2002-03-14	5.70	5.88	5.70	5.84	13051600
2002-03-15	5.96	5.99	5.86	5.94	13027200
2002-03-18	5.96	6.00	5.87	5.94	12272800
2002-03-19	5.92	6.01	5.92	5.97	8506000
2002-03-20	5.94	6.13	5.89	5.92	14892000
2002-03-21	5.93	6.00	5.80	6.00	8948400
2002-03-22	5.93	5.98	5.87	5.90	8623600
2002-03-25	5.89	5.96	5.76	5.80	12520000
2002-03-26	5.76	5.94	5.72	5.87	10365600
2002-03-27	5.81	5.92	5.76	5.87	8839600
2002-03-28	5.88	5.89	5.76	5.78	8424000
2002-04-01	5.77	5.83	5.70	5.83	8368800
2002-04-02	5.80	5.88	5.78	5.82	10630800
2002-04-03	5.83	5.94	5.81	5.87	8858400
2002-04-04	5.82	5.99	5.82	5.97	12196800
2002-04-05	6.07	6.13	6.00	6.01	12089600
2002-04-08	5.91	6.12	5.90	6.11	12412800
2002-04-09	6.12	6.25	6.09	6.24	17052800
2002-04-10	6.22	6.29	6.19	6.27	17633600
2002-04-11	6.22	6.34	6.20	6.23	12921200
2002-04-12	6.23	6.39	6.23	6.29	13070400
2002-04-15	6.28	6.36	6.19	6.28	12070800
2002-04-16	6.30	6.39	6.27	6.35	11206000
2002-04-17	6.37	6.43	6.29	6.41	12312000
2002-04-18	6.41	6.42	6.24	6.35	11622400
2002-04-19	6.37	6.38	6.24	6.25	9256800
2002-04-22	6.24	6.31	6.19	6.24	9154400
2002-04-23	6.27	6.32	6.26	6.29	7819600
2002-04-24	6.31	6.38	6.29	6.30	10201600
2002-04-25	6.33	6.41	6.31	6.35	12388800
2002-04-26	6.31	6.31	5.88	5.88	38074400
2002-04-29	5.89	6.00	5.72	5.77	23403600
2002-04-30	5.76	5.78	5.66	5.71	32667200
2002-05-01	5.71	5.94	5.68	5.91	16536000
2002-05-02	5.93	6.00	5.84	5.91	14216400
2002-05-03	5.95	6.04	5.84	5.87	14090400
2002-05-06	5.87	5.90	5.64	5.67	10545200
2002-05-07	5.67	5.80	5.63	5.70	14600400
2002-05-08	5.74	5.75	5.55	5.69	25452400
2002-05-09	5.67	5.71	5.58	5.60	12622800
2002-05-10	5.61	5.65	5.51	5.51	14835600
2002-05-13	5.56	5.63	5.50	5.62	19186800
2002-05-14	5.73	5.94	5.68	5.90	22885200
2002-05-15	5.90	6.05	5.86	5.97	16771200
2002-05-16	5.98	6.04	5.90	5.97	8886800
2002-05-17	6.04	6.11	5.95	6.02	8931600
2002-05-20	5.82	5.88	5.76	5.83	20007200
2002-05-21	5.86	5.93	5.74	5.76	16362800
2002-05-22	5.75	5.79	5.63	5.72	11074800
2002-05-23	5.74	5.80	5.62	5.72	12664400
2002-05-24	5.72	5.74	5.61	5.61	11109200
2002-05-28	5.71	5.72	5.48	5.53	12626400
2002-05-29	5.64	5.80	5.64	5.75	22387200
2002-05-30	5.80	5.90	5.79	5.89	17188800
2002-05-31	6.02	6.13	6.00	6.07	25678000
2002-06-03	6.08	6.09	5.89	5.92	17960400
2002-06-04	5.90	6.08	5.88	6.06	18070000
2002-06-05	6.09	6.26	6.06	6.25	23107600
2002-06-06	6.25	6.25	6.08	6.09	17029600
2002-06-07	6.15	6.26	6.13	6.23	25134800
2002-06-10	6.24	6.24	6.11	6.16	9912400
2002-06-11	6.22	6.24	5.94	5.98	14983600
2002-06-12	5.97	6.14	5.95	6.10	16124400
2002-06-13	6.05	6.06	5.90	5.93	11985600
2002-06-14	5.89	5.93	5.61	5.91	17037600
2002-06-17	5.92	6.12	5.88	6.08	11302000
2002-06-18	6.01	6.19	6.00	6.12	12568000
2002-06-19	6.08	6.18	6.06	6.11	11967600
2002-06-20	6.20	6.33	6.10	6.25	27260000
2002-06-21	6.20	6.31	6.09	6.18	26127600
2002-06-24	6.12	6.26	5.99	6.19	16188000
2002-06-25	6.25	6.25	6.05	6.13	19342400
2002-06-26	6.03	6.14	5.76	6.12	25328000
2002-06-27	6.17	6.26	5.96	6.24	17732800
2002-06-28	6.25	6.28	6.13	6.21	15729200
2002-07-01	6.11	6.24	6.07	6.09	11916800
2002-07-02	6.07	6.19	5.87	5.88	26607600
2002-07-03	5.86	5.97	5.70	5.79	17630400
2002-07-05	5.90	6.01	5.83	5.96	8095600
2002-07-08	5.98	6.01	5.60	5.91	15284000
2002-07-09	5.84	5.89	5.64	5.67	22216000
2002-07-10	5.70	5.83	5.58	5.63	16889600
2002-07-11	5.55	5.65	5.38	5.60	22029600
2002-07-12	5.68	5.70	5.41	5.50	17730800
2002-07-15	5.46	5.56	5.06	5.54	30284000
2002-07-16	5.54	5.59	5.23	5.31	23519200
2002-07-17	5.44	5.44	5.20	5.35	17574000
2002-07-18	5.34	5.47	5.20	5.24	17374800
2002-07-19	5.15	5.18	4.98	5.03	17306400
2002-07-22	5.01	5.08	4.61	4.91	21996800
2002-07-23	4.87	4.94	4.68	4.72	30248000
2002-07-24	4.70	5.35	4.69	5.27	32798800
2002-07-25	5.17	5.18	4.80	5.00	33250000
2002-07-26	5.15	5.17	4.68	4.88	37261600
2002-07-29	4.99	5.08	4.94	5.08	21252000
2002-07-30	5.07	5.08	4.88	4.93	21841200
2002-07-31	4.92	4.94	4.82	4.91	15476800
2002-08-01	4.88	4.92	4.71	4.71	17660000
2002-08-02	4.79	4.87	4.62	4.70	20138000
2002-08-05	4.72	4.80	4.63	4.66	14317200
2002-08-06	4.72	4.82	4.63	4.77	19698800
2002-08-07	4.81	4.84	4.64	4.82	15436800
2002-08-08	4.76	4.86	4.70	4.85	13516800
2002-08-09	4.83	4.92	4.77	4.87	13080000
2002-08-12	4.86	4.98	4.83	4.93	9117600
2002-08-13	4.95	4.98	4.74	4.74	13444400
2002-08-14	4.75	5.18	4.71	5.12	20736000
2002-08-15	5.08	5.33	5.08	5.32	19522400
2002-08-16	5.23	5.30	5.13	5.21	13276400
2002-08-19	5.22	5.46	5.18	5.45	11403200
2002-08-20	5.34	5.35	5.20	5.26	11850400
2002-08-21	5.31	5.32	5.08	5.22	20479600
2002-08-22	5.22	5.30	5.08	5.28	10922400
2002-08-23	5.24	5.38	5.21	5.26	10446400
2002-08-26	5.33	5.35	5.13	5.25	9424800
2002-08-27	5.25	5.28	5.07	5.08	13438400
2002-08-28	5.06	5.13	4.95	4.97	13184400
2002-08-29	4.93	5.15	4.90	5.11	17880800
2002-08-30	5.06	5.15	4.98	5.03	15037200
2002-09-03	5.00	5.07	4.94	5.00	14262400
2002-09-04	5.01	5.20	4.99	5.18	17129200
2002-09-05	5.09	5.13	5.02	5.06	14238400
2002-09-06	5.13	5.30	5.06	5.22	14946400
2002-09-09	5.19	5.28	5.13	5.23	9657600
2002-09-10	5.22	5.26	5.08	5.26	12384800
2002-09-11	5.28	5.31	5.10	5.12	13680000
2002-09-12	5.12	5.15	5.04	5.05	10389600
2002-09-13	5.02	5.17	4.99	5.14	12114000
2002-09-16	5.14	5.20	5.06	5.14	7899200
2002-09-17	5.19	5.23	5.01	5.03	15720000
2002-09-18	4.99	5.16	4.90	5.09	16858400
2002-09-19	5.00	5.19	4.98	5.09	15324000
2002-09-20	5.17	5.23	5.02	5.20	19784800
2002-09-23	5.13	5.18	5.01	5.07	11399200
2002-09-24	5.01	5.10	4.95	5.00	14022800
2002-09-25	5.01	5.20	5.01	5.17	15532800
2002-09-26	5.18	5.34	5.18	5.30	16766800
2002-09-27	5.29	5.39	5.23	5.25	15395200
2002-09-30	5.19	5.30	5.07	5.17	15950800
2002-10-01	5.17	5.37	5.17	5.35	19328000
2002-10-02	5.30	5.38	5.19	5.24	19556400
2002-10-03	5.22	5.39	5.20	5.28	16744400
2002-10-04	5.38	5.49	5.25	5.31	23352800
2002-10-07	5.21	5.38	5.21	5.28	16585600
2002-10-08	5.32	5.52	5.30	5.44	16047200
2002-10-09	5.41	5.49	5.34	5.38	18296800
2002-10-10	5.31	5.57	5.17	5.55	27023200
2002-10-11	5.60	5.73	5.50	5.66	19050000
2002-10-14	5.66	5.81	5.64	5.77	15008800
2002-10-15	5.96	6.03	5.79	5.89	21058800
2002-10-16	5.77	5.91	5.77	5.85	18310400
2002-10-17	5.88	5.88	5.32	5.43	43244400
2002-10-18	5.44	5.59	5.42	5.58	19543200
2002-10-21	5.59	5.78	5.51	5.78	13738000
2002-10-22	5.67	5.88	5.60	5.65	12622800
2002-10-23	5.66	5.78	5.64	5.78	12199600
2002-10-24	5.79	5.84	5.56	5.61	15534800
2002-10-25	5.63	5.98	5.63	5.98	19796000
2002-10-28	5.99	6.00	5.75	5.80	14944400
2002-10-29	5.84	5.91	5.75	5.88	18190800
2002-10-30	5.85	5.99	5.77	5.95	15902800
2002-10-31	5.95	6.03	5.90	5.96	14881200
2002-11-01	6.01	6.04	5.91	5.97	21826800
2002-11-04	5.85	5.93	5.69	5.72	21573200
2002-11-05	5.65	5.85	5.65	5.84	12016000
2002-11-06	5.86	5.86	5.68	5.79	14795600
2002-11-07	5.79	5.79	5.69	5.74	13445600
2002-11-08	5.70	5.76	5.61	5.64	13383600
2002-11-11	5.49	5.55	5.42	5.44	15027200
2002-11-12	5.45	5.62	5.40	5.46	13476400
2002-11-13	5.40	5.51	5.36	5.47	16234800
2002-11-14	5.49	5.66	5.48	5.63	12754000
2002-11-15	5.60	5.61	5.33	5.50	25001600
2002-11-18	5.51	5.54	5.38	5.38	14153600
2002-11-19	5.28	5.45	5.21	5.35	16403200
2002-11-20	5.32	5.51	5.31	5.48	11368800
2002-11-21	5.49	5.60	5.34	5.38	24713200
2002-11-22	5.38	5.49	5.36	5.45	11833200
2002-11-25	5.48	5.52	5.41	5.50	10763200
2002-11-26	5.44	5.52	5.43	5.47	12452800
2002-11-27	5.48	5.67	5.48	5.61	12374400
2002-11-29	5.62	5.63	5.41	5.44	8216400
2002-12-02	5.50	5.52	5.34	5.40	13846800
2002-12-03	5.41	5.42	5.22	5.25	14442800
2002-12-04	5.23	5.35	5.18	5.29	14154800
2002-12-05	5.36	5.37	5.13	5.14	18273600
2002-12-06	5.06	5.35	5.06	5.31	18987200
2002-12-09	5.29	5.30	5.14	5.16	10676400
2002-12-10	5.17	5.27	5.13	5.15	13426000
2002-12-11	5.08	5.15	5.06	5.09	12764800
2002-12-12	5.12	5.21	5.05	5.18	12817200
2002-12-13	5.12	5.19	5.07	5.09	11526400
2002-12-16	5.09	5.36	5.06	5.33	18487200
2002-12-17	5.29	5.32	5.19	5.28	15953200
2002-12-18	5.29	5.38	5.24	5.34	18296800
2002-12-19	5.31	5.37	5.19	5.20	15842400
2002-12-20	5.29	5.31	5.13	5.19	33691200
2002-12-23	5.21	5.26	5.17	5.23	7944400
2002-12-24	5.25	5.27	5.16	5.18	4364800
2002-12-26	5.17	5.26	5.15	5.20	6422400
2002-12-27	5.18	5.19	5.11	5.14	5760400
2002-12-30	5.15	5.16	5.06	5.16	7118400
2002-12-31	5.14	5.16	5.08	5.10	8429200
2003-01-02	5.12	5.34	5.12	5.30	13084800
2003-01-03	5.34	5.42	5.24	5.28	15736000
2003-01-06	5.30	5.41	5.29	5.37	11618000
2003-01-07	5.34	5.34	5.25	5.31	13817600
2003-01-08	5.26	5.31	5.16	5.20	12155200
2003-01-09	5.27	5.30	5.19	5.20	10834800
2003-01-10	5.14	5.23	5.12	5.22	12707600
2003-01-13	5.14	5.22	5.11	5.16	10406400
2003-01-14	5.14	5.18	5.04	5.07	11915600
2003-01-15	5.09	5.13	5.03	5.09	12843600
2003-01-16	5.09	5.13	5.01	5.06	8577200
2003-01-17	5.02	5.09	5.01	5.02	14118400
2003-01-21	5.00	5.08	4.94	4.95	15276400
2003-01-22	4.97	5.07	4.91	5.01	15816400
2003-01-23	5.01	5.05	4.94	5.01	13713200
2003-01-24	5.49	5.77	5.48	5.74	76154800
2003-01-27	5.63	5.74	5.57	5.66	25182000
2003-01-28	5.70	5.83	5.65	5.67	22420400
2003-01-29	5.64	5.76	5.54	5.71	15028800
2003-01-30	5.73	5.73	5.61	5.62	12371600
2003-01-31	5.63	5.75	5.58	5.68	16347600
2003-02-03	5.67	5.71	5.63	5.66	10298800
2003-02-04	5.62	5.65	5.52	5.59	11633600
2003-02-05	5.63	5.68	5.50	5.55	14439200
2003-02-06	5.50	5.65	5.48	5.53	18924800
2003-02-07	5.58	5.60	5.40	5.50	11958800
2003-02-10	5.48	5.56	5.40	5.54	11592800
2003-02-11	5.55	5.62	5.48	5.53	14013600
2003-02-12	5.52	5.60	5.50	5.53	11374000
2003-02-13	5.57	5.59	5.42	5.49	15189200
2003-02-14	5.50	5.65	5.49	5.63	15174000
2003-02-18	5.66	5.74	5.64	5.73	18297200
2003-02-19	5.70	5.75	5.64	5.71	12360400
2003-02-20	5.74	5.75	5.63	5.65	20950800
2003-02-21	5.73	5.83	5.68	5.83	16381200
2003-02-24	5.76	5.79	5.61	5.63	13568400
2003-02-25	5.58	5.73	5.53	5.71	16609200
2003-02-26	5.66	5.68	5.52	5.55	16738400
2003-02-27	5.59	5.79	5.59	5.77	20987200
2003-02-28	5.75	5.88	5.73	5.86	23471600
2003-03-03	5.91	5.91	5.78	5.81	11909200
2003-03-04	5.83	5.91	5.75	5.84	14660800
2003-03-05	5.84	5.90	5.78	5.85	12893600
2003-03-06	5.81	5.89	5.78	5.85	16022000
2003-03-07	5.78	5.79	5.67	5.73	20260400
2003-03-10	5.68	5.71	5.58	5.62	13686000
2003-03-11	5.61	5.70	5.56	5.61	11834800
2003-03-12	5.55	5.68	5.55	5.63	14953200
2003-03-13	5.73	6.02	5.67	6.02	24048000
2003-03-14	6.01	6.16	5.95	6.07	22818400
2003-03-17	6.01	6.44	5.99	6.36	32274400
2003-03-18	6.29	6.33	6.20	6.27	22938800
2003-03-19	6.28	6.33	6.18	6.25	17352000
2003-03-20	6.23	6.37	6.11	6.31	17868000
2003-03-21	6.42	6.63	6.35	6.57	24469200
2003-03-24	6.38	6.46	6.29	6.32	16649200
2003-03-25	6.33	6.57	6.30	6.50	18417200
2003-03-26	6.50	6.60	6.44	6.57	17401200
2003-03-27	6.49	6.63	6.45	6.57	13008800
2003-03-28	6.51	6.54	6.41	6.47	13854800
2003-03-31	6.36	6.49	6.28	6.44	18570800
2003-04-01	6.45	6.48	6.33	6.33	17094800
2003-04-02	6.46	6.59	6.44	6.57	17866400
2003-04-03	6.54	6.58	6.38	6.45	15342800
2003-04-04	6.41	6.43	6.24	6.30	24372800
2003-04-07	6.51	6.54	6.37	6.38	16407200
2003-04-08	6.34	6.50	6.33	6.44	12033200
2003-04-09	6.41	6.55	6.36	6.36	16754800
2003-04-10	6.35	6.44	6.32	6.43	11266400
2003-04-11	6.45	6.53	6.22	6.38	11896000
2003-04-14	6.39	6.57	6.39	6.52	11753600
2003-04-15	6.50	6.70	6.47	6.69	18920800
2003-04-16	6.56	6.72	6.32	6.43	43365600
2003-04-17	6.36	6.47	6.34	6.46	22481200
2003-04-21	6.49	6.50	6.27	6.30	16745600
2003-04-22	6.29	6.33	6.21	6.28	23306800
2003-04-23	6.29	6.32	6.11	6.15	21975200
2003-04-24	6.22	6.35	6.07	6.31	21508400
2003-04-25	6.03	6.11	5.84	5.87	49643200
2003-04-28	5.89	6.03	5.88	6.01	17748800
2003-04-29	6.03	6.04	5.93	5.98	17216800
2003-04-30	5.93	5.96	5.87	5.88	18504400
2003-05-01	5.86	6.02	5.82	6.00	20612000
2003-05-02	5.93	6.06	5.91	5.95	27375200
2003-05-05	5.97	5.98	5.87	5.88	23270000
2003-05-06	5.90	6.06	5.85	5.99	22377600
2003-05-07	5.97	6.03	5.89	5.90	14807600
2003-05-08	5.91	5.91	5.74	5.75	20356800
2003-05-09	5.85	5.87	5.75	5.81	14900800
2003-05-12	5.77	5.92	5.70	5.85	19253200
2003-05-13	5.86	5.91	5.76	5.79	17187600
2003-05-14	5.82	5.84	5.75	5.78	12495200
2003-05-15	5.80	5.97	5.78	5.96	22538000
2003-05-16	5.96	5.99	5.85	5.88	16937600
2003-05-19	5.87	5.88	5.71	5.73	18164400
2003-05-20	5.78	5.86	5.71	5.77	19579600
2003-05-21	5.73	5.84	5.73	5.76	11328800
2003-05-22	5.79	5.96	5.76	5.88	14975200
2003-05-23	5.86	5.91	5.78	5.86	9814000
2003-05-27	5.80	5.99	5.77	5.93	15002400
2003-05-28	5.92	6.01	5.87	5.91	12010000
2003-05-29	5.95	6.03	5.84	5.90	17483600
2003-05-30	5.98	6.21	5.98	6.17	31183600
2003-06-02	6.14	6.20	6.03	6.12	14069600
2003-06-03	6.10	6.25	6.04	6.11	9216400
2003-06-04	6.10	6.13	6.03	6.09	10575600
2003-06-05	6.04	6.19	6.00	6.16	13976800
2003-06-06	6.23	6.37	6.08	6.12	22151600
2003-06-09	6.08	6.14	6.02	6.08	9841600
2003-06-10	6.16	6.16	6.03	6.10	9023200
2003-06-11	6.07	6.11	6.01	6.09	11615600
2003-06-12	6.09	6.12	6.00	6.04	11724800
2003-06-13	6.05	6.07	5.99	6.00	12616800
2003-06-16	6.00	6.24	6.00	6.19	15990800
2003-06-17	6.23	6.23	6.04	6.11	15651200
2003-06-18	6.10	6.10	6.00	6.04	19877200
2003-06-19	6.08	6.10	5.99	6.04	9966400
2003-06-20	6.12	6.15	5.99	6.01	16018000
2003-06-23	6.06	6.10	5.94	6.02	10264000
2003-06-24	6.06	6.07	5.99	6.01	11271600
2003-06-25	6.05	6.09	6.00	6.02	13081200
2003-06-26	6.09	6.12	5.99	6.11	10687200
2003-06-27	6.05	6.20	6.05	6.14	13654000
2003-06-30	6.04	6.27	6.03	6.14	17823600
2003-07-01	6.24	6.42	6.20	6.33	30879600
2003-07-02	6.50	6.78	6.47	6.74	51633200
2003-07-03	6.60	6.82	6.60	6.67	11669200
2003-07-07	6.75	6.84	6.69	6.82	14672400
2003-07-08	6.78	6.86	6.67	6.83	14286400
2003-07-09	6.79	6.83	6.73	6.78	10226000
2003-07-10	6.71	6.78	6.56	6.67	12709200
2003-07-11	6.68	6.75	6.63	6.71	7801200
2003-07-14	6.76	6.87	6.69	6.71	12926800
2003-07-15	6.78	6.82	6.60	6.62	12966400
2003-07-16	6.63	6.76	6.60	6.73	13539600
2003-07-17	6.67	6.74	6.56	6.58	11482800
2003-07-18	6.65	6.70	6.53	6.66	11968000
2003-07-21	6.59	6.68	6.53	6.68	12759200
2003-07-22	6.63	6.86	6.58	6.72	15056400
2003-07-23	6.70	6.75	6.60	6.71	9578800
2003-07-24	6.81	6.81	6.59	6.60	15178800
2003-07-25	6.51	6.71	6.47	6.68	13829600
2003-07-28	6.71	6.73	6.58	6.65	7939600
2003-07-29	6.69	6.71	6.52	6.60	11913200
2003-07-30	6.70	6.83	6.64	6.72	11393600
2003-07-31	6.76	6.94	6.71	6.83	22350800
2003-08-01	6.85	6.88	6.72	6.78	14365200
2003-08-04	6.75	6.85	6.56	6.74	13316000
2003-08-05	6.77	6.79	6.56	6.58	14073600
2003-08-06	6.56	6.69	6.51	6.53	11622800
2003-08-07	6.53	6.63	6.50	6.53	9404400
2003-08-08	6.51	6.63	6.50	6.55	8464800
2003-08-11	6.52	6.68	6.51	6.60	8713200
2003-08-12	6.58	6.68	6.56	6.66	5837600
2003-08-13	6.68	6.70	6.60	6.63	7985200
2003-08-14	6.64	6.79	6.58	6.74	9196800
2003-08-15	6.73	6.83	6.67	6.72	4130800
2003-08-18	6.76	6.82	6.73	6.81	6717600
2003-08-19	6.85	6.86	6.70	6.76	7496000
2003-08-20	6.76	6.80	6.72	6.78	7111600
2003-08-21	6.80	6.82	6.71	6.78	6555200
2003-08-22	6.82	6.86	6.68	6.70	9133200
2003-08-25	6.64	6.80	6.63	6.80	6558400
2003-08-26	6.75	6.79	6.63	6.78	10353200
2003-08-27	6.76	6.81	6.71	6.78	6354400
2003-08-28	6.83	6.95	6.76	6.91	11426400
2003-08-29	7.01	7.13	6.93	7.10	17445600
2003-09-02	7.02	7.21	7.02	7.19	14224400
2003-09-03	7.24	7.35	7.13	7.24	14455200
2003-09-04	7.21	7.33	7.18	7.30	13058000
2003-09-05	7.24	7.29	7.14	7.20	12684000
2003-09-08	7.18	7.37	7.18	7.25	17984000
2003-09-09	7.24	7.28	7.20	7.22	12538000
2003-09-10	7.19	7.26	7.12	7.13	14624800
2003-09-11	7.13	7.35	7.13	7.26	14888800
2003-09-12	7.23	7.31	7.21	7.29	7808800
2003-09-15	7.29	7.29	7.21	7.22	9692000
2003-09-16	7.23	7.38	7.23	7.35	10240800
2003-09-17	7.35	7.37	7.24	7.28	10026400
2003-09-18	7.27	7.43	7.21	7.40	13526400
2003-09-19	7.38	7.50	7.24	7.30	13060400
2003-09-22	7.25	7.30	7.17	7.27	8883200
2003-09-23	7.25	7.61	7.23	7.55	32538000
2003-09-24	7.51	7.74	7.46	7.53	22739600
2003-09-25	7.54	7.55	7.46	7.50	20618000
2003-09-26	7.44	7.47	7.34	7.39	16165600
2003-09-29	7.43	7.43	7.21	7.31	18373200
2003-09-30	7.25	7.27	7.14	7.20	16429600
2003-10-01	7.26	7.36	7.20	7.33	12728400
2003-10-02	7.31	7.42	7.28	7.36	11588400
2003-10-03	7.57	7.70	7.50	7.56	15749200
2003-10-06	7.54	7.54	7.45	7.51	8676800
2003-10-07	7.51	7.57	7.49	7.57	9682800
2003-10-08	7.58	7.58	7.48	7.48	9304800
2003-10-09	7.59	7.72	7.50	7.55	11630400
2003-10-10	7.53	7.61	7.49	7.55	5018400
2003-10-13	7.58	7.67	7.53	7.60	5847200
2003-10-14	7.59	7.61	7.54	7.59	4781600
2003-10-15	7.57	7.65	7.52	7.56	10294000
2003-10-16	7.54	7.64	7.50	7.61	8472000
2003-10-17	7.62	7.65	7.48	7.52	7982400
2003-10-20	7.48	7.59	7.46	7.55	8774000
2003-10-21	7.50	7.56	7.47	7.50	7459200
2003-10-22	7.49	7.52	7.40	7.48	8767200
2003-10-23	7.47	7.60	7.46	7.51	8110800
2003-10-24	7.48	7.59	7.41	7.57	8995600
2003-10-27	7.61	7.62	7.48	7.50	6582000
2003-10-28	7.56	7.77	7.51	7.75	13023600
2003-10-29	7.77	7.87	7.73	7.78	17682400
2003-10-30	7.95	8.00	7.83	7.86	14229600
2003-10-31	7.89	7.98	7.85	7.90	9004000
2003-11-03	7.84	8.00	7.84	7.93	10599600
2003-11-04	7.88	7.99	7.86	7.89	9435600
2003-11-05	7.88	8.07	7.83	8.03	10494000
2003-11-06	8.06	8.15	7.98	8.13	12129600
2003-11-07	8.13	8.22	8.09	8.13	11366800
2003-11-10	8.10	8.18	8.00	8.02	6800000
2003-11-11	8.00	8.06	7.95	8.00	5882800
2003-11-12	8.02	8.16	7.98	8.15	7990000
2003-11-13	8.12	8.26	8.07	8.25	17296400
2003-11-14	8.13	8.15	7.98	8.02	19805600
2003-11-17	8.06	8.12	7.81	7.93	14192800
2003-11-18	7.97	8.00	7.72	7.74	13925200
2003-11-19	7.73	7.83	7.50	7.68	16144800
2003-11-20	7.61	7.68	7.52	7.62