TRP Historical Prices

Summary

Key Stock Metrics

31.84

(April 18, 2024)

52-Week Low

50.37

(November 22, 2024)

52-Week High

54.10

(June 8, 2022)

All-Time High

47.55

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	13.90	13.90	13.67	13.78	174000
1993-04-19	13.90	14.12	13.78	14.12	609800
1993-04-20	14.12	14.12	13.90	14.01	257800
1993-04-21	14.01	14.01	13.78	13.78	141100
1993-04-22	13.90	13.90	13.78	13.78	197700
1993-04-23	13.78	13.78	13.67	13.67	51000
1993-04-26	13.67	13.78	13.67	13.67	161900
1993-04-27	13.55	13.55	13.21	13.44	263200
1993-04-28	13.44	13.44	13.21	13.33	114300
1993-04-29	13.44	13.55	13.33	13.44	279200
1993-04-30	13.55	13.67	13.33	13.67	77900
1993-05-03	13.67	13.67	13.67	13.67	53900
1993-05-04	13.67	13.78	13.55	13.67	124200
1993-05-05	13.67	13.67	13.55	13.67	246300
1993-05-06	13.67	13.90	13.55	13.78	198400
1993-05-07	13.78	13.90	13.67	13.90	317800
1993-05-10	13.90	13.90	13.67	13.67	301100
1993-05-11	13.67	13.78	13.55	13.67	169000
1993-05-12	13.67	13.78	13.55	13.78	45500
1993-05-13	13.78	13.78	13.33	13.44	197400
1993-05-14	13.55	13.55	13.44	13.55	33300
1993-05-17	13.44	13.44	13.21	13.33	65500
1993-05-18	13.44	13.55	13.33	13.55	86100
1993-05-19	13.55	13.55	13.33	13.55	42700
1993-05-20	13.55	13.55	13.44	13.55	75600
1993-05-21	13.55	13.55	13.44	13.44	258900
1993-05-24	13.55	13.78	13.55	13.78	373800
1993-05-25	13.78	13.78	13.67	13.67	320500
1993-05-26	13.78	13.78	13.55	13.67	255600
1993-05-27	13.67	13.67	13.44	13.44	316800
1993-05-28	13.55	13.55	13.33	13.55	452800
1993-06-01	13.55	13.55	13.44	13.44	506400
1993-06-02	13.44	13.55	13.44	13.55	307400
1993-06-03	13.55	13.67	13.44	13.67	162100
1993-06-04	13.67	13.67	13.44	13.55	196300
1993-06-07	13.55	13.90	13.44	13.78	436800
1993-06-08	13.90	13.90	13.67	13.78	139000
1993-06-09	13.67	13.78	13.55	13.67	52000
1993-06-10	13.78	13.90	13.55	13.67	112400
1993-06-11	13.67	13.67	13.55	13.67	37800
1993-06-14	13.67	13.67	13.44	13.55	312900
1993-06-15	13.67	13.67	13.55	13.67	223600
1993-06-16	13.67	13.67	13.55	13.67	99500
1993-06-17	13.67	13.78	13.55	13.67	107800
1993-06-18	13.67	13.78	13.67	13.67	493000
1993-06-21	13.78	13.90	13.67	13.90	215900
1993-06-22	13.90	14.12	13.90	13.90	410200
1993-06-23	14.01	14.35	13.90	14.35	738800
1993-06-24	14.24	14.24	14.01	14.12	245900
1993-06-25	14.12	14.12	13.90	13.90	71900
1993-06-28	14.01	14.12	13.78	14.12	784000
1993-06-29	14.12	14.12	13.90	14.12	367400
1993-06-30	14.12	14.24	14.01	14.12	298200
1993-07-01	14.24	14.69	14.24	14.69	799100
1993-07-02	14.58	14.69	14.58	14.69	265500
1993-07-06	14.58	14.58	14.46	14.58	280200
1993-07-07	14.46	14.69	14.46	14.69	234300
1993-07-08	14.69	14.81	14.69	14.81	152500
1993-07-09	14.92	14.92	14.69	14.81	159600
1993-07-12	14.81	14.92	14.69	14.92	108900
1993-07-13	14.92	14.92	14.69	14.81	144300
1993-07-14	14.81	14.81	14.46	14.58	98700
1993-07-15	14.58	14.69	14.35	14.69	205000
1993-07-16	14.69	14.92	14.69	14.92	153800
1993-07-19	14.92	15.15	14.81	15.15	383200
1993-07-20	15.03	15.15	14.92	15.03	149000
1993-07-21	15.15	15.15	14.81	14.92	135100
1993-07-22	14.92	14.92	14.69	14.81	88600
1993-07-23	14.92	14.92	14.58	14.69	354700
1993-07-26	14.69	14.81	14.58	14.81	270400
1993-07-27	14.69	14.92	14.69	14.81	351100
1993-07-28	14.81	14.92	14.81	14.81	100300
1993-07-29	14.92	14.92	14.69	14.81	470900
1993-07-30	14.92	15.15	14.81	15.03	495100
1993-08-02	15.03	15.15	14.92	15.03	329600
1993-08-03	15.15	15.15	15.03	15.15	56800
1993-08-04	15.15	15.15	14.92	14.92	106400
1993-08-05	15.03	15.03	14.69	14.92	128700
1993-08-06	14.81	15.03	14.69	15.03	73300
1993-08-09	14.92	15.03	14.81	14.81	295700
1993-08-10	14.69	14.81	14.69	14.81	110900
1993-08-11	14.81	14.81	14.46	14.58	170000
1993-08-12	14.58	14.58	14.46	14.58	59700
1993-08-13	14.58	14.58	14.46	14.58	46000
1993-08-16	14.58	14.92	14.46	14.69	335300
1993-08-17	14.81	14.92	14.81	14.92	271700
1993-08-18	14.92	15.15	14.92	15.03	206800
1993-08-19	15.15	15.15	15.03	15.15	114500
1993-08-20	15.15	15.15	15.03	15.03	78300
1993-08-23	15.15	15.15	14.69	14.81	198600
1993-08-24	14.92	14.92	14.58	14.69	123700
1993-08-25	14.69	14.69	14.46	14.58	58100
1993-08-26	14.58	14.58	14.24	14.46	220900
1993-08-27	14.46	14.46	14.12	14.24	591600
1993-08-30	14.24	14.35	14.12	14.24	270000
1993-08-31	14.35	14.46	14.35	14.46	327500
1993-09-01	14.46	14.46	14.24	14.35	142800
1993-09-02	14.24	14.58	14.24	14.58	216200
1993-09-03	14.58	14.81	14.58	14.69	44200
1993-09-07	14.58	14.58	14.46	14.58	55000
1993-09-08	14.46	14.58	14.01	14.24	388100
1993-09-09	14.12	14.35	14.12	14.24	131100
1993-09-10	14.24	14.24	14.01	14.12	332800
1993-09-13	14.12	14.58	14.12	14.46	268600
1993-09-14	14.46	14.46	14.24	14.35	175700
1993-09-15	14.35	14.35	14.12	14.24	170100
1993-09-16	14.24	14.24	14.12	14.24	69300
1993-09-17	14.12	14.12	14.01	14.12	43800
1993-09-20	14.12	14.12	13.90	14.01	171200
1993-09-21	14.01	14.01	13.78	13.90	209200
1993-09-22	13.90	14.01	13.90	14.01	150900
1993-09-23	14.01	14.01	13.90	14.01	68000
1993-09-24	13.90	13.90	13.67	13.78	794600
1993-09-27	13.78	13.90	13.55	13.67	42600
1993-09-28	13.67	13.78	13.55	13.67	102600
1993-09-29	13.55	13.55	13.33	13.55	128600
1993-09-30	13.55	13.78	13.44	13.67	392700
1993-10-01	13.78	13.78	13.55	13.67	254700
1993-10-04	13.78	13.90	13.67	13.78	87400
1993-10-05	13.78	13.78	13.55	13.78	298800
1993-10-06	13.78	13.90	13.78	13.90	123500
1993-10-07	13.90	14.24	13.78	14.24	275800
1993-10-08	14.12	14.46	14.12	14.35	261700
1993-10-11	14.35	14.46	14.24	14.35	104500
1993-10-12	14.35	14.46	14.24	14.35	75000
1993-10-13	14.35	14.35	14.01	14.12	186400
1993-10-14	14.12	14.24	14.01	14.24	155400
1993-10-15	14.24	14.35	14.12	14.35	103700
1993-10-18	14.24	14.24	14.01	14.01	158600
1993-10-19	14.12	14.12	14.01	14.12	105300
1993-10-20	14.12	14.12	13.90	14.01	145400
1993-10-21	14.01	14.01	13.78	14.01	76000
1993-10-22	14.01	14.12	13.90	14.01	169400
1993-10-25	14.01	14.12	13.78	14.12	126000
1993-10-26	14.12	14.12	13.90	14.01	170800
1993-10-27	14.01	14.24	13.90	14.01	109900
1993-10-28	14.01	14.12	14.01	14.01	125300
1993-10-29	14.12	14.12	13.90	13.90	53900
1993-11-01	13.90	14.24	13.90	14.12	209200
1993-11-02	14.12	14.24	14.01	14.12	77500
1993-11-03	14.12	14.12	14.01	14.01	61200
1993-11-04	14.01	14.24	14.01	14.01	78000
1993-11-05	14.12	14.12	14.01	14.12	26600
1993-11-08	14.12	14.12	13.90	13.90	55600
1993-11-09	14.01	14.01	13.67	13.78	115500
1993-11-10	13.78	13.90	13.67	13.78	37300
1993-11-11	13.78	13.90	13.67	13.67	55500
1993-11-12	13.67	13.78	13.44	13.44	192100
1993-11-15	13.55	13.55	13.21	13.33	120900
1993-11-16	13.44	13.55	13.44	13.44	70700
1993-11-17	13.44	13.55	13.21	13.55	526600
1993-11-18	13.55	13.67	13.44	13.55	481100
1993-11-19	13.55	13.55	13.44	13.55	153400
1993-11-22	13.44	13.55	13.21	13.33	101100
1993-11-23	13.33	13.55	13.33	13.44	275600
1993-11-24	13.44	13.67	13.44	13.44	230700
1993-11-26	13.44	13.67	13.44	13.55	19100
1993-11-29	13.55	13.67	13.44	13.55	16400
1993-11-30	13.44	13.67	13.44	13.55	276200
1993-12-01	13.55	13.78	13.55	13.78	81100
1993-12-02	13.78	14.01	13.78	14.01	76800
1993-12-03	13.90	14.01	13.78	13.78	178000
1993-12-06	13.90	14.01	13.78	13.78	233900
1993-12-07	13.78	13.90	13.78	13.78	70500
1993-12-08	13.90	13.90	13.78	13.90	73500
1993-12-09	13.90	14.01	13.67	13.67	157500
1993-12-10	13.78	13.78	13.55	13.55	124800
1993-12-13	13.55	13.78	13.55	13.78	67600
1993-12-14	13.67	13.78	13.55	13.55	207900
1993-12-15	13.55	13.67	13.55	13.67	43200
1993-12-16	13.67	13.67	13.55	13.55	33200
1993-12-17	13.67	13.67	13.55	13.67	86000
1993-12-20	13.67	13.67	13.33	13.33	115500
1993-12-21	13.44	13.55	13.33	13.55	144600
1993-12-22	13.55	13.78	13.44	13.78	398500
1993-12-23	13.78	13.90	13.67	13.90	156600
1993-12-27	13.55	14.01	13.55	13.78	67200
1993-12-28	13.90	13.90	13.67	13.78	32600
1993-12-29	13.67	13.78	13.55	13.78	47300
1993-12-30	13.78	14.01	13.67	13.90	770400
1993-12-31	13.90	14.12	13.90	14.01	68600
1994-01-03	13.90	13.90	13.55	13.67	143500
1994-01-04	13.78	13.78	13.55	13.67	257200
1994-01-05	13.55	13.67	13.44	13.67	203900
1994-01-06	13.67	13.67	13.55	13.55	24600
1994-01-07	13.55	13.67	13.44	13.55	59000
1994-01-10	13.67	13.67	13.55	13.67	92900
1994-01-11	13.67	13.67	13.44	13.55	80700
1994-01-12	13.67	13.90	13.55	13.90	248300
1994-01-13	13.78	13.90	13.67	13.78	152900
1994-01-14	13.78	13.90	13.67	13.90	236700
1994-01-17	13.90	13.90	13.78	13.78	73500
1994-01-18	13.90	13.90	13.78	13.90	127600
1994-01-19	13.90	14.46	13.90	14.46	106600
1994-01-20	14.46	14.46	14.12	14.12	95500
1994-01-21	14.24	14.35	14.12	14.24	181600
1994-01-24	14.24	14.24	13.90	13.90	72800
1994-01-25	13.90	13.90	13.55	13.67	205000
1994-01-26	13.67	13.67	13.55	13.67	59400
1994-01-27	13.67	13.90	13.67	13.90	57700
1994-01-28	13.90	13.90	13.67	13.78	73400
1994-01-31	13.90	14.01	13.78	14.01	122900
1994-02-01	14.01	14.01	13.67	13.78	139900
1994-02-02	13.78	13.90	13.55	13.67	953300
1994-02-03	13.67	13.67	13.33	13.44	234900
1994-02-04	13.44	13.55	13.10	13.10	94000
1994-02-07	12.98	13.33	12.98	13.33	324500
1994-02-08	13.21	13.33	13.10	13.21	66800
1994-02-09	13.10	13.33	13.10	13.33	127100
1994-02-10	13.33	13.55	13.33	13.33	74800
1994-02-11	13.33	13.33	13.10	13.10	63100
1994-02-14	13.10	13.10	12.87	13.10	197400
1994-02-15	12.98	13.33	12.98	13.21	374300
1994-02-16	13.21	13.33	13.10	13.21	495600
1994-02-17	13.44	13.44	13.33	13.33	45000
1994-02-18	13.33	13.44	13.33	13.44	472500
1994-02-22	13.33	13.55	13.33	13.55	81400
1994-02-23	13.67	13.78	13.55	13.55	232200
1994-02-24	13.67	13.67	13.44	13.55	127000
1994-02-25	13.55	13.55	13.21	13.21	39900
1994-02-28	13.33	13.44	13.21	13.44	186600
1994-03-01	13.44	13.44	13.33	13.44	229300
1994-03-02	13.33	13.33	13.21	13.21	41400
1994-03-03	13.33	13.44	13.33	13.33	193400
1994-03-04	13.33	13.33	13.10	13.21	147700
1994-03-07	13.21	13.44	13.21	13.33	420600
1994-03-08	13.44	13.44	13.21	13.33	229600
1994-03-09	13.44	13.55	13.33	13.55	138300
1994-03-10	13.55	13.55	13.33	13.33	24000
1994-03-11	13.44	13.44	13.33	13.44	83100
1994-03-14	13.33	13.44	13.33	13.44	62100
1994-03-15	13.33	13.44	13.33	13.33	30700
1994-03-16	13.33	13.44	13.21	13.33	80800
1994-03-17	13.33	13.44	13.21	13.44	121300
1994-03-18	13.44	13.44	13.21	13.33	48500
1994-03-21	13.21	13.21	13.10	13.21	84900
1994-03-22	13.10	13.21	13.10	13.21	28900
1994-03-23	13.21	13.21	13.10	13.21	52400
1994-03-24	13.10	13.10	12.76	12.87	635300
1994-03-25	12.87	12.87	12.41	12.53	187700
1994-03-28	12.41	12.76	12.41	12.53	88400
1994-03-29	12.53	12.64	12.41	12.41	182400
1994-03-30	12.41	12.41	12.07	12.19	190900
1994-03-31	12.07	12.30	11.84	12.19	208100
1994-04-04	11.84	11.96	11.73	11.84	120300
1994-04-05	11.96	12.07	11.73	11.73	302900
1994-04-06	11.84	11.84	11.73	11.73	187100
1994-04-07	11.84	11.96	11.73	11.96	232700
1994-04-08	11.96	12.19	11.96	12.07	219900
1994-04-11	12.07	12.07	11.96	12.07	28500
1994-04-12	11.96	12.19	11.96	12.19	58600
1994-04-13	12.07	12.30	11.84	11.96	190000
1994-04-14	11.96	12.07	11.73	11.96	171200
1994-04-15	11.84	11.96	11.84	11.84	107600
1994-04-18	11.96	11.96	11.73	11.84	80500
1994-04-19	11.73	11.73	11.62	11.62	35400
1994-04-20	11.73	11.73	11.62	11.73	210900
1994-04-21	11.84	12.19	11.84	12.19	318700
1994-04-22	12.19	12.30	12.07	12.19	622900
1994-04-25	12.07	12.41	12.07	12.41	496500
1994-04-26	12.41	12.41	12.30	12.41	815900
1994-04-28	12.30	12.41	12.07	12.19	287700
1994-04-29	12.19	12.41	12.19	12.30	354400
1994-05-02	12.41	12.41	12.19	12.30	252800
1994-05-03	12.30	12.41	12.30	12.30	357300
1994-05-04	12.41	12.41	12.07	12.07	296200
1994-05-05	12.07	12.19	12.07	12.07	100000
1994-05-06	12.07	12.07	11.96	12.07	20100
1994-05-09	11.96	11.96	11.84	11.96	284000
1994-05-10	11.84	11.96	11.73	11.84	510500
1994-05-11	11.84	11.84	11.62	11.73	592100
1994-05-12	11.62	11.62	11.50	11.50	333600
1994-05-13	11.62	11.62	11.39	11.50	375700
1994-05-16	11.39	11.73	11.39	11.73	404000
1994-05-17	11.62	11.96	11.62	11.96	847400
1994-05-18	11.84	11.96	11.73	11.84	379200
1994-05-19	11.84	11.84	11.73	11.84	77700
1994-05-20	11.84	11.84	11.73	11.76	54500
1994-05-23	11.73	11.73	11.62	11.62	47200
1994-05-24	11.73	11.73	11.62	11.73	160700
1994-05-25	11.62	11.62	11.50	11.50	133500
1994-05-26	11.50	11.84	11.50	11.73	699700
1994-05-27	11.84	11.84	11.73	11.73	210000
1994-05-31	11.84	11.84	11.73	11.84	46600
1994-06-01	11.73	11.96	11.73	11.96	387900
1994-06-02	11.84	11.96	11.84	11.84	88800
1994-06-03	11.84	12.07	11.84	11.84	151800
1994-06-06	11.96	11.96	11.84	11.84	145300
1994-06-07	11.84	11.84	11.73	11.73	115600
1994-06-08	11.84	11.84	11.62	11.62	68800
1994-06-09	11.62	11.84	11.62	11.73	101300
1994-06-10	11.73	11.84	11.73	11.73	238600
1994-06-13	11.73	11.73	11.62	11.73	19900
1994-06-14	11.62	11.73	11.50	11.50	54300
1994-06-15	11.62	11.62	11.50	11.62	130700
1994-06-16	11.62	11.62	11.39	11.50	63000
1994-06-17	11.50	11.50	11.39	11.39	112700
1994-06-20	11.39	11.39	11.28	11.28	127800
1994-06-21	11.39	11.39	11.05	11.28	83900
1994-06-22	11.28	11.28	11.05	11.16	171300
1994-06-23	11.05	11.16	10.82	10.82	164700
1994-06-24	10.71	10.82	10.59	10.71	51500
1994-06-27	10.71	10.93	10.59	10.93	744400
1994-06-28	10.93	11.16	10.82	11.16	2193300
1994-06-29	11.16	11.28	11.05	11.05	537700
1994-06-30	11.05	11.05	10.82	10.82	542500
1994-07-01	10.82	10.82	10.59	10.71	103400
1994-07-05	10.71	10.93	10.71	10.71	366600
1994-07-06	10.82	10.93	10.71	10.82	491600
1994-07-07	10.82	11.05	10.71	10.99	872000
1994-07-08	10.93	11.05	10.93	11.05	613300
1994-07-11	11.05	11.16	10.93	11.05	435900
1994-07-12	11.05	11.28	11.05	11.05	224300
1994-07-13	11.05	11.16	11.05	11.16	726100
1994-07-14	11.16	11.28	11.05	11.05	275800
1994-07-15	11.05	11.28	11.05	11.16	325900
1994-07-18	11.39	11.50	11.28	11.39	160900
1994-07-19	11.50	11.62	11.50	11.50	231400
1994-07-20	11.62	11.62	11.39	11.39	334900
1994-07-21	11.39	11.39	11.28	11.39	256900
1994-07-22	11.39	11.39	11.16	11.28	290000
1994-07-25	11.39	11.39	11.16	11.16	68400
1994-07-26	11.16	11.28	11.16	11.16	56500
1994-07-27	11.16	11.28	11.05	11.05	692400
1994-07-28	11.16	11.28	11.16	11.16	475900
1994-07-29	11.16	11.28	11.16	11.28	288600
1994-08-01	11.28	11.28	11.16	11.16	292100
1994-08-02	11.28	11.39	11.28	11.28	361400
1994-08-03	11.28	11.39	11.28	11.28	328000
1994-08-04	11.39	11.39	11.28	11.39	100900
1994-08-05	11.28	11.39	11.28	11.39	146000
1994-08-08	11.39	11.39	11.28	11.39	758400
1994-08-09	11.39	11.62	11.39	11.62	1922400
1994-08-10	11.50	11.50	11.28	11.28	932700
1994-08-11	11.39	11.39	11.16	11.16	559900
1994-08-12	11.28	11.39	11.28	11.39	133900
1994-08-15	11.39	11.39	11.16	11.16	351900
1994-08-16	11.16	11.28	11.16	11.28	147400
1994-08-17	11.16	11.39	11.16	11.28	314500
1994-08-18	11.28	11.28	11.16	11.28	181000
1994-08-19	11.16	11.28	11.16	11.16	307500
1994-08-22	11.28	11.39	11.16	11.39	59500
1994-08-23	11.28	11.50	11.28	11.39	126800
1994-08-24	11.50	11.84	11.50	11.73	298600
1994-08-25	11.73	12.07	11.62	11.96	1209900
1994-08-26	12.07	12.19	12.07	12.19	198300
1994-08-29	12.07	12.19	12.07	12.07	116200
1994-08-30	12.19	12.19	11.96	12.19	126000
1994-08-31	12.19	12.30	12.07	12.30	173900
1994-09-01	12.30	12.30	12.07	12.07	38100
1994-09-02	12.07	12.19	11.96	12.07	236900
1994-09-06	11.96	12.07	11.96	11.96	122400
1994-09-07	12.07	12.07	11.84	11.84	202500
1994-09-08	11.84	11.96	11.84	11.96	236600
1994-09-09	11.84	11.96	11.73	11.84	1157200
1994-09-12	11.96	11.96	11.84	11.84	135400
1994-09-13	11.96	12.07	11.96	12.07	250900
1994-09-14	11.96	11.96	11.84	11.96	84500
1994-09-15	11.84	11.96	11.84	11.84	83300
1994-09-16	11.96	11.96	11.84	11.96	21800
1994-09-19	11.96	11.96	11.96	11.96	46200
1994-09-20	12.07	12.07	11.96	11.96	135700
1994-09-21	11.96	12.07	11.96	12.07	85100
1994-09-22	11.96	12.07	11.96	11.96	72700
1994-09-23	12.07	12.07	11.96	11.96	24200
1994-09-26	11.84	11.84	11.73	11.73	50600
1994-09-27	11.84	11.96	11.84	11.84	80100
1994-09-28	11.96	12.07	11.84	12.07	68100
1994-09-29	12.07	12.19	11.96	12.07	123800
1994-09-30	11.96	12.19	11.96	12.07	101600
1994-10-03	12.19	12.19	11.84	12.07	169000
1994-10-04	12.07	12.07	11.73	11.73	23800
1994-10-05	11.84	11.84	11.73	11.84	240900
1994-10-06	11.84	11.84	11.73	11.84	98200
1994-10-07	11.84	11.96	11.73	11.84	618700
1994-10-10	11.84	11.96	11.73	11.96	25100
1994-10-11	11.96	11.96	11.84	11.96	30800
1994-10-12	11.96	12.07	11.84	11.96	209800
1994-10-13	11.96	12.07	11.84	11.84	179700
1994-10-14	11.84	11.96	11.84	11.96	30200
1994-10-17	11.84	11.96	11.84	11.84	70700
1994-10-18	11.96	11.96	11.84	11.96	34100
1994-10-19	11.96	11.96	11.73	11.96	207600
1994-10-20	11.84	11.84	11.73	11.73	465200
1994-10-21	11.73	11.84	11.73	11.84	232500
1994-10-24	11.73	11.84	11.73	11.73	43300
1994-10-25	11.84	11.84	11.62	11.62	48000
1994-10-26	11.62	11.73	11.62	11.62	49700
1994-10-27	11.73	11.73	11.62	11.62	56500
1994-10-28	11.62	11.62	11.50	11.50	131200
1994-10-31	11.62	11.84	11.62	11.84	182900
1994-11-01	11.73	11.73	11.50	11.62	252000
1994-11-02	11.62	11.62	11.50	11.50	129000
1994-11-03	11.50	11.50	11.39	11.39	78600
1994-11-04	11.50	11.62	11.39	11.50	60000
1994-11-07	11.50	11.62	11.50	11.62	50600
1994-11-08	11.62	11.84	11.62	11.84	59200
1994-11-09	11.84	11.84	11.73	11.73	79600
1994-11-10	11.73	11.73	11.62	11.73	65000
1994-11-11	11.62	11.73	11.50	11.73	83700
1994-11-14	11.73	11.84	11.62	11.73	39400
1994-11-15	11.73	11.84	11.62	11.62	74300
1994-11-16	11.62	11.62	11.39	11.50	126100
1994-11-17	11.62	11.62	11.39	11.39	43600
1994-11-18	11.39	11.50	11.28	11.28	184300
1994-11-21	11.28	11.50	11.28	11.39	53700
1994-11-22	11.28	11.39	11.28	11.28	45900
1994-11-23	11.28	11.39	11.28	11.39	134100
1994-11-25	11.50	11.62	11.39	11.50	53000
1994-11-28	11.50	11.50	11.39	11.39	35800
1994-11-29	11.39	11.39	11.28	11.39	157100
1994-11-30	11.39	11.62	11.39	11.50	93000
1994-12-01	11.50	11.50	11.39	11.39	40400
1994-12-02	11.50	11.50	11.39	11.39	1131800
1994-12-05	11.39	11.50	11.28	11.28	113800
1994-12-06	11.28	11.39	11.28	11.39	85700
1994-12-07	11.28	11.39	11.28	11.28	133800
1994-12-08	11.39	11.39	11.16	11.28	165200
1994-12-09	11.16	11.16	11.05	11.05	28600
1994-12-12	11.16	11.16	11.05	11.16	88300
1994-12-13	11.16	11.28	11.16	11.28	42900
1994-12-14	11.39	11.39	11.16	11.28	265100
1994-12-15	11.28	11.50	11.16	11.50	113300
1994-12-16	11.50	11.62	11.28	11.39	173600
1994-12-19	11.39	11.39	11.28	11.28	52900
1994-12-20	11.28	11.50	11.28	11.28	220200
1994-12-21	11.28	11.50	11.28	11.28	219400
1994-12-22	11.28	11.39	11.28	11.28	122400
1994-12-23	11.28	11.28	11.16	11.28	167400
1994-12-27	11.16	11.39	11.16	11.39	90900
1994-12-28	11.39	11.39	11.16	11.16	27100
1994-12-29	11.28	11.28	11.05	11.16	159600
1994-12-30	11.16	11.16	11.05	11.16	70800
1995-01-03	11.16	11.16	10.93	11.05	285600
1995-01-04	11.05	11.39	11.05	11.39	342500
1995-01-05	11.39	11.39	11.28	11.39	152400
1995-01-06	11.28	11.39	11.28	11.28	135900
1995-01-09	11.39	11.39	11.16	11.28	505900
1995-01-10	11.39	11.62	11.39	11.50	160900
1995-01-11	11.50	11.62	11.39	11.50	87300
1995-01-12	11.39	11.50	11.16	11.28	109700
1995-01-13	11.39	11.39	11.16	11.16	38600
1995-01-16	11.28	11.28	11.05	11.05	118800
1995-01-17	11.05	11.05	10.82	11.05	167200
1995-01-18	11.05	11.05	10.93	10.93	93100
1995-01-19	10.93	11.05	10.82	10.93	91700
1995-01-20	10.93	10.93	10.59	10.82	321800
1995-01-23	10.82	10.82	10.59	10.71	116100
1995-01-24	10.71	11.05	10.71	11.05	355200
1995-01-25	11.05	11.16	11.05	11.05	85800
1995-01-26	11.05	11.16	11.05	11.16	176600
1995-01-27	11.16	11.16	11.05	11.05	27700
1995-01-30	11.16	11.16	11.05	11.05	99300
1995-01-31	11.16	11.39	11.05	11.16	193300
1995-02-01	11.39	11.50	11.28	11.39	74000
1995-02-02	11.28	11.50	11.28	11.39	193100
1995-02-03	11.62	11.84	11.62	11.62	240400
1995-02-06	11.62	11.73	11.62	11.62	76200
1995-02-07	11.62	11.73	11.62	11.62	117800
1995-02-08	11.73	11.73	11.62	11.62	204800
1995-02-09	11.73	11.73	11.62	11.62	83500
1995-02-10	11.73	11.73	11.39	11.39	59300
1995-02-13	11.62	11.62	11.50	11.50	65600
1995-02-14	11.50	11.62	11.50	11.50	77900
1995-02-15	11.62	11.73	11.62	11.73	177100
1995-02-16	11.73	11.73	11.62	11.73	83400
1995-02-17	11.73	11.84	11.62	11.73	102700
1995-02-21	11.73	11.84	11.73	11.84	50800
1995-02-22	11.84	11.84	11.73	11.84	86000
1995-02-23	11.96	12.19	11.96	12.07	54300
1995-02-24	12.19	12.19	12.07	12.07	95200
1995-02-27	12.07	12.07	11.96	11.96	90400
1995-02-28	11.96	12.07	11.96	12.07	270600
1995-03-01	12.07	12.07	11.84	11.84	97000
1995-03-02	11.96	11.96	11.84	11.96	82900
1995-03-03	11.96	12.07	11.84	11.84	155100
1995-03-06	11.84	11.96	11.62	11.73	337900
1995-03-07	11.73	11.73	11.62	11.62	545500
1995-03-08	11.73	11.73	11.62	11.73	128200
1995-03-09	11.73	11.73	11.50	11.50	120800
1995-03-10	11.62	11.73	11.62	11.62	159600
1995-03-13	11.73	11.73	11.62	11.73	56600
1995-03-14	11.62	11.73	11.62	11.62	13100
1995-03-15	11.73	11.73	11.62	11.62	164500
1995-03-16	11.73	11.73	11.62	11.73	45200
1995-03-17	11.73	11.84	11.62	11.73	229900
1995-03-20	11.84	11.84	11.73	11.73	139100
1995-03-21	11.73	11.96	11.73	11.84	161700
1995-03-22	11.84	11.96	11.84	11.96	61700
1995-03-23	11.84	12.07	11.84	12.07	82100
1995-03-24	12.07	12.19	11.96	12.07	41300
1995-03-27	11.96	11.96	11.84	11.84	25800
1995-03-28	11.96	11.96	11.73	11.84	102700
1995-03-29	11.84	11.84	11.73	11.73	60200
1995-03-30	11.96	11.96	11.73	11.84	66700
1995-03-31	11.84	11.84	11.62	11.62	32500
1995-04-03	11.73	11.73	11.50	11.62	258800
1995-04-04	11.62	11.62	11.50	11.50	193600
1995-04-05	11.62	11.62	11.50	11.62	999000
1995-04-06	11.62	11.62	11.50	11.62	146200
1995-04-07	11.62	11.73	11.50	11.62	185500
1995-04-10	11.62	11.84	11.62	11.62	275700
1995-04-11	11.73	11.84	11.62	11.73	225900
1995-04-12	11.73	11.96	11.73	11.84	73800
1995-04-13	11.84	11.96	11.84	11.96	76500
1995-04-17	11.96	12.07	11.96	12.07	44500
1995-04-18	11.96	11.96	11.73	11.73	35300
1995-04-19	11.84	11.96	11.73	11.73	252800
1995-04-20	11.73	11.84	11.73	11.84	132700
1995-04-21	11.96	11.96	11.84	11.84	75300
1995-04-24	11.96	11.96	11.84	11.96	88400
1995-04-25	12.07	12.07	11.84	11.96	293400
1995-04-26	11.96	12.07	11.96	11.96	61000
1995-04-27	12.07	12.07	11.96	11.96	42500
1995-04-28	12.07	12.19	11.96	12.07	58100
1995-05-01	12.07	12.30	12.07	12.30	147000
1995-05-02	12.30	12.41	12.19	12.19	87200
1995-05-03	12.30	12.30	11.96	11.96	119200
1995-05-04	12.19	12.19	11.96	12.07	151700
1995-05-05	12.07	12.07	11.96	11.96	85300
1995-05-08	12.07	12.19	12.07	12.07	186400
1995-05-09	12.07	12.30	12.07	12.19	358400
1995-05-10	12.19	12.30	12.07	12.19	129200
1995-05-11	12.30	12.41	12.19	12.19	80500
1995-05-12	12.30	12.30	12.07	12.19	72300
1995-05-15	12.19	12.19	12.07	12.07	26800
1995-05-16	12.07	12.19	12.07	12.07	85500
1995-05-17	12.19	12.19	12.07	12.19	72800
1995-05-18	12.19	12.19	11.96	12.07	170700
1995-05-19	11.96	12.07	11.96	11.96	59800
1995-05-22	11.96	12.07	11.96	11.96	83500
1995-05-23	12.07	12.07	11.96	12.07	114900
1995-05-24	12.07	12.19	11.96	12.19	50600
1995-05-25	12.19	12.19	12.07	12.07	34900
1995-05-26	12.07	12.19	11.96	11.96	211100
1995-05-30	12.07	12.19	11.96	12.07	55800
1995-05-31	12.07	12.19	12.07	12.07	239700
1995-06-01	12.07	12.07	11.96	11.96	107700
1995-06-02	12.07	12.07	11.84	11.84	95400
1995-06-05	11.96	12.07	11.84	12.07	51500
1995-06-06	11.96	11.96	11.84	11.96	41900
1995-06-07	11.96	11.96	11.84	11.96	149500
1995-06-08	11.96	12.19	11.96	11.96	144900
1995-06-09	11.96	12.07	11.96	11.96	57000
1995-06-12	11.96	12.07	11.96	11.96	45300
1995-06-13	11.96	12.19	11.96	12.19	90400
1995-06-14	12.07	12.30	12.07	12.19	191300
1995-06-15	12.19	12.41	12.19	12.30	25600
1995-06-16	12.41	12.41	12.19	12.30	23700
1995-06-19	12.30	12.41	12.30	12.30	181600
1995-06-20	12.41	12.41	12.19	12.19	43500
1995-06-21	12.30	12.30	12.07	12.07	51400
1995-06-22	12.07	12.19	12.07	12.07	195100
1995-06-23	12.07	12.19	11.96	11.96	91800
1995-06-26	12.07	12.07	11.96	12.07	92100
1995-06-27	12.07	12.19	11.96	12.07	94000
1995-06-28	12.07	12.07	11.96	12.07	29700
1995-06-29	12.19	12.19	12.07	12.07	48000
1995-06-30	12.19	12.19	11.96	12.19	48100
1995-07-03	12.19	12.19	12.07	12.07	31200
1995-07-05	12.07	12.30	12.07	12.07	80700
1995-07-06	12.19	12.19	12.07	12.07	157100
1995-07-07	12.07	12.19	11.84	12.07	124100
1995-07-10	12.07	12.19	11.84	11.96	1713400
1995-07-11	11.84	12.07	11.84	11.96	700200
1995-07-12	12.07	12.07	11.96	11.96	723900
1995-07-13	11.96	12.07	11.96	12.07	69200
1995-07-14	11.96	12.19	11.96	12.07	53200
1995-07-17	12.07	12.19	12.07	12.07	155400
1995-07-18	12.19	12.19	11.96	11.96	35600
1995-07-19	12.07	12.07	11.84	11.84	92500
1995-07-20	12.07	12.07	11.96	11.96	25200
1995-07-21	12.07	12.07	11.84	11.96	22100
1995-07-24	12.07	12.30	11.96	12.30	118400
1995-07-25	12.19	12.30	12.19	12.19	167800
1995-07-26	12.19	12.30	12.07	12.30	3082300
1995-07-27	12.19	12.53	12.19	12.53	359000
1995-07-28	12.41	12.53	12.30	12.41	41800
1995-07-31	12.30	12.41	12.19	12.41	49100
1995-08-01	12.41	12.41	12.19	12.41	63900
1995-08-02	12.41	12.64	12.41	12.53	211100
1995-08-03	12.41	12.53	12.41	12.53	22800
1995-08-04	12.53	12.64	12.41	12.41	42000
1995-08-07	12.53	12.53	12.41	12.41	64100
1995-08-08	12.41	12.53	12.41	12.41	67000
1995-08-09	12.53	12.53	12.30	12.30	71900
1995-08-10	12.30	12.41	12.30	12.41	31400
1995-08-11	12.41	12.41	12.30	12.30	25500
1995-08-14	12.30	12.41	12.19	12.30	152800
1995-08-15	12.30	12.41	12.19	12.41	80800
1995-08-16	12.41	12.53	12.41	12.53	388600
1995-08-17	12.53	12.53	12.41	12.41	208100
1995-08-18	12.53	12.53	12.41	12.41	102600
1995-08-21	12.41	12.53	12.41	12.53	58300
1995-08-22	12.53	12.64	12.41	12.64	193000
1995-08-23	12.64	12.64	12.41	12.41	60300
1995-08-24	12.41	12.53	12.41	12.53	17200
1995-08-25	12.53	12.64	12.53	12.53	68900
1995-08-28	12.53	12.64	12.53	12.64	168000
1995-08-29	12.53	12.64	12.41	12.64	59100
1995-08-30	12.64	12.64	12.53	12.53	22800
1995-08-31	12.53	12.53	12.41	12.41	15900
1995-09-01	12.41	12.53	12.41	12.41	97000
1995-09-05	12.41	12.41	12.30	12.30	39800
1995-09-06	12.41	12.53	12.30	12.30	51100
1995-09-07	12.30	12.41	12.19	12.19	64800
1995-09-08	12.30	12.30	12.07	12.07	82500
1995-09-11	12.19	12.30	12.07	12.07	258700
1995-09-12	11.96	12.19	11.96	12.07	204300
1995-09-13	12.07	12.19	11.84	11.96	432800
1995-09-14	11.84	11.96	11.73	11.73	102300
1995-09-15	11.73	11.96	11.73	11.84	541900
1995-09-18	11.96	11.96	11.84	11.96	208600
1995-09-19	11.84	11.96	11.84	11.96	379700
1995-09-20	11.96	12.07	11.84	11.96	1160800
1995-09-21	12.07	12.19	11.96	11.96	382800
1995-09-22	12.07	12.07	11.96	12.07	77900
1995-09-25	12.19	12.19	12.07	12.07	126600
1995-09-26	12.07	12.19	12.07	12.07	360900
1995-09-27	11.96	12.07	11.84	11.96	170100
1995-09-28	11.96	12.07	11.84	11.84	117600
1995-09-29	11.96	11.96	11.84	11.96	75400
1995-10-02	12.07	12.19	11.96	11.96	176300
1995-10-03	12.07	12.19	12.07	12.19	119500
1995-10-04	12.07	12.41	12.07	12.30	222600
1995-10-05	12.30	12.53	12.30	12.53	84700
1995-10-06	12.41	12.53	12.41	12.53	111000
1995-10-09	12.53	12.53	12.30	12.41	135300
1995-10-10	12.19	12.41	12.19	12.30	105600
1995-10-11	12.30	12.41	12.30	12.30	41800
1995-10-12	12.41	12.41	12.30	12.30	131900
1995-10-13	12.30	12.41	12.19	12.19	104800
1995-10-16	12.30	12.30	12.19	12.19	22900
1995-10-17	12.30	12.30	12.19	12.19	187500
1995-10-18	12.19	12.30	12.19	12.30	139700
1995-10-19	12.30	12.30	12.19	12.19	146200
1995-10-20	12.19	12.19	11.96	11.96	56500
1995-10-23	11.73	11.84	11.50	11.50	83000
1995-10-24	11.50	11.62	11.39	11.62	448400
1995-10-25	11.50	11.50	11.39	11.39	283100
1995-10-26	11.50	11.50	11.39	11.50	135600
1995-10-27	11.39	11.50	11.39	11.50	48500
1995-10-30	11.50	11.50	11.39	11.50	101800
1995-10-31	11.96	12.30	11.96	12.19	135000
1995-11-01	12.19	12.30	12.07	12.07	71200
1995-11-02	12.07	12.41	12.07	12.30	125700
1995-11-03	12.41	12.53	12.41	12.53	72500
1995-11-06	12.41	12.53	12.30	12.41	47200
1995-11-07	12.53	12.53	12.41	12.41	48600
1995-11-08	12.41	12.53	12.30	12.53	86300
1995-11-09	12.53	12.53	12.41	12.41	25900
1995-11-10	12.41	12.53	12.41	12.53	68000
1995-11-13	12.41	12.53	12.41	12.53	18200
1995-11-14	12.41	12.53	12.30	12.30	39500
1995-11-15	12.30	12.41	12.30	12.41	22300
1995-11-16	12.30	12.41	12.30	12.30	43000
1995-11-17	12.30	12.41	12.30	12.41	267200
1995-11-20	12.41	12.53	12.30	12.30	65900
1995-11-21	12.41	12.41	12.19	12.19	153500
1995-11-22	12.19	12.30	12.07	12.19	362100
1995-11-24	12.30	12.41	12.19	12.19	86500
1995-11-27	12.30	12.36	12.19	12.30	59300
1995-11-28	12.30	12.36	12.19	12.19	234300
1995-11-29	12.30	12.30	12.19	12.19	252400
1995-11-30	12.19	12.30	12.19	12.30	272500
1995-12-01	12.19	12.41	12.19	12.30	89300
1995-12-04	12.30	12.53	12.30	12.30	172200
1995-12-05	12.30	12.53	12.30	12.53	81900
1995-12-06	12.53	12.53	12.30	12.30	344700
1995-12-07	12.30	12.41	12.30	12.41	268600
1995-12-08	12.30	12.41	12.30	12.41	254800
1995-12-11	12.30	12.41	12.30	12.41	21100
1995-12-12	12.41	12.53	12.41	12.53	462100
1995-12-13	12.53	12.53	12.41	12.41	31600
1995-12-14	12.53	12.53	12.41	12.53	15700
1995-12-15	12.41	12.53	12.30	12.41	261100
1995-12-18	12.41	12.41	12.19	12.30	162800
1995-12-19	12.19	12.41	12.19	12.41	131900
1995-12-20	12.41	12.53	12.41	12.53	132700
1995-12-21	12.53	12.64	12.41	12.53	185600
1995-12-22	12.53	12.64	12.53	12.64	65200
1995-12-26	12.53	12.76	12.53	12.64	58000
1995-12-27	12.64	12.64	12.41	12.41	62400
1995-12-28	12.53	12.64	12.41	12.64	91500
1995-12-29	12.64	12.64	12.53	12.53	71100
1996-01-02	12.53	12.76	12.53	12.76	128600
1996-01-03	12.87	12.98	12.87	12.87	72900
1996-01-04	12.98	13.10	12.87	12.98	339600
1996-01-05	12.87	12.87	12.76	12.76	54000
1996-01-08	12.76	12.87	12.76	12.76	6200
1996-01-09	12.87	12.87	12.53	12.53	84700
1996-01-10	12.41	12.64	12.41	12.53	149500
1996-01-11	12.64	12.64	12.53	12.64	72800
1996-01-12	12.53	12.64	12.53	12.64	48600
1996-01-15	12.64	12.64	12.41	12.53	40000
1996-01-16	12.41	12.64	12.41	12.53	115400
1996-01-17	12.64	12.64	12.41	12.41	178400
1996-01-18	12.53	12.64	12.53	12.64	44000
1996-01-19	12.64	12.76	12.53	12.76	191000
1996-01-22	12.76	12.76	12.53	12.76	138200
1996-01-23	12.64	12.76	12.64	12.76	73200
1996-01-24	12.76	12.76	12.64	12.64	468900
1996-01-25	12.76	12.76	12.64	12.64	58300
1996-01-26	12.64	12.76	12.64	12.76	35700
1996-01-29	12.76	12.76	12.64	12.76	24100
1996-01-30	12.64	12.87	12.64	12.76	95000
1996-01-31	12.76	13.10	12.76	13.10	111400
1996-02-01	13.10	13.21	13.10	13.10	52000
1996-02-02	13.21	13.21	13.10	13.21	108800
1996-02-05	13.21	13.21	13.10	13.10	26200
1996-02-06	13.10	13.21	13.10	13.21	40600
1996-02-07	13.10	13.33	13.10	13.21	63300
1996-02-08	13.10	13.21	13.10	13.10	69900
1996-02-09	12.98	13.10	12.87	12.87	129400
1996-02-12	12.98	12.98	12.76	12.87	139500
1996-02-13	12.87	13.10	12.87	13.10	113600
1996-02-14	13.10	13.10	12.98	12.98	42700
1996-02-15	12.98	13.10	12.98	13.10	20300
1996-02-16	12.98	13.10	12.87	12.98	57600
1996-02-20	12.87	12.98	12.76	12.76	166300
1996-02-21	12.76	12.76	12.53	12.76	154200
1996-02-22	12.76	12.76	12.64	12.76	118400
1996-02-23	12.87	12.87	12.64	12.76	62200
1996-02-26	12.76	12.87	12.76	12.87	39100
1996-02-27	12.87	12.87	12.76	12.76	121900
1996-02-28	12.87	12.98	12.87	12.87	113100
1996-02-29	12.87	12.98	12.76	12.87	86800
1996-03-01	12.98	12.98	12.76	12.76	48600
1996-03-04	12.76	12.87	12.64	12.64	113400
1996-03-05	12.76	12.76	12.64	12.76	340800
1996-03-06	12.76	12.87	12.76	12.87	56600
1996-03-07	12.76	12.87	12.76	12.87	244600
1996-03-08	12.76	12.87	12.64	12.87	38200
1996-03-11	12.76	12.98	12.76	12.87	46700
1996-03-12	12.87	12.87	12.64	12.87	30400
1996-03-13	12.87	12.87	12.76	12.76	54900
1996-03-14	12.87	12.87	12.87	12.87	19600
1996-03-15	12.87	12.87	12.64	12.76	133400
1996-03-18	12.64	12.87	12.64	12.76	58900
1996-03-19	12.76	12.87	12.76	12.87	53400
1996-03-20	12.87	12.87	12.76	12.76	216000
1996-03-21	12.87	12.87	12.64	12.64	237000
1996-03-22	12.76	12.87	12.76	12.87	176100
1996-03-25	12.76	12.87	12.76	12.87	26300
1996-03-26	12.76	12.87	12.76	12.76	95900
1996-03-27	12.76	12.76	12.64	12.76	145800
1996-03-28	12.76	12.76	12.64	12.64	60300
1996-03-29	12.76	12.76	12.64	12.64	163400
1996-04-01	12.76	12.87	12.64	12.87	237100
1996-04-02	12.87	12.87	12.76	12.87	70100
1996-04-03	12.76	12.87	12.64	12.76	76200
1996-04-04	12.87	12.87	12.76	12.87	37800
1996-04-08	12.76	12.76	12.64	12.64	22800
1996-04-09	12.87	12.87	12.64	12.76	37400
1996-04-10	12.76	12.87	12.64	12.76	48500
1996-04-11	12.76	12.87	12.76	12.76	11900
1996-04-12	12.87	12.87	12.76	12.87	100000
1996-04-15	12.87	12.87	12.76	12.87	57200
1996-04-16	12.76	12.98	12.76	12.98	28200
1996-04-17	12.87	12.98	12.76	12.76	278400
1996-04-18	12.87	12.87	12.76	12.87	25000
1996-04-19	12.87	12.87	12.76	12.87	21400
1996-04-22	12.87	12.87	12.76	12.76	38600
1996-04-23	12.76	12.87	12.76	12.76	52000
1996-04-24	12.87	12.87	12.76	12.87	24200
1996-04-25	12.76	12.98	12.76	12.87	57900
1996-04-26	12.87	12.98	12.87	12.87	81900
1996-04-29	12.76	12.87	12.76	12.87	99000
1996-04-30	12.87	12.87	12.76	12.87	23100
1996-05-01	12.87	12.87	12.76	12.87	101700
1996-05-02	12.87	12.87	12.76	12.87	85300
1996-05-03	12.87	12.87	12.64	12.64	17200
1996-05-06	12.76	12.76	12.64	12.76	323300
1996-05-07	12.76	12.76	12.64	12.76	407200
1996-05-08	12.64	12.76	12.64	12.76	51000
1996-05-09	12.76	12.76	12.64	12.76	107400
1996-05-10	12.87	12.87	12.76	12.76	8000
1996-05-13	12.76	12.87	12.76	12.87	33900
1996-05-14	12.87	12.98	12.76	12.98	30300
1996-05-15	12.98	13.10	12.87	12.98	97600
1996-05-16	13.10	13.21	12.98	13.10	406500
1996-05-17	13.10	13.10	13.10	13.10	313400
1996-05-20	13.10	13.21	12.98	12.98	257900
1996-05-21	12.98	13.10	12.98	12.98	632900
1996-05-22	12.98	13.10	12.98	13.10	389700
1996-05-23	13.10	13.10	13.10	13.10	91700
1996-05-24	13.21	13.33	13.21	13.33	100000
1996-05-28	13.33	13.33	13.10	13.10	48300
1996-05-29	13.10	13.21	13.10	13.10	62900
1996-05-30	13.10	13.21	13.10	13.10	71800
1996-05-31	13.10	13.21	13.10	13.10	57300
1996-06-03	13.21	13.21	13.10	13.10	72600
1996-06-04	13.21	13.33	13.10	13.21	45100
1996-06-05	13.21	13.33	13.21	13.33	28800
1996-06-06	13.33	13.55	13.33	13.44	218400
1996-06-07	13.33	13.55	13.33	13.44	27100
1996-06-10	13.44	13.67	13.44	13.55	189300
1996-06-11	13.55	13.67	13.55	13.67	74700
1996-06-12	13.67	13.67	13.55	13.55	21200
1996-06-13	13.55	13.55	13.44	13.44	212900
1996-06-14	13.33	13.44	13.33	13.33	31300
1996-06-17	13.33	13.44	13.21	13.33	66400
1996-06-18	13.33	13.55	13.33	13.44	91600
1996-06-19	13.44	13.55	13.33	13.44	193900
1996-06-20	13.33	13.44	13.33	13.44	37300
1996-06-21	13.33	13.44	13.33	13.33	121000
1996-06-24	13.33	13.55	13.33	13.44	78600
1996-06-25	13.55	13.67	13.44	13.44	150800
1996-06-26	13.44	13.44	13.21	13.21	98500
1996-06-27	13.21	13.44	13.21	13.44	40200
1996-06-28	13.44	13.55	13.33	13.44	114000
1996-07-01	13.33	13.55	13.33	13.33	25200
1996-07-02	13.44	13.55	13.44	13.55	43800
1996-07-03	13.55	13.67	13.44	13.67	181900
1996-07-05	13.67	13.78	13.55	13.67	24900
1996-07-08	13.67	13.90	13.67	13.78	170700
1996-07-09	13.78	14.24	13.78	14.12	181300
1996-07-10	14.12	14.12	14.01	14.12	36700
1996-07-11	14.12	14.12	14.01	14.01	30900
1996-07-12	14.01	14.24	14.01	14.24	220400
1996-07-15	14.24	14.24	14.01	14.01	26900
1996-07-16	14.01	14.12	13.78	14.12	132600
1996-07-17	14.12	14.12	14.01	14.12	355500
1996-07-18	14.01	14.24	14.01	14.12	117200
1996-07-19	14.24	14.35	14.12	14.24	27800
1996-07-22	14.35	14.35	14.12	14.12	48400
1996-07-23	14.12	14.24	14.12	14.12	20500
1996-07-24	14.24	14.24	14.01	14.01	161000
1996-07-25	14.01	14.24	14.01	14.12	53500
1996-07-26	14.24	14.24	14.01	14.12	103600
1996-07-29	14.01	14.01	13.90	13.90	1043600
1996-07-30	13.90	14.12	13.90	14.12	35500
1996-07-31	14.12	14.24	14.01	14.12	222200
1996-08-01	14.12	14.24	14.12	14.24	97800
1996-08-02	14.24	14.35	14.12	14.12	169700
1996-08-05	14.24	14.24	14.12	14.12	19300
1996-08-06	14.24	14.24	14.12	14.12	44700
1996-08-07	14.12	14.24	14.12	14.12	61000
1996-08-08	14.24	14.24	14.12	14.24	48100
1996-08-09	14.24	14.35	14.24	14.24	24600
1996-08-12	14.24	14.35	14.24	14.35	146900
1996-08-13	14.35	14.35	14.12	14.24	44900
1996-08-14	14.24	14.24	14.12	14.12	110100
1996-08-15	14.24	14.24	14.12	14.24	9800
1996-08-16	14.24	14.35	14.24	14.35	66600
1996-08-19	14.24	14.35	14.24	14.35	84900
1996-08-20	14.46	14.46	14.35	14.46	19300
1996-08-21	14.58	14.58	14.35	14.46	132400
1996-08-22	14.46	14.46	14.35	14.35	148900
1996-08-23	14.46	14.46	14.24	14.46	57700
1996-08-26	14.35	14.58	14.35	14.46	84600
1996-08-27	14.69	14.69	14.46	14.46	80600
1996-08-28	14.58	14.58	14.46	14.58	186000
1996-08-29	14.58	14.58	14.46	14.58	120600
1996-08-30	14.46	14.69	14.46	14.58	51800
1996-09-03	14.46	14.69	14.46	14.69	32000
1996-09-04	14.58	14.69	14.58	14.58	140300
1996-09-05	14.58	14.69	14.46	14.58	82500
1996-09-06	14.46	14.58	14.46	14.46	10700
1996-09-09	14.46	14.58	14.46	14.46	15100
1996-09-10	14.46	14.58	14.35	14.46	85800
1996-09-11	14.58	14.58	14.35	14.46	56900
1996-09-12	14.46	14.46	14.35	14.35	52300
1996-09-13	14.46	14.58	14.46	14.58	58800
1996-09-16	14.46	14.58	14.46	14.58	235300
1996-09-17	14.58	14.58	14.46	14.46	156000
1996-09-18	14.46	14.81	14.46	14.81	53700
1996-09-19	14.81	14.92	14.69	14.92	272900
1996-09-20	14.92	15.03	14.92	15.03	42300
1996-09-23	15.03	15.03	14.81	14.92	171300
1996-09-24	14.92	14.92	14.69	14.69	126700
1996-09-25	14.69	14.69	14.46	14.58	679700
1996-09-26	14.46	14.46	14.35	14.35	146100
1996-09-27	14.46	14.69	14.46	14.69	153800
1996-09-30	14.69	14.69	14.69	14.69	33800
1996-10-01	14.58	14.69	14.58	14.69	212600
1996-10-02	14.69	14.81	14.69	14.81	256500
1996-10-03	14.81	14.81	14.81	14.81	257000
1996-10-04	14.92	15.15	14.92	15.15	114000
1996-10-07	15.15	15.15	14.92	15.03	84900
1996-10-08	15.15	15.15	15.03	15.15	97100
1996-10-09	15.03	15.15	15.03	15.03	14400
1996-10-10	15.03	15.15	14.92	15.03	81500
1996-10-11	15.03	15.15	15.03	15.15	113000
1996-10-14	15.15	15.15	14.92	14.92	25800
1996-10-15	15.03	15.26	15.03	15.26	79200
1996-10-16	15.15	15.38	15.15	15.26	107300
1996-10-17	15.26	15.49	15.26	15.38	100500
1996-10-18	15.38	15.49	15.38	15.49	282000
1996-10-21	15.49	15.72	15.38	15.60	76000
1996-10-22	15.60	15.72	15.49	15.60	222000
1996-10-23	15.60	15.60	15.38	15.38	142900
1996-10-24	15.38	15.49	15.32	15.32	89600
1996-10-25	15.49	15.49	15.38	15.38	23100
1996-10-28	15.49	15.60	15.38	15.49	52600
1996-10-29	15.72	15.72	15.38	15.49	86400
1996-10-30	15.60	15.83	15.38	15.38	133700
1996-10-31	15.38	15.49	15.38	15.38	418400
1996-11-01	15.49	15.60	15.26	15.38	92500
1996-11-04	15.38	15.60	15.26	15.60	58700
1996-11-05	15.60	16.17	15.60	16.06	146500
1996-11-06	16.17	16.40	16.06	16.40	576200
1996-11-07	16.29	16.51	16.17	16.17	497500
1996-11-08	16.17	16.29	15.95	16.17	350000
1996-11-11	16.29	16.51	16.29	16.51	80900
1996-11-12	16.51	16.51	16.29	16.29	197600
1996-11-13	16.29	16.40	15.72	15.72	248300
1996-11-14	15.83	15.83	15.72	15.83	106700
1996-11-15	15.83	16.06	15.72	16.06	281800
1996-11-18	16.06	16.06	15.72	15.83	114900
1996-11-19	15.83	15.83	15.60	15.60	57200
1996-11-20	15.72	15.95	15.60	15.83	86200
1996-11-21	15.95	16.06	15.83	16.06	60800
1996-11-22	16.06	16.17	15.95	15.95	48300
1996-11-25	16.06	16.06	15.95	16.06	64600
1996-11-26	16.06	16.17	15.95	16.06	246200
1996-11-27	16.17	16.51	16.17	16.17	316500
1996-11-29	16.40	16.40	16.29	16.29	104200
1996-12-02	16.40	16.40	16.29	16.40	65600
1996-12-03	16.40	16.40	16.17	16.29	52400
1996-12-04	16.17	16.17	16.06	16.06	70700
1996-12-05	16.06	16.06	15.83	15.83	357700
1996-12-06	15.60	16.17	15.15	16.17	359700
1996-12-09	16.17	16.40	16.17	16.29	474400
1996-12-10	16.29	16.29	16.17	16.17	152500
1996-12-11	15.95	16.06	15.72	15.72	498300
1996-12-12	15.72	15.83	15.60	15.72	213200
1996-12-13	15.60	15.60	15.49	15.60	76600
1996-12-16	15.49	15.60	15.38	15.49	126300
1996-12-17	15.38	15.49	15.38	15.49	30500
1996-12-18	15.49	15.49	15.38	15.38	252700
1996-12-19	15.49	15.72	15.49	15.72	108600
1996-12-20	15.60	15.83	15.60	15.83	140400
1996-12-23	15.83	15.83	15.72	15.83	88400
1996-12-24	15.83	15.83	15.60	15.72	177600
1996-12-26	15.72	15.72	15.60	15.72	75600
1996-12-27	15.60	15.60	15.49	15.49	66500
1996-12-30	15.49	16.06	15.49	15.95	222900
1996-12-31	15.95	16.06	15.95	15.95	182200
1997-01-02	15.95	15.95	15.72	15.83	114900
1997-01-03	15.72	15.95	15.60	15.60	468400
1997-01-06	15.60	15.60	15.26	15.49	656200
1997-01-07	15.60	15.83	15.49	15.83	282200
1997-01-08	15.83	15.95	15.83	15.95	41600
1997-01-09	15.95	16.06	15.95	15.95	12500
1997-01-10	15.95	15.95	15.83	15.83	71800
1997-01-13	15.83	15.95	15.72	15.83	272300
1997-01-14	15.95	16.06	15.83	15.95	311900
1997-01-15	16.17	16.40	16.06	16.29	348100
1997-01-16	16.29	16.51	16.17	16.29	417800
1997-01-17	16.29	16.40	16.29	16.40	366700
1997-01-20	16.40	16.40	16.29	16.29	314600
1997-01-21	16.29	16.40	16.29	16.29	25700
1997-01-22	16.29	16.63	16.29	16.63	92900
1997-01-23	16.51	16.63	16.51	16.51	52100
1997-01-24	16.40	16.40	16.17	16.17	62700
1997-01-27	16.17	16.29	16.17	16.29	58100
1997-01-28	16.40	16.51	16.29	16.29	133200
1997-01-29	16.40	16.40	16.29	16.40	15200
1997-01-30	16.40	16.40	16.17	16.29	151600
1997-01-31	16.40	16.63	16.40	16.51	293900
1997-02-03	16.51	16.86	16.51	16.86	70900
1997-02-04	16.86	16.97	16.74	16.86	219500
1997-02-05	16.97	17.20	16.86	17.20	512900
1997-02-06	17.08	17.20	17.08	17.08	48300
1997-02-07	17.08	17.20	16.97	17.08	166900
1997-02-10	16.86	16.97	16.86	16.86	50200
1997-02-11	16.86	16.97	16.74	16.86	143300
1997-02-12	16.74	17.08	16.74	17.08	94100
1997-02-13	17.08	17.31	17.08	17.31	81100
1997-02-14	17.31	17.31	17.08	17.20	79800
1997-02-18	17.20	17.20	17.08	17.20	139400
1997-02-19	17.08	17.31	17.08	17.20	61400
1997-02-20	17.20	17.20	16.97	16.97	33200
1997-02-21	17.08	17.08	16.97	17.08	54900
1997-02-24	17.08	17.31	16.97	17.31	68200
1997-02-25	17.31	17.43	17.20	17.43	125900
1997-02-26	17.31	17.31	17.08	17.08	128600
1997-02-27	17.08	17.20	16.97	16.97	45800
1997-02-28	16.97	16.97	16.74	16.74	178100
1997-03-03	16.86	16.97	16.63	16.86	54300
1997-03-04	16.97	17.20	16.97	17.20	64700
1997-03-05	17.20	17.43	17.20	17.31	113200
1997-03-06	17.31	17.65	17.31	17.65	63300
1997-03-07	17.54	17.77	17.54	17.65	129500
1997-03-10	17.77	17.77	17.65	17.65	43500
1997-03-11	17.77	17.88	17.65	17.77	91000
1997-03-12	17.77	17.88	17.65	17.65	19600
1997-03-13	17.77	17.77	17.20	17.31	158700
1997-03-14	17.20	17.31	17.20	17.20	64800
1997-03-17	17.20	17.20	16.74	16.86	459900
1997-03-18	16.97	16.97	16.74	16.97	88900
1997-03-19	16.97	16.97	16.74	16.74	99400
1997-03-20	16.86	16.86	16.63	16.63	32500
1997-03-21	16.74	16.74	16.63	16.63	52300
1997-03-24	16.63	17.20	16.63	17.20	116900
1997-03-25	17.20	17.54	17.20	17.43	215800
1997-03-26	17.31	17.43	17.31	17.31	118200
1997-03-27	17.31	17.31	16.63	16.74	138200
1997-03-31	16.74	16.86	16.40	16.51	123500
1997-04-01	16.40	16.74	16.40	16.63	161800
1997-04-02	16.74	16.74	16.29	16.40	76500
1997-04-03	16.51	16.51	16.29	16.29	85100
1997-04-04	16.17	16.17	15.83	16.06	222100
1997-04-07	16.17	16.17	16.06	16.06	56600
1997-04-08	16.06	16.40	15.95	16.40	168500
1997-04-09	16.51	16.63	16.51	16.63	84500
1997-04-10	16.63	16.63	16.51	16.51	66700
1997-04-11	16.51	16.51	16.17	16.17	32100
1997-04-14	16.29	16.29	16.06	16.29	19600
1997-04-15	16.51	16.74	16.51	16.63	119000
1997-04-16	16.63	16.86	16.51	16.86	145600
1997-04-17	16.74	16.97	16.74	16.86	16100
1997-04-18	16.86	16.97	16.86	16.97	43800
1997-04-21	16.86	16.97	16.63	16.63	94400
1997-04-22	16.63	16.86	16.51	16.86	43200
1997-04-23	16.86	16.86	16.86	16.86	19200
1997-04-24	16.86	16.86	16.51	16.51	44100
1997-04-25	16.63	16.63	16.51	16.63	8800
1997-04-28	16.51	16.51	16.40	16.40	85400
1997-04-29	16.63	16.63	16.29	16.51	68000
1997-04-30	16.40	16.63	16.40	16.63	23700
1997-05-01	16.63	16.97	16.63	16.97	124000
1997-05-02	17.08	17.31	17.08	17.31	145900
1997-05-05	17.31	17.31	17.20	17.31	64400
1997-05-06	17.20	17.31	17.08	17.20	143100
1997-05-07	17.08	17.20	16.86	16.86	392600
1997-05-08	16.86	16.97	16.86	16.86	87700
1997-05-09	16.86	16.86	16.74	16.86	9000
1997-05-12	16.74	16.86	16.74	16.86	29500
1997-05-13	16.86	16.86	16.63	16.74	31200
1997-05-14	16.86	16.97	16.74	16.86	62600
1997-05-15	16.97	17.20	16.97	17.08	167000
1997-05-16	17.08	17.20	16.97	17.08	28100
1997-05-19	16.97	16.97	16.86	16.86	9300
1997-05-20	16.97	17.08	16.86	17.08	62500
1997-05-21	17.08	17.20	16.97	17.20	147800
1997-05-22	17.20	17.54	17.20	17.54	49600
1997-05-23	17.54	18.00	17.54	17.88	67900
1997-05-27	18.11	18.11	17.65	17.77	110000
1997-05-28	17.77	17.77	17.54	17.65	20100
1997-05-29	17.65	17.65	17.43	17.54	71800
1997-05-30	17.43	17.77	17.31	17.77	65500
1997-06-02	17.88	18.11	17.88	18.00	91400
1997-06-03	17.88	18.11	17.88	18.11	75000
1997-06-04	18.11	18.34	18.11	18.34	70300
1997-06-05	18.34	18.56	18.34	18.45	134900
1997-06-06	18.45	18.56	18.34	18.45	63800
1997-06-09	18.34	18.45	18.34	18.45	32500
1997-06-10	18.45	18.56	18.22	18.22	60200
1997-06-11	18.22	18.45	18.22	18.34	27600
1997-06-12	18.22	18.45	18.22	18.45	6700
1997-06-13	18.45	18.56	18.34	18.45	50500
1997-06-16	18.45	18.45	18.22	18.34	133400
1997-06-17	18.22	18.34	18.22	18.34	28100
1997-06-18	18.22	18.34	18.11	18.11	17100
1997-06-19	18.22	18.22	18.11	18.22	61500
1997-06-20	18.22	18.22	18.11	18.22	42900
1997-06-23	18.11	18.45	18.11	18.34	536900
1997-06-24	18.22	18.34	18.22	18.28	17100
1997-06-25	18.22	18.34	18.11	18.34	145300
1997-06-26	18.28	18.45	18.22	18.22	153700
1997-06-27	18.22	18.28	18.11	18.17	118400
1997-06-30	18.17	18.34	18.11	18.34	143900
1997-07-01	18.22	18.51	18.22	18.45	26300
1997-07-02	18.34	18.56	18.22	18.56	849300
1997-07-03	18.62	18.79	18.62	18.68	388100
1997-07-07	18.74	18.79	18.62	18.68	197500
1997-07-08	18.62	18.68	18.51	18.51	52300
1997-07-09	18.56	18.56	18.17	18.17	33300
1997-07-10	18.22	18.34	18.17	18.28	87100
1997-07-11	18.34	18.34	18.22	18.28	198100
1997-07-14	18.22	18.39	18.22	18.28	122100
1997-07-15	18.28	18.39	18.22	18.22	21000
1997-07-16	18.22	18.45	18.22	18.39	173100
1997-07-17	18.39	18.62	18.34	18.56	356500
1997-07-18	18.56	18.68	18.56	18.68	57500
1997-07-21	18.68	18.68	18.45	18.45	49300
1997-07-22	18.45	18.51	18.45	18.45	60200
1997-07-23	18.51	18.51	18.45	18.45	15000
1997-07-24	18.51	18.51	18.28	18.28	51800
1997-07-25	18.34	18.39	18.17	18.17	25100
1997-07-28	18.05	18.17	17.77	17.94	76700
1997-07-29	18.05	18.05	17.88	18.00	247800
1997-07-30	18.00	18.28	18.00	18.22	146700
1997-07-31	18.39	18.39	18.22	18.22	98200
1997-08-01	18.28	18.28	17.88	18.17	46100
1997-08-04	17.82	18.00	17.77	17.94	44200
1997-08-05	17.94	18.17	17.94	18.17	150600
1997-08-06	18.05	18.11	17.94	18.00	57800
1997-08-07	18.00	18.11	18.00	18.05	123000
1997-08-08	17.88	17.94	17.88	17.88	203500
1997-08-11	17.88	17.88	17.77	17.82	40300
1997-08-12	17.71	17.94	17.71	17.77	155500
1997-08-13	17.82	18.00	17.71	17.82	52500
1997-08-14	17.88	17.94	17.65	17.65	165400
1997-08-15	17.71	17.71	17.43	17.48	146300
1997-08-18	17.37	17.37	16.97	17.14	197800
1997-08-19	17.20	17.25	17.03	17.20	121500
1997-08-20	17.25	17.31	17.20	17.25	45200
1997-08-21	17.31	17.43	17.20	17.25	186800
1997-08-22	17.08	17.25	16.97	17.25	182900
1997-08-25	17.31	17.31	17.14	17.14	24300
1997-08-26	17.14	17.14	17.08	17.14	68500
1997-08-27	17.20	17.25	17.14	17.25	203900
1997-08-28	17.20	17.25	17.03	17.08	62700
1997-08-29	17.08	17.08	16.97	17.08	27200
1997-09-02	17.08	17.48	17.03	17.48	72900
1997-09-03	17.48	17.60	17.43	17.48	105800
1997-09-04	17.48	17.48	17.37	17.43	35700
1997-09-05	17.43	17.54	17.43	17.48	37400
1997-09-08	17.54	17.82	17.54	17.77	97800
1997-09-09	17.71	17.88	17.71	17.82	34200
1997-09-10	17.77	17.77	17.60	17.60	56200
1997-09-11	17.48	17.48	17.43	17.48	35400
1997-09-12	17.48	17.60	17.37	17.43	34000
1997-09-15	17.48	17.54	17.43	17.43	125300
1997-09-16	17.43	17.71	17.43	17.71	53200
1997-09-17	17.71	17.77	17.71	17.71	37400
1997-09-18	17.65	17.94	17.65	17.88	85900
1997-09-19	17.88	18.00	17.65	17.71	48300
1997-09-22	17.82	17.88	17.71	17.77	263700
1997-09-23	17.65	17.82	17.60	17.82	23800
1997-09-24	17.82	17.82	17.71	17.77	37200
1997-09-25	17.77	17.82	17.71	17.77	24600
1997-09-26	17.71	17.77	17.65	17.77	11700
1997-09-29	17.71	17.77	17.60	17.71	22000
1997-09-30	17.71	17.82	17.65	17.65	39900
1997-10-01	17.71	17.82	17.71	17.82	23700
1997-10-02	17.88	17.88	17.77	17.82	13500
1997-10-03	17.88	18.00	17.88	18.00	38500
1997-10-06	18.00	18.05	17.82	18.05	61400
1997-10-07	18.05	18.17	18.00	18.11	89000
1997-10-08	18.11	18.11	17.94	18.00	23000
1997-10-09	17.82	17.88	17.77	17.82	19800
1997-10-10	17.71	17.71	17.60	17.60	25000
1997-10-13	17.60	17.88	17.60	17.77	9200
1997-10-14	17.71	17.77	17.65	17.65	57700
1997-10-15	17.65	17.77	17.65	17.77	48600
1997-10-16	17.82	17.94	17.77	17.88	62300
1997-10-17	17.82	17.82	17.71	17.77	33600
1997-10-20	17.77	17.88	17.71	17.77	50600
1997-10-21	17.77	18.00	17.77	18.00	49300
1997-10-22	17.88	17.94	17.71	17.71	28400
1997-10-23	17.48	17.60	17.43	17.48	30000
1997-10-24	17.54	17.71	17.54	17.71	38800
1997-10-27	17.65	17.65	17.14	17.20	17900
1997-10-28	16.86	16.91	16.63	16.91	153600
1997-10-29	16.86	17.43	16.86	16.91	35600
1997-10-30	16.80	16.86	16.51	16.86	55500
1997-10-31	17.08	17.08	16.91	17.03	17500
1997-11-03	17.03	17.14	17.03	17.14	16000
1997-11-04	17.14	17.43	17.03	17.37	87500
1997-11-05	17.48	17.71	17.48	17.71	57300
1997-11-06	17.71	18.22	17.71	18.22	112600
1997-11-07	18.11	18.11	17.77	17.82	40000
1997-11-10	17.88	18.00	17.88	17.94	83400
1997-11-11	17.94	18.00	17.88	18.00	42300
1997-11-12	17.82	17.94	17.82	17.94	252700
1997-11-13	17.88	17.94	17.82	17.94	121300
1997-11-14	17.94	17.94	17.82	17.94	57200
1997-11-17	17.94	18.05	17.94	18.00	128200
1997-11-18	18.05	18.11	18.00	18.11	66100
1997-11-19	18.11	18.34	18.05	18.28	33900
1997-11-20	18.28	18.45	18.28	18.39	29800
1997-11-21	18.45	18.91	18.45	18.91	65600
1997-11-24	18.68	18.96	18.62	18.91	66300
1997-11-25	18.91	19.02	18.85	18.85	109700
1997-11-26	18.79	18.79	18.68	18.68	43000
1997-11-28	18.68	19.08	18.68	19.02	53300
1997-12-01	19.25	19.70	19.25	19.70	103100
1997-12-02	19.65	19.93	19.59	19.93	214800
1997-12-03	19.93	19.99	19.87	19.93	53500
1997-12-04	19.93	19.99	19.87	19.87	62700
1997-12-05	19.82	19.82	19.65	19.76	49800
1997-12-08	19.82	19.93	19.82	19.93	139400
1997-12-09	19.93	19.93	19.76	19.87	67500
1997-12-10	19.70	19.87	19.70	19.76	215900
1997-12-11	19.70	19.70	19.53	19.65	636600
1997-12-12	19.70	19.70	19.48	19.65	569500
1997-12-15	19.65	19.70	19.65	19.70	118700
1997-12-16	19.70	19.82	19.70	19.76	38800
1997-12-17	19.76	19.93	19.76	19.93	49600
1997-12-18	19.87	20.22	19.87	20.22	74900
1997-12-19	20.05	20.05	19.87	19.93	90100
1997-12-22	19.93	19.93	19.70	19.70	204100
1997-12-23	19.59	19.76	19.53	19.59	197600
1997-12-24	19.65	19.70	19.65	19.70	17500
1997-12-26	19.59	19.59	19.53	19.53	12400
1997-12-29	19.53	19.70	19.48	19.70	58900
1997-12-30	19.65	19.93	19.65	19.93	48300
1997-12-31	19.93	20.56	19.93	20.39	111400
1998-01-02	20.33	20.39	20.27	20.39	37700
1998-01-05	20.33	20.61	20.27	20.50	617600
1998-01-06	20.39	20.44	20.22	20.44	432600
1998-01-07	20.33	20.39	20.16	20.39	158600
1998-01-08	20.33	20.73	20.33	20.61	81800
1998-01-09	20.61	20.90	20.50	20.56	99500
1998-01-12	20.22	20.39	20.22	20.27	205200
1998-01-13	20.33	20.44	20.33	20.44	163600
1998-01-14	20.44	20.73	20.44	20.73	51800
1998-01-15	20.67	20.67	20.56	20.67	65900
1998-01-16	20.67	20.79	20.67	20.73	50400
1998-01-20	20.73	20.90	20.73	20.79	83100
1998-01-21	20.73	20.73	20.10	20.22	108000
1998-01-22	20.05	20.05	19.19	19.48	235100
1998-01-23	19.48	19.48	19.02	19.08	28200
1998-01-26	19.13	19.13	18.51	19.02	254500
1998-01-27	19.48	19.59	19.19	19.19	153800
1998-01-28	19.31	19.48	19.25	19.42	285200
1998-01-29	19.48	19.76	19.48	19.65	208800
1998-01-30	19.65	19.82	19.59	19.82	24200
1998-02-02	19.82	20.10	19.82	19.99	160600
1998-02-03	20.05	20.16	19.99	20.10	72800
1998-02-04	20.16	20.44	20.16	20.27	174600
1998-02-05	20.39	20.50	20.39	20.44	156700
1998-02-06	20.56	20.84	20.56	20.73	121700
1998-02-09	20.73	20.96	20.73	20.84	110200
1998-02-10	20.84	20.96	20.84	20.90	87200
1998-02-11	20.84	21.07	20.84	21.01	210900
1998-02-12	21.01	21.01	20.79	20.84	74700
1998-02-13	20.90	20.90	20.67	20.67	97900
1998-02-17	20.56	20.67	20.44	20.56	30700
1998-02-18	20.56	20.56	20.39	20.50	51400
1998-02-19	20.50	20.67	20.44	20.61	87200
1998-02-20	20.61	20.73	20.59	20.73	49200
1998-02-23	20.73	20.73	20.56	20.56	21500
1998-02-24	20.56	20.61	20.33	20.44	38100
1998-02-25	20.33	20.39	20.22	20.33	61400
1998-02-26	20.27	20.39	20.27	20.39	58800
1998-02-27	20.33	20.56	20.33	20.56	54500
1998-03-02	20.50	20.56	20.39	20.56	42400
1998-03-03	20.50	20.50	20.33	20.33	29400
1998-03-04	20.33	20.33	20.22	20.22	30500
1998-03-05	20.16	20.27	20.16	20.22	18800
1998-03-06	20.22	20.44	20.22	20.33	23000
1998-03-09	20.39	20.44	20.39	20.44	41700
1998-03-10	20.44	20.56	20.39	20.50	27400
1998-03-11	20.56	21.01	20.56	20.84	97000
1998-03-12	20.96	21.18	20.90	21.18	27400
1998-03-13	21.24	21.36	21.18	21.18	369500
1998-03-16	21.13	21.18	21.01	21.07	62800
1998-03-17	20.96	21.01	20.84	21.01	86800
1998-03-18	20.96	21.13	20.96	20.96	87200
1998-03-19	20.96	21.07	20.90	21.07	54700
1998-03-20	20.96	21.13	20.96	21.01	118600
1998-03-23	20.96	21.13	20.90	21.13	60800
1998-03-24	21.07	21.18	21.07	21.13	41600
1998-03-25	21.18	21.70	21.18	21.70	144000
1998-03-26	21.70	22.10	21.70	22.10	128500
1998-03-27	21.81	21.81	21.64	21.70	25400
1998-03-30	21.53	21.58	21.47	21.47	147400
1998-03-31	21.47	21.58	21.47	21.53	105500
1998-04-01	21.47	21.58	21.24	21.24	77400
1998-04-02	21.18	21.30	21.13	21.18	90000
1998-04-03	21.13	21.13	20.90	20.96	29200
1998-04-06	20.96	21.07	20.79	20.96	88400
1998-04-07	20.90	20.90	20.56	20.61	82100
1998-04-08	20.61	20.67	20.44	20.44	110400
1998-04-09	20.39	20.50	20.27	20.33	78400
1998-04-13	20.33	20.44	20.27	20.33	29700
1998-04-14	20.27	20.61	20.27	20.50	77800
1998-04-15	20.56	20.56	20.44	20.50	27700
1998-04-16	20.61	20.61	20.44	20.50	73700
1998-04-17	20.44	20.50	20.39	20.39	22900
1998-04-20	20.39	20.56	20.39	20.44	34100
1998-04-21	20.33	20.50	20.33	20.44	29900
1998-04-22	20.44	20.44	20.27	20.27	23700
1998-04-23	20.16	20.44	20.16	20.44	32100
1998-04-24	20.39	20.39	20.33	20.39	21400
1998-04-27	20.22	20.22	20.05	20.05	33200
1998-04-28	20.05	20.22	20.05	20.22	87400
1998-04-29	20.22	20.50	20.22	20.22	32600
1998-04-30	20.27	20.44	20.27	20.33	16100
1998-05-01	20.27	20.27	20.16	20.16	10900
1998-05-04	20.27	20.39	20.22	20.39	37600
1998-05-05	20.33	20.33	20.22	20.22	14000
1998-05-06	20.27	20.44	20.27	20.39	10400
1998-05-07	20.39	20.39	20.27	20.27	14200
1998-05-08	20.33	20.39	20.27	20.33	12300
1998-05-11	20.33	20.44	20.33	20.44	25600
1998-05-12	20.50	20.50	20.44	20.44	45400
1998-05-13	20.44	20.50	20.33	20.44	74800
1998-05-14	20.33	20.61	20.33	20.56	15200
1998-05-15	20.61	20.61	20.44	20.56	62400
1998-05-18	20.67	20.79	20.33	20.33	8900
1998-05-19	20.39	20.50	20.39	20.44	39600
1998-05-20	20.50	20.84	20.50	20.73	47300
1998-05-21	20.67	20.79	20.61	20.79	60000
1998-05-22	20.73	21.07	20.73	21.01	42400
1998-05-26	21.13	21.64	21.13	21.24	62100
1998-05-27	21.07	21.07	20.73	20.79	79900
1998-05-28	20.84	21.47	20.84	21.36	22200
1998-05-29	21.36	21.41	21.07	21.18	68800
1998-06-01	21.07	21.13	20.90	21.01	45400
1998-06-02	20.96	21.18	20.96	21.13	71300
1998-06-03	21.18	21.58	21.18	21.41	45500
1998-06-04	21.36	21.41	21.30	21.36	59500
1998-06-05	21.30	21.36	21.18	21.24	143500
1998-06-08	21.18	21.30	21.18	21.24	85200
1998-06-09	21.24	21.30	21.07	21.07	110000
1998-06-10	21.01	21.07	20.90	21.01	86400
1998-06-11	20.90	20.90	20.61	20.61	52900
1998-06-12	20.67	20.73	20.16	20.33	96700
1998-06-15	20.22	20.22	19.87	19.87	53800
1998-06-16	19.99	20.16	19.99	20.10	52800
1998-06-17	20.27	20.56	20.27	20.56	91200
1998-06-18	20.44	20.44	20.16	20.22	53200
1998-06-19	20.16	20.16	19.93	19.93	49100
1998-06-22	19.87	19.93	19.82	19.87	23900
1998-06-23	19.82	20.05	19.82	20.05	20600
1998-06-24	20.16	20.56	20.16	20.56	49600
1998-06-25	20.39	20.56	20.27	20.33	39100
1998-06-26	20.39	20.39	19.99	20.27	118100
1998-06-29	20.16	20.33	20.16	20.16	21700
1998-06-30	20.22	20.33	20.22	20.27	40400
1998-07-01	20.27	20.27	20.10	20.16	20700
1998-07-02	20.39	20.44	20.22	20.33	70000
1998-07-06	20.50	20.56	20.05	20.27	40800
1998-07-07	20.22	20.44	19.70	19.76	43500
1998-07-08	19.70	19.87	19.65	19.76	27000
1998-07-09	19.65	19.76	19.42	19.65	42600
1998-07-10	19.42	19.42	19.19	19.19	35400
1998-07-13	15.89	16.06	15.89	15.95	40900
1998-07-14	16.00	16.06	15.89	15.95	47500
1998-07-15	15.89	15.89	15.77	15.77	33000
1998-07-16	15.83	15.83	15.77	15.77	40800
1998-07-17	15.72	15.72	15.49	15.55	63200
1998-07-20	15.60	15.72	15.60	15.66	51600
1998-07-21	15.66	15.66	15.32	15.43	72000
1998-07-22	15.43	15.49	15.03	15.15	72400
1998-07-23	15.15	15.15	15.03	15.09	43400
1998-07-24	15.20	15.26	15.03	15.09	37600
1998-07-27	15.03	15.09	14.98	14.98	44800
1998-07-28	14.98	15.03	14.64	14.81	65100
1998-07-29	14.75	14.81	14.41	14.46	60500
1998-07-30	14.46	14.81	14.46	14.81	93700
1998-07-31	14.75	14.75	14.46	14.52	47000
1998-08-03	14.46	14.52	14.41	14.46	15700
1998-08-04	14.46	14.52	13.67	13.67	82600
1998-08-05	13.72	13.90	13.55	13.78	102800
1998-08-06	13.78	13.78	12.98	13.10	123000
1998-08-07	13.15	13.67	13.10	13.67	99600
1998-08-10	13.67	14.07	13.61	14.01	80800
1998-08-11	13.84	13.84	13.61	13.78	48800
1998-08-12	13.90	14.07	13.84	13.90	109900
1998-08-13	13.95	14.01	13.90	14.01	57400
1998-08-14	13.95	14.24	13.95	14.07	35900
1998-08-17	14.12	14.29	14.07	14.24	48500
1998-08-18	14.29	14.29	14.18	14.24	39300
1998-08-19	14.24	14.29	14.18	14.18	80700
1998-08-20	14.24	14.41	14.18	14.24	75000
1998-08-21	14.18	14.18	14.01	14.12	53800
1998-08-24	14.18	14.18	14.01	14.07	58600
1998-08-25	14.07	14.18	14.01	14.07	30500
1998-08-26	14.07	14.07	13.78	13.84	32200
1998-08-27	13.72	13.72	12.76	12.76	109400
1998-08-28	12.76	13.10	12.64	13.10	314300
1998-08-31	13.15	13.38	12.36	12.36	75600
1998-09-01	12.59	12.98	12.53	12.98	65600
1998-09-02	13.10	13.78	13.10	13.50	195500
1998-09-03	13.50	13.72	13.38	13.72	116700
1998-09-04	13.72	14.24	13.72	14.07	47800
1998-09-08	14.29	14.41	14.01	14.12	30900
1998-09-09	14.01	14.35	13.95	14.18	61900
1998-09-10	14.12	14.24	13.90	14.12	40500
1998-09-11	14.12	14.41	13.95	14.35	48200
1998-09-14	14.46	14.52	14.18	14.18	43000
1998-09-15	14.18	14.58	14.18	14.52	47900
1998-09-16	14.46	14.58	14.24	14.29	68200
1998-09-17	14.18	14.29	14.01	14.18	27500
1998-09-18	13.95	14.07	13.90	14.01	49300
1998-09-21	13.95	14.01	13.90	13.95	20300
1998-09-22	14.01	14.01	13.78	13.78	63200
1998-09-23	13.90	14.12	13.84	14.07	43700
1998-09-24	14.01	14.29	14.01	14.29	57000
1998-09-25	14.29	14.29	13.90	13.95	52000
1998-09-28	13.95	14.12	13.72	13.78	32000
1998-09-29	13.78	13.90	13.67	13.78	164300
1998-09-30	13.67	13.67	13.10	13.27	53300
1998-10-01	13.21	13.27	12.53	12.70	84000
1998-10-02	12.64	12.87	12.30	12.87	151500
1998-10-05	12.87	12.87	12.19	12.59	94000
1998-10-06	12.98	13.21	12.76	13.10	64500
1998-10-07	13.21	13.84	13.21	13.72	107200
1998-10-08	13.44	13.55	13.27	13.44	42600
1998-10-09	13.38	13.38	13.15	13.38	46700
1998-10-12	13.27	13.67	13.27	13.27	21800
1998-10-13	13.27	13.27	13.10	13.21	31100
1998-10-14	13.21	13.61	13.10	13.27	23500
1998-10-15	13.21	14.24	13.21	14.18	64100
1998-10-16	14.24	14.41	13.95	14.41	51200
1998-10-19	14.24	14.24	13.84	13.84	68800
1998-10-20	13.90	14.07	13.84	13.95	80400
1998-10-21	13.95	13.95	13.72	13.78	42600
1998-10-22	13.67	13.67	13.33	13.33	76300
1998-10-23	13.38	13.38	13.10	13.21	80100
1998-10-26	13.33	13.78	13.21	13.78	45400
1998-10-27	13.78	13.95	13.33	13.38	95900
1998-10-28	13.33	13.44	13.33	13.38	35200
1998-10-29	13.38	13.78	13.21	13.78	116500
1998-10-30	13.78	14.07	13.78	13.95	48400
1998-11-02	14.01	14.01	13.84	13.90	43700
1998-11-03	14.01	14.01	13.67	13.67	74200
1998-11-04	13.95	14.07	13.38	13.61	75800
1998-11-05	13.67	13.67	13.44	13.50	55900
1998-11-06	13.50	13.55	13.27	13.27	53700
1998-11-09	13.33	13.33	13.04	13.21	87000
1998-11-10	13.21	13.27	13.15	13.21	62500
1998-11-11	13.33	13.33	13.15	13.15	85000
1998-11-12	13.15	13.33	13.15	13.27	54700
1998-11-13	13.21	13.33	13.15	13.27	23000
1998-11-16	13.27	13.38	13.21	13.27	72800
1998-11-17	13.27	13.61	13.27	13.44	92300
1998-11-18	13.50	13.50	13.21	13.21	28800
1998-11-19	13.33	13.50	13.33	13.33	26400
1998-11-20	13.38	13.44	13.38	13.44	37600
1998-11-23	13.50	13.50	13.33	13.44	75200
1998-11-24	13.44	13.50	13.21	13.21	84400
1998-11-25	13.27	13.33	13.10	13.27	89200
1998-11-27	13.50	13.72	13.50	13.72	36200
1998-11-30	13.67	13.67	13.50	13.55	97900
1998-12-01	13.61	13.72	13.61	13.61	63500
1998-12-02	13.67	13.67	13.38	13.44	33600
1998-12-03	13.44	13.44	13.15	13.21	38300
1998-12-04	13.33	13.38	13.21	13.27	55600
1998-12-07	13.21	13.27	12.93	13.10	96500
1998-12-08	13.04	13.21	13.04	13.10	33000
1998-12-09	13.10	13.27	13.10	13.27	29700
1998-12-10	13.27	13.27	13.10	13.10	76800
1998-12-11	13.15	13.15	13.04	13.04	42200
1998-12-14	13.10	13.10	12.93	13.04	103600
1998-12-15	13.04	13.21	13.04	13.10	98100
1998-12-16	13.15	13.33	13.15	13.15	66400
1998-12-17	13.21	13.21	13.10	13.15	274400
1998-12-18	13.27	13.27	13.15	13.21	58400
1998-12-21	13.27	13.38	13.21	13.33	39500
1998-12-22	13.33	13.33	13.15	13.15	35000
1998-12-23	13.15	13.27	13.15	13.27	63600
1998-12-24	13.27	13.38	13.27	13.33	12400
1998-12-28	13.33	13.38	13.21	13.21	43100
1998-12-29	13.27	13.33	13.15	13.15	98700
1998-12-30	13.15	13.27	13.10	13.15	74800
1998-12-31	13.15	13.44	13.15	13.44	71600
1999-01-04	13.50	13.61	13.38	13.44	53700
1999-01-05	13.44	13.61	13.44	13.50	56400
1999-01-06	13.55	13.67	13.55	13.55	50400
1999-01-07	13.55	13.61	13.44	13.44	54400
1999-01-08	13.50	13.55	13.44	13.44	41000
1999-01-11	13.44	13.50	13.27	13.33	69800
1999-01-12	13.33	13.38	13.15	13.21	146900
1999-01-13	13.10	13.10	12.87	12.98	88000
1999-01-14	12.98	12.98	12.76	12.81	153700
1999-01-15	12.81	12.87	12.76	12.76	71200
1999-01-19	12.87	12.87	12.70	12.76	85100
1999-01-20	12.76	12.81	12.59	12.59	112300
1999-01-21	12.64	12.98	12.59	12.93	242400
1999-01-22	12.98	13.27	12.93	13.15	44800
1999-01-25	13.21	13.27	13.10	13.15	99900
1999-01-26	13.15	13.21	12.98	13.10	91200
1999-01-27	13.10	13.15	12.81	12.81	151800
1999-01-28	12.81	12.87	12.76	12.76	301200
1999-01-29	12.81	13.04	12.76	13.04	97300
1999-02-01	12.98	13.15	12.98	13.10	26100
1999-02-02	13.10	13.15	12.93	12.93	49800
1999-02-03	12.93	12.98	12.87	12.87	20800
1999-02-04	12.93	12.98	12.87	12.87	31200
1999-02-05	12.93	12.98	12.64	12.76	81100
1999-02-08	12.76	12.76	12.30	12.41	48500
1999-02-09	12.36	12.47	12.30	12.41	91000
1999-02-10	12.30	12.47	12.30	12.41	33600
1999-02-11	12.53	12.59	12.41	12.53	109500
1999-02-12	12.53	12.76	12.47	12.70	76000
1999-02-16	12.87	12.93	12.87	12.87	23500
1999-02-17	12.93	12.93	12.70	12.70	30200
1999-02-18	12.76	12.98	12.76	12.93	35600
1999-02-19	12.87	12.93	12.76	12.76	51600
1999-02-22	12.81	12.87	12.70	12.76	22700
1999-02-23	12.70	12.70	12.41	12.53	140400
1999-02-24	12.53	12.70	12.36	12.36	119100
1999-02-25	12.41	12.53	12.19	12.36	90000
1999-02-26	12.36	12.59	12.24	12.59	82100
1999-03-01	12.53	12.53	12.19	12.36	76100
1999-03-02	12.30	12.30	11.96	11.96	52600
1999-03-03	12.02	12.13	11.96	12.02	24900
1999-03-04	11.96	12.13	11.84	11.90	28700
1999-03-05	11.96	12.19	11.96	12.07	34700
1999-03-08	12.07	12.24	12.07	12.13	40000
1999-03-09	12.19	12.36	12.19	12.30	30400
1999-03-10	12.30	12.41	11.96	12.02	46600
1999-03-11	12.07	12.07	11.67	11.73	67200
1999-03-12	11.73	12.13	11.73	12.07	45400
1999-03-15	12.19	12.19	11.90	11.90	62100
1999-03-16	12.02	12.02	11.79	11.79	163700
1999-03-17	11.79	11.90	11.73	11.73	704500
1999-03-18	11.79	11.79	11.67	11.73	68300
1999-03-19	11.73	11.79	11.73	11.73	39300
1999-03-22	11.79	11.79	11.67	11.73	75900
1999-03-23	11.79	11.79	11.62	11.73	80600
1999-03-24	11.67	11.90	11.67	11.90	33500
1999-03-25	11.96	11.96	11.84	11.84	53300
1999-03-26	11.84	11.84	11.73	11.79	42800
1999-03-29	11.73	11.73	11.56	11.67	182200
1999-03-30	11.62	11.62	11.50	11.56	388400
1999-03-31	11.62	11.67	11.56	11.67	99700
1999-04-01	11.73	11.73	11.50	11.50	90800
1999-04-05	11.56	11.62	11.50	11.56	113900
1999-04-06	11.56	11.62	11.50	11.56	116600
1999-04-07	11.56	11.56	11.45	11.50	29000
1999-04-08	11.50	11.56	11.45	11.45	289000
1999-04-09	11.45	11.45	11.33	11.39	31200
1999-04-12	11.45	11.50	11.39	11.45	29700
1999-04-13	11.50	11.50	11.33	11.33	35700
1999-04-14	11.39	11.50	11.33	11.45	34500
1999-04-15	11.45	11.50	11.39	11.45	36200
1999-04-16	11.56	11.96	11.56	11.84	147700
1999-04-19	12.02	12.07	11.62	11.62	154400
1999-04-20	11.73	11.96	11.67	11.96	100900
1999-04-21	12.07	12.30	12.07	12.24	94700
1999-04-22	12.30	12.41	12.30	12.41	90600
1999-04-23	12.47	12.64	12.47	12.59	50200
1999-04-26	12.64	12.87	12.53	12.87	48600
1999-04-27	12.93	12.93	12.59	12.64	46000
1999-04-28	12.70	12.70	12.53	12.64	50000
1999-04-29	12.76	12.76	12.64	12.70	45600
1999-04-30	12.81	12.81	12.64	12.70	75900
1999-05-03	12.64	12.64	12.59	12.59	35700
1999-05-04	12.59	12.64	12.41	12.47	113900
1999-05-05	12.47	12.47	12.30	12.41	58600
1999-05-06	12.47	12.53	12.36	12.53	40800
1999-05-07	12.47	12.47	12.30	12.36	51600
1999-05-10	12.41	12.41	12.24	12.24	69400
1999-05-11	12.30	12.30	12.19	12.30	27000
1999-05-12	12.30	12.30	12.13	12.13	32900
1999-05-13	12.24	12.30	12.02	12.02	30000
1999-05-14	12.07	12.07	11.84	11.84	41400
1999-05-17	11.84	11.84	11.62	11.79	39700
1999-05-18	11.79	12.02	11.79	11.96	39100
1999-05-19	11.96	11.96	11.90	11.96	18700
1999-05-20	11.96	12.19	11.96	12.07	21600
1999-05-21	12.07	12.13	11.96	12.02	26100
1999-05-24	12.07	12.13	11.96	12.07	10400
1999-05-25	12.07	12.07	11.73	11.73	40700
1999-05-26	11.84	11.96	11.62	11.96	408300
1999-05-27	11.90	11.96	11.84	11.84	380100
1999-05-28	11.90	12.36	11.90	12.36	446400
1999-06-01	12.53	12.59	12.41	12.47	34500
1999-06-02	12.53	12.59	12.41	12.53	56000
1999-06-03	12.47	12.53	12.41	12.53	9700
1999-06-04	12.59	12.64	12.53	12.59	23400
1999-06-07	12.59	12.76	12.59	12.76	40100
1999-06-08	12.70	12.76	12.47	12.47	27200
1999-06-09	12.47	12.53	12.41	12.41	39100
1999-06-10	12.41	12.53	12.41	12.53	37100
1999-06-11	12.64	12.64	12.41	12.41	23600
1999-06-14	12.41	12.53	12.41	12.53	47100
1999-06-15	12.53	12.76	12.53	12.70	37900
1999-06-16	12.81	12.87	12.76	12.76	22400
1999-06-17	12.76	12.76	12.59	12.59	52300
1999-06-18	12.70	12.76	12.59	12.70	31400
1999-06-21	12.76	12.76	12.64	12.64	10200
1999-06-22	12.64	12.81	12.59	12.70	153900
1999-06-23	12.70	12.70	12.53	12.70	7700
1999-06-24	12.70	12.87	12.70	12.81	37300
1999-06-25	12.81	12.87	12.76	12.81	184900
1999-06-28	12.64	12.70	12.64	12.64	251900
1999-06-29	12.70	12.70	12.64	12.70	825100
1999-06-30	12.70	12.81	12.59	12.76	200000
1999-07-01	12.76	12.81	12.64	12.76	82800
1999-07-02	12.76	12.98	12.76	12.98	151500
1999-07-06	12.98	12.98	12.81	12.81	40300
1999-07-07	12.81	12.87	12.76	12.87	72100
1999-07-08	12.81	12.81	12.70	12.70	31200
1999-07-09	12.76	12.81	12.70	12.76	150100
1999-07-12	12.76	12.81	12.64	12.70	592400
1999-07-13	12.64	12.76	12.64	12.64	275800
1999-07-14	12.64	12.64	12.53	12.59	312100
1999-07-15	12.64	12.64	12.53	12.59	101800
1999-07-16	12.53	12.59	12.47	12.47	24100
1999-07-19	12.41	12.47	12.36	12.41	65700
1999-07-20	12.36	12.36	12.19	12.19	51100
1999-07-21	12.07	12.13	12.02	12.07	120900
1999-07-22	12.13	12.13	11.73	11.79	75500
1999-07-23	11.79	11.79	11.67	11.79	41200
1999-07-26	11.79	11.84	11.67	11.79	32100
1999-07-27	11.84	12.36	11.84	12.13	171500
1999-07-28	12.13	12.36	12.13	12.36	394000
1999-07-29	12.30	12.36	12.19	12.19	365200
1999-07-30	12.19	12.36	12.19	12.24	242400
1999-08-02	12.30	12.36	12.19	12.30	34300
1999-08-03	12.36	12.59	12.36	12.59	53200
1999-08-04	12.64	12.64	12.53	12.53	40000
1999-08-05	12.53	12.53	12.30	12.36	16100
1999-08-06	12.24	12.30	12.13	12.19	47300
1999-08-09	12.24	12.24	12.07	12.19	62900
1999-08-10	12.24	12.30	12.13	12.19	43900
1999-08-11	12.19	12.41	12.19	12.41	51900
1999-08-12	12.47	12.47	12.30	12.30	9800
1999-08-13	12.30	12.41	12.30	12.30	10800
1999-08-16	12.36	12.41	12.30	12.36	26200
1999-08-17	12.47	12.59	12.47	12.53	28600
1999-08-18	12.47	12.59	12.47	12.47	27800
1999-08-19	12.41	12.64	12.36	12.53	134300
1999-08-20	12.59	12.81	12.53	12.76	67000
1999-08-23	12.87	12.98	12.87	12.87	36300
1999-08-24	12.93	13.33	12.87	13.27	71000
1999-08-25	13.33	13.78	13.33	13.72	229500
1999-08-26	13.90	14.01	13.04	13.15	320300
1999-08-27	13.10	13.27	13.04	13.15	30400
1999-08-30	13.15	13.21	12.98	12.98	34200
1999-08-31	13.10	13.10	12.87	12.98	58500
1999-09-01	12.98	13.10	12.87	12.87	43800
1999-09-02	12.87	12.87	12.64	12.76	31200
1999-09-03	12.87	12.98	12.87	12.93	36900
1999-09-07	13.04	13.33	12.98	13.33	50600
1999-09-08	13.27	13.33	13.15	13.21	17300
1999-09-09	13.38	13.38	13.21	13.33	20200
1999-09-10	13.33	13.38	13.27	13.33	24000
1999-09-13	13.33	13.33	13.15	13.21	24100
1999-09-14	13.10	13.15	12.87	12.87	33300
1999-09-15	12.93	13.04	12.87	12.87	27900
1999-09-16	12.87	13.04	12.81	12.93	24700
1999-09-17	12.98	13.10	12.93	12.98	15800
1999-09-20	12.98	13.04	12.76	12.76	37300
1999-09-21	12.76	12.87	12.70	12.70	12000
1999-09-22	12.70	12.70	12.47	12.64	27300
1999-09-23	12.70	12.70	12.36	12.36	38200
1999-09-24	12.36	12.41	12.30	12.36	24100
1999-09-27	12.41	12.53	12.36	12.47	172600
1999-09-28	12.41	12.41	12.24	12.24	20100
1999-09-29	12.30	12.30	11.96	12.07	19800
1999-09-30	12.13	12.13	11.90	11.90	20600
1999-10-01	11.90	11.96	11.73	11.84	39400
1999-10-04	11.84	11.90	11.73	11.84	17500
1999-10-05	11.79	12.02	11.79	11.90	29400
1999-10-06	11.90	11.96	11.90	11.90	30400
1999-10-07	11.96	12.07	11.84	11.96	16400
1999-10-08	12.02	12.02	11.90	11.90	10200
1999-10-11	11.90	12.02	11.90	12.02	12200
1999-10-12	12.02	12.02	11.79	11.79	29300
1999-10-13	11.84	11.84	11.67	11.73	25700
1999-10-14	11.79	11.84	11.73	11.79	11700
1999-10-15	11.73	11.79	11.62	11.67	16900
1999-10-18	11.67	11.67	11.56	11.62	24100
1999-10-19	11.62	11.73	11.62	11.67	22500
1999-10-20	11.67	11.73	11.67	11.67	7700
1999-10-21	11.79	11.79	11.56	11.62	21500
1999-10-22	11.62	11.67	11.56	11.62	20800
1999-10-25	11.67	11.67	11.56	11.62	15600
1999-10-26	11.62	11.62	11.28	11.28	32900
1999-10-27	11.33	11.39	11.10	11.10	40300
1999-10-28	11.10	11.22	10.93	10.93	54800
1999-10-29	10.93	11.10	10.88	10.99	56600
1999-11-01	10.99	11.22	10.99	11.05	54800
1999-11-02	10.99	11.05	10.93	10.99	16100
1999-11-03	11.05	11.10	10.76	10.76	87700
1999-11-04	10.76	10.82	10.48	10.59	43000
1999-11-05	10.71	10.71	10.54	10.59	56300
1999-11-08	10.59	10.71	10.54	10.59	53300
1999-11-09	10.59	10.65	10.42	10.54	48600
1999-11-10	10.54	10.59	10.02	10.08	77300
1999-11-11	10.19	10.71	10.19	10.54	113700
1999-11-12	10.65	10.71	10.54	10.59	44200
1999-11-15	10.59	10.71	10.54	10.54	92200
1999-11-16	10.59	10.59	10.36	10.48	67600
1999-11-17	10.48	10.48	10.36	10.42	58500
1999-11-18	10.48	10.48	10.42	10.48	54700
1999-11-19	10.42	10.59	10.42	10.48	24500
1999-11-22	10.48	10.54	10.36	10.36	49800
1999-11-23	10.36	10.36	10.08	10.19	43600
1999-11-24	10.25	10.25	10.19	10.19	46600
1999-11-26	10.25	10.25	10.14	10.19	22800
1999-11-29	10.31	10.31	10.08	10.08	48500
1999-11-30	10.14	10.19	10.08	10.14	35400
1999-12-01	10.14	10.14	9.91	9.91	153800
1999-12-02	9.91	9.97	9.79	9.85	33500
1999-12-03	9.85	9.85	9.51	9.62	71800
1999-12-06	9.57	9.57	9.40	9.51	58600
1999-12-07	9.51	9.62	9.51	9.51	107200
1999-12-08	8.37	8.37	7.97	7.97	433800
1999-12-09	7.74	7.74	7.12	7.57	390600
1999-12-10	7.52	7.57	7.40	7.40	228600
1999-12-13	7.35	7.46	7.29	7.35	160100
1999-12-14	7.29	7.35	7.12	7.18	135100
1999-12-15	7.18	7.74	7.18	7.63	220100
1999-12-16	7.86	8.20	7.69	7.74	227200
1999-12-17	7.69	7.80	7.57	7.63	287500
1999-12-20	7.63	7.74	7.40	7.46	161400
1999-12-21	7.52	7.69	7.46	7.63	122200
1999-12-22	7.63	7.69	7.63	7.63	364700
1999-12-23	7.63	7.92	7.63	7.86	174500
1999-12-27	8.03	8.03	7.92	7.97	103800
1999-12-28	7.92	8.20	7.86	7.92	129700
1999-12-29	8.03	8.20	8.03	8.14	113600
1999-12-30	8.14	8.14	8.03	8.03	147700
1999-12-31	8.03	8.09	7.92	7.97	73800
2000-01-03	7.92	8.09	7.92	8.03	48300
2000-01-04	7.92	7.92	7.74	7.92	105700
2000-01-05	7.86	8.09	7.86	7.92	86800
2000-01-06	7.92	7.92	7.74	7.92	32200
2000-01-07	7.92	7.92	7.52	7.63	160700
2000-01-10	7.63	7.69	7.57	7.63	60700
2000-01-11	7.57	7.57	7.40	7.52	48600
2000-01-12	7.52	7.52	7.40	7.40	37800
2000-01-13	7.40	7.46	7.35	7.35	78400
2000-01-14	7.35	7.40	7.29	7.29	70400
2000-01-18	7.35	7.57	7.35	7.52	65900
2000-01-19	7.52	7.57	7.18	7.40	259800
2000-01-20	7.18	7.18	6.83	6.89	157000
2000-01-21	6.89	6.95	6.72	6.72	170200
2000-01-24	6.78	6.83	6.32	6.55	200500
2000-01-25	6.66	7.06	6.66	7.00	189000
2000-01-26	7.12	7.12	6.89	7.00	90200
2000-01-27	7.12	7.35	7.06	7.29	134300
2000-01-28	7.35	7.35	7.23	7.29	273100
2000-01-31	7.40	7.52	7.23	7.46	487300
2000-02-01	7.52	7.52	7.23	7.29	174000
2000-02-02	7.35	7.40	7.12	7.18	650600
2000-02-03	7.18	7.23	7.00	7.00	49500
2000-02-04	7.06	7.06	6.78	6.89	97400
2000-02-07	6.89	6.95	6.83	6.83	69300
2000-02-08	6.83	6.95	6.83	6.83	42100
2000-02-09	6.83	6.89	6.49	6.49	80400
2000-02-10	6.49	6.66	6.49	6.49	86000
2000-02-11	6.61	6.66	6.44	6.44	117900
2000-02-14	6.55	6.61	6.38	6.38	373700
2000-02-15	6.38	6.49	6.32	6.38	174600
2000-02-16	6.38	6.55	6.38	6.49	86900
2000-02-17	6.55	6.55	6.32	6.32	152800
2000-02-18	6.32	6.38	6.21	6.26	89000
2000-02-22	6.32	6.38	6.21	6.21	69400
2000-02-23	6.26	6.26	6.21	6.21	235200
2000-02-24	6.21	6.26	6.21	6.21	108200
2000-02-25	6.26	6.38	6.26	6.32	92500
2000-02-28	6.38	6.38	6.26	6.26	127800
2000-02-29	6.32	6.32	6.21	6.26	65600
2000-03-01	6.21	6.32	6.21	6.26	138200
2000-03-02	6.32	6.78	6.32	6.44	749800
2000-03-03	6.61	7.35	6.61	7.29	2019000
2000-03-06	7.46	7.46	7.23	7.35	264500
2000-03-07	7.35	7.40	7.12	7.12	199900
2000-03-08	7.18	7.18	7.00	7.00	208600
2000-03-09	7.00	7.06	6.55	6.83	131700
2000-03-10	6.89	6.95	6.78	6.83	64000
2000-03-13	6.89	7.12	6.89	7.12	139200
2000-03-14	7.06	7.35	7.00	7.29	171300
2000-03-15	7.29	7.29	6.83	7.00	238100
2000-03-16	7.06	7.23	7.00	7.18	47200
2000-03-17	7.29	7.57	7.18	7.18	202400
2000-03-20	7.23	7.40	7.12	7.29	224600
2000-03-21	7.29	7.35	7.23	7.35	615800
2000-03-22	7.35	7.35	7.18	7.23	136400
2000-03-23	7.23	7.29	7.06	7.18	191400
2000-03-24	7.23	7.23	7.00	7.12	193600
2000-03-27	7.18	7.18	7.00	7.06	58300
2000-03-28	7.06	7.06	6.89	7.00	81400
2000-03-29	6.95	7.00	6.83	6.89	28500
2000-03-30	6.89	6.95	6.78	6.78	51000
2000-03-31	6.78	6.95	6.66	6.89	108900
2000-04-03	6.78	6.89	6.72	6.89	56400
2000-04-04	6.83	6.89	6.66	6.83	101400
2000-04-05	6.83	6.89	6.72	6.83	102400
2000-04-06	6.83	6.89	6.72	6.83	69100
2000-04-07	6.83	6.83	6.66	6.72	75400
2000-04-10	6.72	6.78	6.66	6.78	59500
2000-04-11	6.83	6.83	6.61	6.66	40000
2000-04-12	6.66	6.78	6.66	6.78	52400
2000-04-13	6.89	6.95	6.78	6.89	59000
2000-04-14	6.95	7.06	6.72	6.83	42000
2000-04-17	6.83	6.83	6.61	6.66	70900
2000-04-18	6.66	6.78	6.61	6.61	42600
2000-04-19	6.72	6.89	6.61	6.83	56900
2000-04-20	6.72	6.89	6.72	6.83	20700
2000-04-24	6.83	6.83	6.66	6.78	16000
2000-04-25	6.72	6.78	6.66	6.66	41600
2000-04-26	6.66	6.66	6.61	6.66	30200
2000-04-27	6.61	6.61	6.55	6.55	32700
2000-04-28	6.66	6.66	6.44	6.49	96700
2000-05-01	6.61	6.61	6.38	6.49	115200
2000-05-02	6.44	6.49	6.38	6.44	77800
2000-05-03	6.44	6.55	6.38	6.38	104300
2000-05-04	6.44	6.49	6.38	6.38	107100
2000-05-05	6.38	6.38	6.26	6.26	152300
2000-05-08	6.26	6.32	6.15	6.21	79100
2000-05-09	6.32	6.38	6.21	6.26	97600
2000-05-10	6.32	6.32	6.21	6.21	28100
2000-05-11	6.32	6.38	6.26	6.38	85300
2000-05-12	6.38	6.38	6.26	6.32	33900
2000-05-15	6.38	6.49	6.26	6.49	131200
2000-05-16	6.49	6.72	6.49	6.61	121100
2000-05-17	6.55	7.12	6.49	6.95	744500
2000-05-18	6.95	6.95	6.72	6.78	118200
2000-05-19	6.78	6.83	6.61	6.78	36000
2000-05-22	6.66	6.72	6.44	6.61	101000
2000-05-23	6.72	6.83	6.66	6.78	182300
2000-05-24	6.78	7.00	6.78	6.89	134600
2000-05-25	7.00	7.00	6.83	6.89	49100
2000-05-26	6.89	7.18	6.89	7.12	219300
2000-05-30	7.12	7.12	7.00	7.06	299300
2000-05-31	7.06	7.23	7.06	7.12	141700
2000-06-01	7.12	7.40	7.06	7.35	223600
2000-06-02	7.35	7.40	7.23	7.29	125700
2000-06-05	7.35	7.40	7.23	7.23	48200
2000-06-06	7.29	7.40	7.23	7.29	70900
2000-06-07	7.29	7.29	7.23	7.29	22900
2000-06-08	7.29	7.29	7.18	7.29	51500
2000-06-09	7.29	7.35	7.23	7.29	46600
2000-06-12	7.29	7.35	7.18	7.23	62500
2000-06-13	7.29	7.29	7.00	7.06	74600
2000-06-14	7.06	7.23	7.06	7.18	54200
2000-06-15	7.12	7.18	7.12	7.12	24200
2000-06-16	7.12	7.29	7.12	7.23	16600
2000-06-19	7.23	7.29	7.12	7.29	103600
2000-06-20	7.29	7.29	7.23	7.23	46900
2000-06-21	7.29	7.29	7.18	7.23	28000
2000-06-22	7.23	7.29	7.18	7.23	20300
2000-06-23	7.29	7.29	7.18	7.18	46000
2000-06-26	7.23	7.40	7.18	7.29	133000
2000-06-27	7.29	7.35	7.23	7.29	96200
2000-06-28	7.23	7.29	7.18	7.23	20500
2000-06-29	7.23	7.23	7.00	7.00	44300
2000-06-30	7.06	7.06	6.95	6.95	100900
2000-07-03	6.95	7.12	6.89	7.06	24800
2000-07-05	6.95	7.18	6.95	7.18	108300
2000-07-06	7.06	7.35	7.06	7.23	57700
2000-07-07	7.23	7.23	7.00	7.06	35200
2000-07-10	7.06	7.12	7.00	7.00	54300
2000-07-11	7.00	7.12	7.00	7.00	51900
2000-07-12	7.00	7.12	7.00	7.06	39700
2000-07-13	7.06	7.18	7.06	7.18	28600
2000-07-14	7.18	7.18	7.06	7.12	36100
2000-07-17	7.18	7.23	7.06	7.12	33400
2000-07-18	7.12	7.18	6.95	7.00	76000
2000-07-19	7.06	7.06	6.95	6.95	26500
2000-07-20	6.95	7.06	6.89	6.95	89000
2000-07-21	7.00	7.06	6.95	7.00	24400
2000-07-24	7.06	7.12	7.00	7.12	36000
2000-07-25	7.12	7.18	7.00	7.06	39800
2000-07-26	7.06	7.18	7.00	7.18	29500
2000-07-27	7.18	7.23	7.12	7.18	37600
2000-07-28	7.23	7.23	7.12	7.12	55600
2000-07-31	7.12	7.18	7.00	7.00	72100
2000-08-01	7.06	7.12	6.95	7.00	84800
2000-08-02	7.00	7.18	7.00	7.12	104700
2000-08-03	7.29	7.74	7.29	7.46	262600
2000-08-04	7.57	7.97	7.52	7.92	266800
2000-08-07	8.03	8.14	8.03	8.14	152600
2000-08-08	8.09	8.37	8.03	8.20	207200
2000-08-09	8.31	8.54	8.31	8.37	181000
2000-08-10	8.43	8.49	8.14	8.26	89300
2000-08-11	8.31	8.37	8.14	8.20	87800
2000-08-14	8.26	8.31	8.14	8.26	77600
2000-08-15	8.26	8.37	8.20	8.31	84900
2000-08-16	8.31	8.37	8.26	8.37	93200
2000-08-17	8.37	8.66	8.31	8.60	220900
2000-08-18	8.71	8.77	8.49	8.60	109600
2000-08-21	8.66	8.66	8.49	8.54	80600
2000-08-22	8.54	8.54	8.26	8.31	61900
2000-08-23	8.20	8.31	8.20	8.26	199300
2000-08-24	8.31	8.43	8.31	8.43	38200
2000-08-25	8.54	8.60	8.54	8.60	125000
2000-08-28	8.60	8.83	8.60	8.83	134600
2000-08-29	8.71	8.88	8.71	8.88	121000
2000-08-30	8.88	8.94	8.71	8.77	84900
2000-08-31	8.88	8.94	8.83	8.94	214200
2000-09-01	8.94	8.94	8.83	8.94	37600
2000-09-05	8.94	9.05	8.88	9.00	71000
2000-09-06	9.00	9.00	8.83	8.83	144200
2000-09-07	8.88	8.88	8.49	8.60	239300
2000-09-08	8.49	8.60	8.43	8.54	144100
2000-09-11	8.54	8.71	8.43	8.71	93400
2000-09-12	8.83	8.88	8.60	8.60	144900
2000-09-13	8.66	8.66	8.54	8.60	100600
2000-09-14	8.54	8.60	8.43	8.43	199000
2000-09-15	8.49	8.54	8.37	8.49	145900
2000-09-18	8.37	8.43	8.31	8.37	92200
2000-09-19	8.43	8.43	8.37	8.43	66800
2000-09-20	8.49	8.54	8.43	8.49	37200
2000-09-21	8.37	8.54	8.37	8.43	123900
2000-09-22	8.37	8.49	8.37	8.43	15900
2000-09-25	8.43	8.54	8.37	8.37	30100
2000-09-26	8.37	8.54	8.37	8.54	44500
2000-09-27	8.37	8.49	8.37	8.49	45900
2000-09-28	8.37	8.60	8.37	8.54	50100
2000-09-29	8.60	8.60	8.49	8.49	29100
2000-10-02	8.54	8.60	8.37	8.49	48800
2000-10-03	8.43	8.49	8.43	8.49	48600
2000-10-04	8.54	8.54	8.43	8.54	115400
2000-10-05	8.54	8.54	8.37	8.37	36100
2000-10-06	8.37	8.49	8.37	8.43	27200
2000-10-09	8.43	8.43	8.20	8.20	71900
2000-10-10	8.31	8.37	8.31	8.31	88000
2000-10-11	8.26	8.43	8.26	8.26	90500
2000-10-12	8.37	8.37	8.14	8.20	126800
2000-10-13	8.20	8.31	8.14	8.20	162100
2000-10-16	8.20	8.20	8.09	8.14	44300
2000-10-17	8.09	8.14	8.03	8.03	72400
2000-10-18	7.97	8.14	7.97	8.09	30500
2000-10-19	8.14	8.14	8.03	8.09	23900
2000-10-20	8.09	8.09	7.92	7.92	25500
2000-10-23	7.92	8.20	7.92	8.14	41000
2000-10-24	8.20	8.49	8.20	8.37	27500
2000-10-25	8.31	8.43	8.26	8.43	62200
2000-10-26	8.43	8.54	8.37	8.49	33800
2000-10-27	8.54	8.54	8.37	8.49	23200
2000-10-30	8.43	9.05	8.43	8.60	74400
2000-10-31	8.60	8.71	8.54	8.66	35100
2000-11-01	8.66	9.00	8.66	8.83	150200
2000-11-02	8.83	9.05	8.83	9.05	335400
2000-11-03	9.00	9.05	8.94	8.94	38700
2000-11-06	9.00	9.05	8.83	8.83	60500
2000-11-07	8.77	8.94	8.77	8.88	32400
2000-11-08	8.88	8.94	8.83	8.83	72800
2000-11-09	8.77	8.88	8.77	8.77	10200
2000-11-10	8.71	8.83	8.66	8.66	19300
2000-11-13	8.66	8.71	8.54	8.66	66500
2000-11-14	8.71	8.88	8.71	8.77	37400
2000-11-15	8.66	8.83	8.66	8.71	35500
2000-11-16	8.71	8.77	8.66	8.71	66700
2000-11-17	8.66	8.71	8.66	8.71	133300
2000-11-20	8.66	8.71	8.60	8.66	13000
2000-11-21	8.71	8.71	8.60	8.66	115300
2000-11-22	8.66	8.71	8.49	8.60	29800
2000-11-24	8.66	8.83	8.66	8.83	20000
2000-11-27	8.83	8.88	8.71	8.77	30000
2000-11-28	8.83	8.94	8.83	8.88	37500
2000-11-29	8.88	9.28	8.88	9.23	259500
2000-11-30	9.23	9.23	9.11	9.17	97100
2000-12-01	9.17	9.17	8.88	8.94	62900
2000-12-04	8.83	9.00	8.83	9.00	81400
2000-12-05	9.00	9.11	8.94	9.05	28600
2000-12-06	9.00	9.11	8.88	8.88	25800
2000-12-07	8.94	9.17	8.88	9.17	35100
2000-12-08	9.17	9.57	9.17	9.57	37400
2000-12-11	9.51	9.85	9.40	9.51	158600
2000-12-12	9.45	9.68	9.45	9.51	59600
2000-12-13	9.57	9.79	9.57	9.74	140100
2000-12-14	9.74	10.36	9.74	10.08	275900
2000-12-15	10.08	10.19	9.97	10.19	54500
2000-12-18	10.19	10.19	9.91	9.91	62400
2000-12-19	9.91	10.19	9.91	10.14	66700
2000-12-20	10.02	10.25	10.02	10.19	77800
2000-12-21	10.25	10.36	10.25	10.25	40800
2000-12-22	10.31	10.31	9.91	9.97	61300
2000-12-26	9.97	10.14	9.91	9.91	72300
2000-12-27	9.91	10.02	9.74	9.74	143100
2000-12-28	9.79	10.08	9.79	10.08	50600
2000-12-29	10.02	10.48	10.02	10.48	101100
2001-01-02	10.36	10.65	10.36	10.48	227800
2001-01-03	10.42	10.54	10.14	10.14	298600
2001-01-04	10.14	10.14	9.51	9.79	111500
2001-01-05	9.74	9.79	9.51	9.74	57800
2001-01-08	9.79	9.85	9.62	9.85	69200
2001-01-09	9.79	10.08	9.79	9.97	44600
2001-01-10	10.02	10.02	9.74	9.79	93800
2001-01-11	9.91	9.91	9.57	9.62	174000
2001-01-12	9.62	9.62	9.34	9.45	230200
2001-01-16	9.45	9.57	9.45	9.51	149700
2001-01-17	9.45	9.57	9.40	9.45	118400
2001-01-18	9.45	9.45	9.05	9.05	139800
2001-01-19	9.05	9.40	9.00	9.40	81100
2001-01-22	9.45	9.57	9.40	9.45	35800
2001-01-23	9.45	9.74	9.45	9.74	155000
2001-01-24	9.79	9.79	9.57	9.57	42900
2001-01-25	9.57	9.68	9.57	9.62	46300
2001-01-26	9.62	9.79	9.57	9.74	42300
2001-01-29	9.80	9.82	9.66	9.74	50500
2001-01-30	9.73	10.20	9.61	10.11	126100
2001-01-31	10.19	10.25	9.77	9.77	185600
2001-02-01	9.85	10.16	9.85	10.09	123000
2001-02-02	10.11	10.28	10.06	10.17	65300
2001-02-05	10.20	10.26	10.19	10.19	45100
2001-02-06	10.24	10.31	10.20	10.21	103100
2001-02-07	10.25	10.30	10.17	10.27	44700
2001-02-08	10.23	10.28	10.15	10.20	62800
2001-02-09	10.20	10.23	10.12	10.21	57500
2001-02-12	10.18	10.31	10.05	10.31	82500
2001-02-13	10.25	10.36	10.11	10.23	61100
2001-02-14	10.26	10.37	10.26	10.35	40400
2001-02-15	10.31	10.34	10.09	10.20	74700
2001-02-16	10.11	10.42	10.11	10.27	45800
2001-02-20	10.29	10.51	10.29	10.50	126300
2001-02-21	10.47	10.50	10.20	10.22	92700
2001-02-22	10.25	10.63	10.25	10.62	119200
2001-02-23	10.68	10.68	10.50	10.61	119300
2001-02-26	10.66	10.82	10.61	10.72	78600
2001-02-27	10.71	10.87	10.67	10.75	108300
2001-02-28	10.75	11.10	10.75	11.10	108800
2001-03-01	11.01	11.28	10.93	11.07	144300
2001-03-02	11.02	11.18	10.87	11.03	113500
2001-03-05	11.10	11.15	10.93	11.11	81200
2001-03-06	11.16	11.16	10.90	10.97	48700
2001-03-07	10.93	10.95	10.79	10.92	74400
2001-03-08	10.89	10.96	10.70	10.78	79500
2001-03-09	10.72	11.13	10.69	11.02	155800
2001-03-12	10.92	11.09	10.92	11.01	81200
2001-03-13	10.96	11.08	10.92	11.08	60400
2001-03-14	11.04	11.12	10.95	11.01	107200
2001-03-15	11.02	11.10	10.97	11.10	118800
2001-03-16	11.01	11.37	11.00	11.25	171100
2001-03-19	11.25	11.30	11.13	11.28	95700
2001-03-20	11.33	11.36	11.22	11.22	82300
2001-03-21	11.13	11.13	10.86	10.99	163800
2001-03-22	10.91	11.02	10.75	10.92	203200
2001-03-23	10.89	10.89	10.71	10.89	136400
2001-03-26	10.84	10.94	10.82	10.90	149700
2001-03-27	10.82	10.93	10.76	10.82	62700
2001-03-28	10.73	11.03	10.61	11.02	174200
2001-03-29	10.93	11.13	10.92	10.99	185300
2001-03-30	11.04	11.16	11.04	11.14	57600
2001-04-02	11.14	11.20	11.07	11.17	63700
2001-04-03	11.14	11.14	10.94	10.98	58000
2001-04-04	10.98	11.06	10.89	10.93	56300
2001-04-05	10.84	10.88	10.79	10.83	71900
2001-04-06	10.80	10.92	10.80	10.82	38200
2001-04-09	10.86	10.89	10.75	10.89	40600
2001-04-10	10.93	10.93	10.61	10.73	156200
2001-04-11	10.65	10.71	10.43	10.44	246000
2001-04-12	10.41	10.51	10.37	10.43	61200
2001-04-16	10.40	10.56	10.40	10.56	96100
2001-04-17	10.57	10.75	10.51	10.53	122100
2001-04-18	10.44	10.67	10.41	10.51	89800
2001-04-19	10.59	10.76	10.54	10.71	86800
2001-04-20	10.67	10.72	10.62	10.70	35900
2001-04-23	10.78	10.83	10.70	10.78	74300
2001-04-24	10.82	10.89	10.76	10.82	47300
2001-04-25	10.91	11.21	10.91	11.11	183400
2001-04-26	11.15	11.15	11.00	11.00	76700
2001-04-27	11.02	11.06	10.92	10.93	116700
2001-04-30	11.02	11.02	10.72	10.78	59800
2001-05-01	10.74	10.74	10.60	10.69	72900
2001-05-02	10.68	10.88	10.68	10.72	161500
2001-05-03	10.74	10.77	10.61	10.71	83400
2001-05-04	10.80	10.81	10.72	10.74	76900
2001-05-07	10.70	10.72	10.56	10.56	82100
2001-05-08	10.55	10.55	10.31	10.37	75200
2001-05-09	10.38	10.63	10.38	10.61	32100
2001-05-10	10.65	10.85	10.61	10.82	116100
2001-05-11	10.82	10.86	10.66	10.85	66400
2001-05-14	10.75	10.89	10.75	10.86	43800
2001-05-15	10.83	10.89	10.75	10.89	51400
2001-05-16	10.85	11.06	10.82	11.01	109500
2001-05-17	11.02	11.12	11.02	11.05	51800
2001-05-18	11.09	11.18	11.06	11.09	42800
2001-05-21	11.12	11.33	11.12	11.28	73500
2001-05-22	11.16	11.16	11.02	11.04	62700
2001-05-23	11.05	11.07	10.89	10.92	98200
2001-05-24	10.96	11.02	10.91	10.93	29600
2001-05-25	11.00	11.00	10.72	10.74	60800
2001-05-29	10.79	10.83	10.71	10.80	45200
2001-05-30	10.76	10.83	10.72	10.82	81900
2001-05-31	10.91	11.02	10.82	10.92	155200
2001-06-01	10.99	11.06	10.88	10.92	42500
2001-06-04	10.98	11.00	10.92	10.93	76900
2001-06-05	10.98	11.13	10.94	11.02	94200
2001-06-06	11.02	11.03	10.98	11.00	70400
2001-06-07	10.93	11.02	10.90	10.91	71300
2001-06-08	10.92	11.11	10.86	11.11	54100
2001-06-11	11.08	11.17	11.08	11.08	54400
2001-06-12	11.09	11.33	11.03	11.33	67800
2001-06-13	11.33	11.37	11.23	11.27	67100
2001-06-14	11.22	11.22	10.99	11.06	45500
2001-06-15	11.07	11.24	11.03	11.10	84800
2001-06-18	11.10	11.30	11.10	11.23	58200
2001-06-19	11.23	11.28	11.06	11.13	77200
2001-06-20	11.13	11.29	11.13	11.26	117900
2001-06-21	11.27	11.43	11.27	11.42	107200
2001-06-22	11.40	11.49	11.35	11.48	56400
2001-06-25	11.44	11.55	11.43	11.47	57700
2001-06-26	11.38	11.42	11.33	11.38	69000
2001-06-27	11.33	11.40	11.23	11.35	66300
2001-06-28	11.32	11.32	11.06	11.13	57400
2001-06-29	11.16	11.26	11.03	11.23	105300
2001-07-02	11.23	11.32	11.16	11.21	28700
2001-07-03	11.22	11.28	11.09	11.23	30300
2001-07-05	11.24	11.24	11.19	11.23	34400
2001-07-06	11.18	11.26	11.17	11.25	50600
2001-07-09	11.25	11.32	11.20	11.29	29600
2001-07-10	11.27	11.34	11.22	11.31	60100
2001-07-11	11.26	11.27	11.16	11.21	33500
2001-07-12	11.21	11.30	11.19	11.23	26400
2001-07-13	11.21	11.25	11.13	11.23	30000
2001-07-16	11.21	11.23	11.10	11.17	43300
2001-07-17	11.09	11.35	11.09	11.33	47800
2001-07-18	11.26	11.39	11.26	11.36	26800
2001-07-19	11.33	11.34	11.21	11.25	44300
2001-07-20	11.23	11.24	11.15	11.24	57000
2001-07-23	11.23	11.24	11.17	11.23	49200
2001-07-24	11.21	11.30	11.12	11.15	93100
2001-07-25	11.15	11.22	11.09	11.19	45300
2001-07-26	11.19	11.34	11.14	11.31	37400
2001-07-27	11.30	11.31	11.18	11.28	80900
2001-07-30	11.28	11.38	11.28	11.38	109700
2001-07-31	11.38	11.39	11.31	11.33	69100
2001-08-01	11.27	11.41	11.22	11.39	73900
2001-08-02	11.43	11.52	11.35	11.48	40500
2001-08-03	11.41	11.53	11.41	11.51	119100
2001-08-06	11.56	11.61	11.40	11.61	46900
2001-08-07	11.55	11.58	11.44	11.54	28000
2001-08-08	11.55	11.66	11.46	11.46	85700
2001-08-09	11.43	11.57	11.43	11.51	153000
2001-08-10	11.54	11.55	11.43	11.50	80300
2001-08-13	11.49	11.59	11.49	11.51	14100
2001-08-14	11.44	11.95	11.44	11.85	55900
2001-08-15	11.87	11.87	11.56	11.64	64300
2001-08-16	11.62	11.63	11.53	11.63	47000
2001-08-17	11.57	11.67	11.50	11.50	61700
2001-08-20	11.54	11.75	11.48	11.66	32700
2001-08-21	11.60	11.65	11.54	11.65	52900
2001-08-22	11.62	11.69	11.59	11.64	51100
2001-08-23	11.66	11.67	11.58	11.64	53000
2001-08-24	11.60	11.71	11.54	11.66	65400
2001-08-27	11.64	11.64	11.52	11.55	29200
2001-08-28	11.52	11.66	11.52	11.64	38600
2001-08-29	11.69	11.84	11.51	11.54	70400
2001-08-30	11.46	11.61	11.43	11.61	116400
2001-08-31	11.53	11.71	11.53	11.54	22800
2001-09-04	11.46	11.75	11.46	11.62	349300
2001-09-05	11.64	11.69	11.58	11.64	246300
2001-09-06	11.62	11.68	11.59	11.64	95000
2001-09-07	11.62	11.62	11.43	11.46	112500
2001-09-10	11.45	11.49	11.41	11.48	83700
2001-09-17	11.39	11.57	11.33	11.56	419900
2001-09-18	11.49	11.66	11.45	11.60	35900
2001-09-19	11.60	11.81	11.54	11.68	140500
2001-09-20	11.64	11.67	11.55	11.59	124000
2001-09-21	11.68	12.22	11.66	11.84	300600
2001-09-24	11.93	12.03	11.76	11.98	147500
2001-09-25	11.96	12.02	11.85	11.92	107400
2001-09-26	11.80	11.83	11.73	11.79	142900
2001-09-27	11.81	11.94	11.69	11.91	108100
2001-09-28	11.94	12.11	11.69	11.70	92000
2001-10-01	11.79	11.79	11.57	11.74	67000
2001-10-02	11.74	12.04	11.63	11.83	123100
2001-10-03	11.83	11.85	11.73	11.82	113100
2001-10-04	11.86	11.91	11.74	11.75	83600
2001-10-05	11.76	11.86	11.68	11.82	67200
2001-10-08	11.84	11.93	11.71	11.89	69400
2001-10-09	11.85	11.85	11.58	11.75	64400
2001-10-10	11.73	11.88	11.70	11.76	46900
2001-10-11	11.76	11.97	11.74	11.87	122900
2001-10-12	11.92	11.95	11.80	11.95	74500
2001-10-15	11.98	12.05	11.91	12.01	38600
2001-10-16	12.02	12.21	12.02	12.09	61900
2001-10-17	12.12	12.12	11.96	12.01	76500
2001-10-18	11.98	12.00	11.90	11.97	78100
2001-10-19	11.89	11.95	11.84	11.90	37100
2001-10-22	11.89	12.10	11.83	12.04	43900
2001-10-23	12.10	12.14	11.88	11.97	56100
2001-10-24	11.92	11.92	11.64	11.67	50900
2001-10-25	11.61	11.64	11.45	11.56	210000
2001-10-26	11.55	11.57	11.15	11.33	143100
2001-10-29	11.30	11.35	11.15	11.27	72600
2001-10-30	11.27	11.80	11.22	11.67	161400
2001-10-31	11.65	11.95	11.65	11.89	75200
2001-11-01	11.80	11.93	11.56	11.89	100600
2001-11-02	11.84	11.89	11.61	11.86	38900
2001-11-05	11.88	11.92	11.73	11.92	65200
2001-11-06	11.88	11.88	11.66	11.77	73900
2001-11-07	11.73	11.76	11.43	11.51	73800
2001-11-08	11.50	11.66	11.26	11.33	70100
2001-11-09	11.34	11.53	11.33	11.48	77100
2001-11-12	11.53	11.53	11.30	11.47	56400
2001-11-13	11.51	11.69	11.51	11.58	49900
2001-11-14	11.55	11.59	11.35	11.36	98500
2001-11-15	11.33	11.47	11.25	11.39	70200
2001-11-16	11.30	11.50	11.26	11.50	60000
2001-11-19	11.47	11.65	11.45	11.54	73800
2001-11-20	11.45	11.50	11.39	11.41	28200
2001-11-21	11.32	11.37	11.21	11.32	121300
2001-11-23	11.37	11.48	11.37	11.44	14100
2001-11-26	11.37	11.59	11.37	11.48	53100
2001-11-27	11.53	11.59	11.44	11.49	35600
2001-11-28	11.54	11.55	11.42	11.46	79600
2001-11-29	11.50	11.70	11.47	11.66	70400
2001-11-30	11.66	11.72	11.51	11.54	47000
2001-12-03	11.48	11.55	11.34	11.34	88900
2001-12-04	11.43	11.51	11.36	11.43	62800
2001-12-05	11.37	11.37	11.08	11.17	126000
2001-12-06	11.18	11.18	10.93	11.02	43300
2001-12-07	10.93	11.15	10.83	11.13	88700
2001-12-10	11.10	11.21	11.05	11.16	35100
2001-12-11	11.24	11.25	11.10	11.12	41100
2001-12-12	11.21	11.36	11.21	11.34	53700
2001-12-13	11.31	11.36	11.19	11.23	56500
2001-12-14	11.18	11.30	11.18	11.21	52500
2001-12-17	11.16	11.31	11.15	11.30	24800
2001-12-18	11.31	11.39	11.26	11.39	51100
2001-12-19	11.30	11.51	11.29	11.51	246300
2001-12-20	11.54	11.54	11.32	11.37	25900
2001-12-21	11.39	11.45	11.31	11.43	32000
2001-12-24	11.32	11.34	11.19	11.34	46000
2001-12-26	11.30	11.39	11.28	11.38	45400
2001-12-27	11.24	11.36	11.24	11.32	40800
2001-12-28	11.30	11.39	11.21	11.35	100700
2001-12-31	11.34	11.40	11.31	11.40	111400
2002-01-02	11.35	11.35	11.09	11.18	34000
2002-01-03	11.17	11.27	11.14	11.18	27900
2002-01-04	11.17	11.29	11.12	11.28	25300
2002-01-07	11.28	11.31	11.19	11.28	74800
2002-01-08	11.27	11.33	11.22	11.33	15000
2002-01-09	11.29	11.35	11.13	11.13	40800
2002-01-10	11.07	11.07	10.83	10.99	434700
2002-01-11	10.97	11.12	10.93	10.93	59800
2002-01-14	11.01	11.12	10.97	11.07	20700
2002-01-15	11.03	11.21	11.03	11.21	59000
2002-01-16	11.20	11.20	11.05	11.09	22200
2002-01-17	11.07	11.07	10.97	10.97	59700
2002-01-18	11.00	11.11	10.97	11.02	31600
2002-01-22	11.07	11.19	11.07	11.12	45000
2002-01-23	11.10	11.30	11.10	11.23	51700
2002-01-24	11.21	11.33	10.99	11.05	47900
2002-01-25	10.96	11.08	10.95	11.04	37100
2002-01-28	11.11	11.19	11.02	11.15	85600
2002-01-29	11.37	11.42	11.25	11.35	152100
2002-01-30	11.44	11.58	11.44	11.54	79300
2002-01-31	11.52	11.81	11.52	11.77	57200
2002-02-01	11.75	11.82	11.64	11.79	21600
2002-02-04	11.77	11.84	11.54	11.67	67000
2002-02-05	11.74	11.74	11.62	11.67	69400
2002-02-06	11.64	11.79	11.62	11.78	36900
2002-02-07	11.78	11.82	11.67	11.82	19700
2002-02-08	11.77	12.01	11.77	11.90	39500
2002-02-11	11.99	12.06	11.88	11.89	86000
2002-02-12	11.84	11.94	11.84	11.84	62100
2002-02-13	11.85	11.99	11.85	11.98	34700
2002-02-14	11.95	12.07	11.95	12.05	32500
2002-02-15	12.11	12.16	12.10	12.16	31500
2002-02-19	12.15	12.28	12.12	12.28	72900
2002-02-20	12.28	12.31	12.15	12.31	42000
2002-02-21	12.30	12.33	12.24	12.29	19700
2002-02-22	12.26	12.31	12.18	12.18	23600
2002-02-25	12.17	12.25	12.10	12.15	61300
2002-02-26	12.14	12.18	12.06	12.18	33100
2002-02-27	12.18	12.52	12.15	12.45	73100
2002-02-28	12.47	12.74	12.47	12.63	86700
2002-03-01	12.63	12.97	12.60	12.90	84100
2002-03-04	12.94	13.08	12.94	13.06	81700
2002-03-05	13.04	13.11	12.33	12.40	97300
2002-03-06	12.37	12.67	12.10	12.45	80600
2002-03-07	12.48	12.51	12.41	12.51	50100
2002-03-08	12.48	12.48	12.18	12.22	62300
2002-03-11	12.20	12.60	12.20	12.56	39400
2002-03-12	12.56	12.65	12.56	12.59	19100
2002-03-13	12.60	12.61	12.47	12.57	27100
2002-03-14	12.61	12.62	12.52	12.61	37100
2002-03-15	12.63	12.66	12.49	12.66	18100
2002-03-18	12.65	12.96	12.65	12.91	64700
2002-03-19	12.92	13.04	12.86	13.03	37300
2002-03-20	13.00	13.04	12.94	12.95	23900
2002-03-21	13.03	13.03	12.64	12.77	111100
2002-03-22	12.81	12.81	12.68	12.75	40400
2002-03-25	12.73	12.73	12.51	12.67	82800
2002-03-26	12.55	12.58	12.45	12.49	102400
2002-03-27	12.55	12.55	12.45	12.49	71500
2002-03-28	12.47	12.47	12.28	12.39	60000
2002-04-01	12.39	12.55	12.29	12.44	46000
2002-04-02	12.49	12.49	12.30	12.46	64600
2002-04-03	12.46	12.69	12.46	12.64	97200
2002-04-04	12.61	12.72	12.59	12.66	23400
2002-04-05	12.65	12.78	12.65	12.68	43400
2002-04-08	12.72	12.72	12.62	12.69	35000
2002-04-09	12.68	12.68	12.43	12.56	21000
2002-04-10	12.56	12.68	12.56	12.61	39400
2002-04-11	12.69	12.69	12.51	12.58	62700
2002-04-12	12.58	12.77	12.58	12.74	58000
2002-04-15	12.68	12.74	12.58	12.73	35700
2002-04-16	12.76	12.76	12.60	12.68	22000
2002-04-17	12.69	12.70	12.56	12.60	25000
2002-04-18	12.61	12.61	12.42	12.47	15800
2002-04-19	12.53	13.06	12.48	12.95	69700
2002-04-22	13.02	13.35	13.02	13.35	56900
2002-04-23	13.34	13.34	12.98	13.02	58800
2002-04-24	12.99	13.00	12.86	12.86	19100
2002-04-25	12.89	13.12	12.89	13.03	35900
2002-04-26	13.05	13.27	12.99	13.22	36900
2002-04-29	13.15	13.24	13.08	13.23	21000
2002-04-30	13.12	13.23	13.05	13.19	27300
2002-05-01	13.26	13.34	13.18	13.29	23400
2002-05-02	13.34	13.42	13.30	13.33	32800
2002-05-03	13.38	13.42	13.33	13.41	31200
2002-05-06	13.41	13.85	13.41	13.67	98900
2002-05-07	13.67	13.78	13.59	13.78	34700
2002-05-08	13.71	13.71	13.44	13.46	58900
2002-05-09	13.46	13.69	13.46	13.66	61100
2002-05-10	13.71	13.85	13.64	13.81	48600
2002-05-13	13.70	13.73	13.59	13.71	59700
2002-05-14	13.55	13.55	13.40	13.41	34200
2002-05-15	13.38	13.69	13.38	13.54	29800
2002-05-16	13.59	13.83	13.59	13.83	45900
2002-05-17	13.86	13.95	13.83	13.91	72500
2002-05-20	13.94	13.97	13.68	13.76	32400
2002-05-21	13.94	14.08	13.90	14.08	37100
2002-05-22	14.08	14.13	14.07	14.10	19300
2002-05-23	14.10	14.18	14.03	14.16	37500
2002-05-24	14.10	14.11	13.91	13.99	40300
2002-05-28	14.09	14.15	13.85	13.91	45900
2002-05-29	13.94	13.95	13.69	13.76	25000
2002-05-30	13.71	13.78	13.55	13.55	48400
2002-05-31	13.59	13.77	13.41	13.75	41700
2002-06-03	13.69	13.69	13.29	13.32	63400
2002-06-04	13.26	13.40	13.20	13.39	39700
2002-06-05	13.38	13.56	13.13	13.56	39700
2002-06-06	13.54	13.60	13.33	13.59	64200
2002-06-07	13.59	13.91	13.59	13.90	59100
2002-06-10	13.83	13.96	13.83	13.86	37000
2002-06-11	13.91	14.07	13.81	13.84	68500
2002-06-12	13.79	13.97	13.77	13.83	59900
2002-06-13	13.80	13.80	13.56	13.58	27800
2002-06-14	13.48	13.55	13.38	13.55	70100
2002-06-17	13.61	13.72	13.50	13.64	69900
2002-06-18	13.65	13.81	13.64	13.70	42700
2002-06-19	13.58	13.79	13.58	13.67	34500
2002-06-20	13.73	13.87	13.73	13.84	58600
2002-06-21	13.72	13.89	13.69	13.86	107000
2002-06-24	13.80	13.80	13.57	13.62	65900
2002-06-25	13.61	13.91	13.61	13.88	97400
2002-06-26	13.78	14.00	13.63	13.93	70600
2002-06-27	13.93	14.02	13.84	13.98	78400
2002-06-28	13.90	14.03	13.74	13.96	54800
2002-07-01	13.91	14.07	13.85	14.03	43100
2002-07-02	13.87	13.91	13.69	13.79	55900
2002-07-03	13.74	14.03	13.73	13.99	55300
2002-07-05	13.98	13.98	13.86	13.97	13700
2002-07-08	13.90	13.93	13.83	13.88	51600
2002-07-09	13.93	14.15	13.93	14.11	54600
2002-07-10	14.00	14.13	13.91	13.91	35000
2002-07-11	13.78	13.86	13.56	13.62	71300
2002-07-12	13.56	13.66	13.18	13.26	54000
2002-07-15	13.26	13.26	12.62	12.99	119600
2002-07-16	13.01	13.08	12.90	13.00	46400
2002-07-17	12.95	13.48	12.95	13.21	51800
2002-07-18	13.21	13.34	13.04	13.12	31400
2002-07-19	13.14	13.14	12.91	12.91	80800
2002-07-22	12.30	12.66	12.16	12.29	120400
2002-07-23	12.22	12.52	12.17	12.22	109500
2002-07-24	11.84	12.53	11.76	12.53	117000
2002-07-25	12.60	12.68	12.25	12.58	59700
2002-07-26	12.56	12.73	12.29	12.53	59400
2002-07-29	12.52	12.52	12.52	12.52	76900
2002-07-30	12.48	12.65	12.45	12.64	74100
2002-07-31	12.58	13.09	12.58	13.00	60700
2002-08-01	12.93	13.04	12.71	12.96	103000
2002-08-02	12.98	13.04	12.89	12.98	31600
2002-08-05	13.02	13.03	12.80	12.83	11700
2002-08-06	12.86	13.28	12.86	13.21	114200
2002-08-07	13.23	13.29	13.01	13.29	30500
2002-08-08	13.25	13.31	13.13	13.23	28000
2002-08-09	13.28	13.40	13.21	13.21	17000
2002-08-12	13.19	13.19	12.87	13.15	37400
2002-08-13	13.15	13.29	12.97	13.28	57500
2002-08-14	13.23	13.41	13.08	13.41	70800
2002-08-15	13.44	13.46	13.20	13.26	37900
2002-08-16	13.29	13.42	13.28	13.33	20900
2002-08-19	13.34	13.38	13.24	13.29	41200
2002-08-20	13.32	13.39	13.30	13.38	21800
2002-08-21	13.38	13.46	13.33	13.35	28200
2002-08-22	13.38	13.48	13.38	13.47	37200
2002-08-23	13.44	13.47	13.22	13.22	49300
2002-08-26	13.27	13.44	13.18	13.43	36100
2002-08-27	13.39	13.42	13.29	13.33	180500
2002-08-28	13.28	13.45	13.20	13.38	71800
2002-08-29	13.34	13.48	13.27	13.45	71700
2002-08-30	13.45	13.54	13.39	13.52	29400
2002-09-03	13.49	13.49	13.34	13.42	98000
2002-09-04	13.35	13.46	13.31	13.40	44200
2002-09-05	13.32	13.39	13.32	13.36	13900
2002-09-06	13.36	13.40	13.27	13.29	99500
2002-09-09	13.29	13.29	13.17	13.23	26500
2002-09-10	13.20	13.35	13.16	13.19	20900
2002-09-11	13.13	13.22	13.13	13.17	52500
2002-09-12	13.15	13.15	12.91	12.97	44200
2002-09-13	12.97	13.09	12.96	13.02	27300
2002-09-16	13.02	13.09	12.90	13.07	302300
2002-09-17	13.07	13.24	13.03	13.04	219800
2002-09-18	12.97	13.10	12.91	13.02	181000
2002-09-19	12.95	13.01	12.83	12.86	123200
2002-09-20	12.89	12.95	12.77	12.95	198900
2002-09-23	12.89	12.97	12.72	12.91	48000
2002-09-24	12.87	13.11	12.71	13.09	417700
2002-09-25	13.11	13.27	13.02	13.27	197800
2002-09-26	13.15	13.16	13.00	13.12	146900
2002-09-27	13.08	13.08	12.86	12.96	49000
2002-09-30	12.87	13.01	12.86	12.95	69800
2002-10-01	12.97	12.97	12.76	12.89	99600
2002-10-02	12.83	12.93	12.67	12.81	83700
2002-10-03	12.77	12.91	12.77	12.84	45500
2002-10-04	12.82	12.85	12.73	12.77	21000
2002-10-07	12.77	13.01	12.76	12.90	107000
2002-10-08	12.90	13.15	12.90	13.07	196400
2002-10-09	13.08	13.15	12.97	13.07	202500
2002-10-10	13.03	13.15	12.98	13.05	265800
2002-10-11	13.03	13.17	13.01	13.08	127000
2002-10-14	13.08	13.17	13.03	13.17	49300
2002-10-15	13.20	13.20	12.85	13.10	213900
2002-10-16	13.05	13.13	12.95	13.06	115900
2002-10-17	13.09	13.30	13.09	13.28	172900
2002-10-18	13.23	13.33	13.21	13.28	49300
2002-10-21	13.37	13.45	13.32	13.42	70000
2002-10-22	13.47	13.58	13.38	13.43	127900
2002-10-23	13.49	13.51	13.39	13.49	91600
2002-10-24	13.53	13.59	13.49	13.49	48700
2002-10-25	13.49	13.53	13.41	13.50	44400
2002-10-28	13.53	13.74	13.52	13.63	61800
2002-10-29	13.65	13.65	13.43	13.51	90000
2002-10-30	13.52	13.55	13.34	13.38	116500
2002-10-31	13.33	13.33	13.06	13.17	165600
2002-11-01	13.14	13.30	13.03	13.25	183400
2002-11-04	13.22	13.46	13.22	13.34	71700
2002-11-05	13.30	13.38	13.18	13.36	84300
2002-11-06	13.36	13.38	13.21	13.33	86400
2002-11-07	13.34	13.45	13.33	13.40	42900
2002-11-08	13.34	13.39	13.30	13.34	25200
2002-11-11	13.28	13.30	13.18	13.28	33100
2002-11-12	13.27	13.30	13.18	13.23	50200
2002-11-13	13.18	13.20	12.98	13.19	126400
2002-11-14	13.20	13.29	13.08	13.28	34100
2002-11-15	13.23	13.30	13.17	13.27	102200
2002-11-18	13.22	13.28	13.17	13.25	139900
2002-11-19	13.21	13.25	13.17	13.18	35200
2002-11-20	13.17	13.22	13.14	13.20	158300
2002-11-21	13.21	13.25	13.16	13.18	137900
2002-11-22	13.19	13.35	13.18	13.28	137200
2002-11-25	13.33	13.37	13.27	13.29	60200
2002-11-26	13.35	13.35	12.90	13.03	107300
2002-11-27	13.00	13.30	13.00	13.26	135600
2002-11-29	13.28	13.28	13.13	13.20	53200
2002-12-02	13.26	13.26	13.14	13.20	64500
2002-12-03	13.17	13.22	13.06	13.15	56900
2002-12-04	13.06	13.08	12.99	13.08	74500
2002-12-05	13.06	13.35	13.03	13.26	175400
2002-12-06	13.17	13.26	13.17	13.25	74600
2002-12-09	13.23	13.41	13.23	13.26	82800
2002-12-10	13.29	13.41	13.27	13.41	208500
2002-12-11	13.35	13.46	13.35	13.44	179100
2002-12-12	13.46	13.48	13.39	13.44	103200
2002-12-13	13.46	13.46	13.35	13.41	83500
2002-12-16	13.38	13.38	13.21	13.31	89400
2002-12-17	13.34	13.48	13.14	13.26	166100
2002-12-18	13.26	13.39	13.19	13.28	323700
2002-12-19	13.28	13.38	13.13	13.19	106300
2002-12-20	13.17	13.28	13.13	13.18	104400
2002-12-23	13.27	13.43	13.26	13.41	116600
2002-12-24	13.44	13.54	13.44	13.49	97600
2002-12-26	13.52	13.52	13.27	13.30	113900
2002-12-27	13.24	13.24	13.12	13.13	94200
2002-12-30	13.19	13.27	13.15	13.23	106300
2002-12-31	13.23	13.30	13.14	13.22	136400
2003-01-02	13.26	13.38	13.21	13.37	136000
2003-01-03	13.32	13.39	13.28	13.30	182500
2003-01-06	13.39	13.46	13.37	13.40	159100
2003-01-07	13.44	13.44	13.17	13.23	115100
2003-01-08	13.22	13.22	13.01	13.02	268000
2003-01-09	13.10	13.29	13.08	13.22	133200
2003-01-10	13.23	13.28	13.21	13.23	137400
2003-01-13	13.27	13.44	13.24	13.32	180900
2003-01-14	13.36	13.56	13.31	13.41	159700
2003-01-15	13.42	13.53	13.42	13.46	118400
2003-01-16	13.47	13.66	13.47	13.58	138100
2003-01-17	13.61	13.64	13.53	13.59	111800
2003-01-21	13.59	13.66	13.46	13.50	134400
2003-01-22	13.43	13.61	13.43	13.53	261300
2003-01-23	13.60	13.63	13.58	13.59	37000
2003-01-24	13.60	13.60	13.45	13.52	72200
2003-01-27	13.49	13.62	13.44	13.59	130500
2003-01-28	13.50	13.63	13.50	13.60	71800
2003-01-29	13.65	13.71	13.57	13.62	55900
2003-01-30	13.58	13.64	13.54	13.62	91800
2003-01-31	13.62	13.67	13.45	13.67	89300
2003-02-03	13.67	13.72	13.59	13.66	80800
2003-02-04	13.63	13.63	13.54	13.61	88100
2003-02-05	13.65	13.70	13.61	13.61	104800
2003-02-06	13.65	13.66	13.55	13.59	39100
2003-02-07	13.56	13.57	13.45	13.47	40200
2003-02-10	13.48	13.48	13.30	13.38	99700
2003-02-11	13.36	13.41	13.33	13.37	60800
2003-02-12	13.36	13.41	13.28	13.28	120000
2003-02-13	13.38	13.42	13.32	13.42	124700
2003-02-14	13.44	13.44	13.31	13.33	52700
2003-02-18	13.38	13.53	13.36	13.50	54300
2003-02-19	13.49	13.49	13.37	13.40	44100
2003-02-20	13.40	13.58	13.40	13.50	54800
2003-02-21	13.50	13.55	13.45	13.52	74800
2003-02-24	13.58	13.58	13.35	13.43	72500
2003-02-25	13.38	13.53	13.35	13.47	193100
2003-02-26	13.50	13.50	13.18	13.34	109900
2003-02-27	13.33	13.53	13.33	13.50	82400
2003-02-28	13.54	13.66	13.49	13.63	118400
2003-03-03	13.66	13.66	13.29	13.35	137700
2003-03-04	13.27	13.38	13.09	13.17	202100
2003-03-05	13.20	13.28	12.90	13.22	149100
2003-03-06	13.26	13.36	13.17	13.23	106800
2003-03-07	13.23	13.53	13.23	13.51	122000
2003-03-10	13.57	13.59	13.35	13.49	121600
2003-03-11	13.45	13.62	13.35	13.41	58500
2003-03-12	13.32	13.44	13.27	13.38	96600
2003-03-13	13.44	13.48	13.31	13.36	36300
2003-03-14	13.35	13.38	13.23	13.30	82900
2003-03-17	13.33	13.38	13.17	13.22	177900
2003-03-18	13.28	13.44	13.16	13.37	157500
2003-03-19	13.39	13.62	13.39	13.55	95300
2003-03-20	13.58	13.74	13.58	13.69	130200
2003-03-21	13.70	13.70	13.59	13.63	69700
2003-03-24	13.66	13.69	13.53	13.60	53300
2003-03-25	13.62	13.74	13.60	13.72	162400
2003-03-26	13.78	13.78	13.65	13.66	111300
2003-03-27	13.53	13.57	13.41	13.55	124800
2003-03-28	13.53	13.58	13.35	13.43	116900
2003-03-31	13.33	13.53	13.33	13.43	95200
2003-04-01	13.38	13.64	13.38	13.62	78700
2003-04-02	13.55	13.63	13.47	13.54	96100
2003-04-03	13.41	13.47	13.33	13.38	72100
2003-04-04	13.43	13.51	13.39	13.44	87400
2003-04-07	13.37	13.46	13.32	13.36	141600
2003-04-08	13.37	13.55	13.37	13.55	76700
2003-04-09	13.50	13.57	13.49	13.49	25100
2003-04-10	13.50	13.68	13.50	13.67	72200
2003-04-11	13.60	13.64	13.56	13.63	22000
2003-04-14	13.59	13.73	13.59	13.72	50900
2003-04-15	13.71	13.75	13.62	13.68	37900
2003-04-16	13.65	13.66	13.51	13.55	61000
2003-04-17	13.59	13.69	13.56	13.59	52400
2003-04-21	13.58	13.70	13.55	13.59	52400
2003-04-22	13.70	13.83	13.69	13.80	109700
2003-04-23	13.82	13.99	13.74	13.94	86400
2003-04-24	13.90	14.11	13.86	14.03	77900
2003-04-25	14.10	14.41	14.06	14.35	226300
2003-04-28	14.44	14.44	14.33	14.33	54100
2003-04-29	14.31	14.48	14.31	14.41	69000
2003-04-30	14.49	14.57	14.49	14.52	187800
2003-05-01	14.59	14.69	14.54	14.65	319900
2003-05-02	14.65	14.67	14.51	14.62	137000
2003-05-05	14.67	14.78	14.61	14.76	71800
2003-05-06	14.78	14.96	14.73	14.90	109000
2003-05-07	14.81	14.95	14.78	14.90	43300
2003-05-08	14.99	14.99	14.85	14.96	47300
2003-05-09	14.91	15.01	14.90	14.95	64700
2003-05-12	14.95	15.02	14.92	14.97	120500
2003-05-13	14.99	15.07	14.95	15.02	120000
2003-05-14	15.03	15.34	15.02	15.30	112700
2003-05-15	15.29	15.71	15.29	15.69	100900
2003-05-16	15.83	15.95	15.70	15.76	81900
2003-05-19	15.87	15.87	15.63	15.64	42500
2003-05-20	15.78	16.29	15.78	16.22	117300
2003-05-21	16.15	16.46	16.15	16.46	200400
2003-05-22	16.30	16.58	16.18	16.21	196500
2003-05-23	16.22	16.22	15.80	16.07	212700
2003-05-27	16.15	16.15	15.98	16.03	110400
2003-05-28	15.94	15.94	15.77	15.89	146200
2003-05-29	15.96	16.31	15.96	16.20	85600
2003-05-30	16.22	16.32	16.04	16.11	94700
2003-06-02	16.17	16.37	16.15	16.36	43600
2003-06-03	16.27	16.36	16.19	16.34	77700
2003-06-04	16.40	16.51	16.39	16.43	47200
2003-06-05	16.45	16.71	16.43	16.67	46400
2003-06-06	16.56	16.77	16.55	16.59	56600
2003-06-09	16.58	16.58	16.31	16.44	42100
2003-06-10	16.42	16.69	16.42	16.68	61700
2003-06-11	16.77	16.99	16.64	16.89	100200
2003-06-12	16.89	17.21	16.89	17.18	46700
2003-06-13	17.18	17.27	16.96	17.08	81400
2003-06-16	17.05	17.34	16.93	17.28	52700
2003-06-17	17.29	17.29	17.15	17.18	41100
2003-06-18	17.17	17.40	17.17	17.35	106000
2003-06-19	17.26	17.30	16.99	17.18	136300
2003-06-20	17.13	17.13	16.69	16.70	108600
2003-06-23	16.70	16.79	16.59	16.67	54700
2003-06-24	16.67	16.73	16.50	16.54	25000
2003-06-25	16.64	16.83	16.53	16.65	122800
2003-06-26	16.35	16.37	16.13	16.21	90400
2003-06-27	16.19	16.20	15.99	16.10	71800
2003-06-30	16.02	16.20	15.88	16.01	116100
2003-07-01	15.95	16.16	15.95	16.16	20300
2003-07-02	16.06	16.36	15.99	16.21	42700
2003-07-03	16.28	16.46	16.21	16.45	18000
2003-07-07	16.52	16.90	16.49	16.89	90500
2003-07-08	16.77	16.82	16.59	16.63	42900
2003-07-09	16.58	16.66	16.49	16.58	34400
2003-07-10	16.40	16.49	16.40	16.49	55600
2003-07-11	16.49	16.59	16.46	16.56	24300
2003-07-14	16.57	16.68	16.57	16.66	27000
2003-07-15	16.53	16.53	16.19	16.25	61800
2003-07-16	16.31	16.31	16.05	16.14	72500
2003-07-17	16.01	16.21	15.99	16.15	34800
2003-07-18	16.10	16.35	16.02	16.28	30600
2003-07-21	16.26	16.49	16.26	16.29	23300
2003-07-22	16.30	16.31	16.12	16.26	57100
2003-07-23	16.31	16.63	16.31	16.56	34300
2003-07-24	16.66	16.85	16.59	16.72	45800
2003-07-25	16.80	16.95	16.52	16.52	69500
2003-07-28	16.58	16.83	16.54	16.57	29600
2003-07-29	16.59	16.74	16.53	16.60	52500
2003-07-30	16.46	16.58	16.41	16.50	32700
2003-07-31	16.50	16.54	16.19	16.36	53400
2003-08-01	16.45	16.52	16.38	16.49	41400
2003-08-04	16.56	16.56	16.31	16.31	18300
2003-08-05	16.26	16.41	16.26	16.33	24500
2003-08-06	16.23	16.23	15.90	15.95	144100
2003-08-07	16.06	16.40	16.06	16.40	68200
2003-08-08	16.39	16.61	16.29	16.61	38100
2003-08-11	16.65	16.81	16.61	16.81	46300
2003-08-12	16.77	16.86	16.68	16.86	44200
2003-08-13	16.73	16.86	16.73	16.86	25800
2003-08-14	16.82	16.82	16.47	16.47	47800
2003-08-15	16.56	16.56	16.41	16.52	18400
2003-08-18	16.58	16.58	16.34	16.35	53800
2003-08-19	16.28	16.36	16.15	16.29	22400
2003-08-20	16.18	16.27	16.09	16.27	44400
2003-08-21	16.29	16.29	15.99	16.08	55100
2003-08-22	16.03	16.10	15.91	16.05	24400
2003-08-25	16.14	16.21	16.02	16.03	18300
2003-08-26	16.03	16.20	15.99	16.20	32300
2003-08-27	16.13	16.24	16.05	16.14	35400
2003-08-28	16.20	16.40	16.17	16.38	35000
2003-08-29	16.27	16.54	16.27	16.42	29100
2003-09-02	16.36	16.51	16.34	16.47	16700
2003-09-03	16.48	16.77	16.48	16.76	43000
2003-09-04	16.86	16.92	16.80	16.88	28500
2003-09-05	16.87	16.98	16.86	16.96	49600
2003-09-08	16.96	16.99	16.84	16.94	41800
2003-09-09	16.88	17.02	16.87	16.99	35000
2003-09-10	16.99	17.15	16.97	17.03	60200
2003-09-11	16.96	16.97	16.83	16.97	25700
2003-09-12	16.96	17.06	16.91	16.94	20100
2003-09-15	16.81	16.90	16.78	16.87	51500
2003-09-16	16.84	16.91	16.71	16.83	17800
2003-09-17	16.84	16.84	16.76	16.81	50600
2003-09-18	16.77	16.81	16.67	16.77	37200
2003-09-19	17.14	17.14	16.86	16.95	116900
2003-09-22	16.99	17.05	16.90	16.90	40700
2003-09-23	16.85	17.07	16.80	17.02	28500
2003-09-24	16.97	17.05	16.91	16.99	47800
2003-09-25	16.99	16.99	16.86	16.90	24300
2003-09-26	16.73	16.88	16.68	16.75	35800
2003-09-29	16.79	16.87	16.72	16.87	85100
2003-09-30	16.93	16.96	16.77	16.93	38700
2003-10-01	16.89	16.95	16.85	16.92	47200
2003-10-02	16.88	17.09	16.83	17.06	36100
2003-10-03	17.02	17.07	16.94	16.97	30500
2003-10-06	16.97	16.97	16.84	16.89	31000
2003-10-07	16.99	17.23	16.99	17.13	28400
2003-10-08	17.17	17.22	17.08	17.18	51000
2003-10-09	17.15	17.17	16.97	17.09	82900
2003-10-10	17.25	17.49	17.25	17.43	35000
2003-10-13	17.37	17.47	17.29	17.44	34300
2003-10-14	17.41	17.56	17.26	17.53	50100
2003-10-15	17.58	17.74	17.53	17.69	77600
2003-10-16	17.84	18.01	17.81	17.95	73600
2003-10-17	17.94	18.03	17.89	17.92	72500
2003-10-20	17.93	18.02	17.81	17.95	36500
2003-10-21	17.98	18.04	17.92	18.01	31700
2003-10-22	18.10	18.21	18.10	18.18	45500
2003-10-23	18.10	18.47	18.10	18.33	72000
2003-10-24	18.36	18.38	18.11	18.13	45100
2003-10-27	18.13	18.13	18.03	18.06	17900
2003-10-28	18.00	18.59	18.00	18.53	117000
2003-10-29	18.28	18.41	18.01	18.05	75500
2003-10-30	18.07	18.41	18.07	18.30	41100
2003-10-31	18.30	18.60	18.20	18.58	64000
2003-11-03	18.56	18.56	18.15	18.41	73400
2003-11-04	18.38	18.57	18.26	18.53	66300
2003-11-05	18.44	18.46	18.34	18.40	32800
2003-11-06	18.33	18.38	18.27	18.27	19400
2003-11-07	18.38	18.57	18.38	18.57	94700
2003-11-10	18.64	18.84	18.64	18.81	27800
2003-11-11	18.83	18.90	18.56	18.90	45900
2003-11-12	18.93	19.13	18.82	18.98	30500
2003-11-13	18.99	19.13	18.91	18.95	17100
2003-11-14	19.00	19.07	18.85	18.87	28400
2003-11-17	19.14	19.86	18.97	19.24	632200
2003-11-18	19.50	19.50	18.99	19.11	553600
2003-11-19	19.20	19.44	19.20	19.38	256800
2003-11-20	19.47	19.88	19.45	19.69	217600
2003-11-21	19.64	19.88	19.61	19.74	173500
2003-11-24	19.74	19.84	19.54	19.64	257900
2003-11-25	19.77	19.77	19.23	19.43	289300
2003-11-26	19.55	19.72	19.55	19.64	233400
2003-11-28	19.68	19.73	19.60	19.71	110000
2003-12-01	19.94	19.94	19.23	19.45	419300
2003-12-02	19.47	19.66	19.37	19.62	183000
2003-12-03	19.65	19.80	19.59	19.66	147800
2003-12-04	19.67	19.67	19.14	19.18	276500
2003-12-05	19.36	19.36	19.17	19.30	126900
2003-12-08	19.51	19.65	19.38	19.42	114900
2003-12-09	19.48	19.48	19.13	19.23	174600
2003-12-10	19.23	19.25	19.09	19.20	141300
2003-12-11	18.96	19.40	18.95	19.35	129900
2003-12-12	19.43	19.52	19.24	19.27	125700
2003-12-15	19.40	19.45	19.17	19.30	105900
2003-12-16	19.26	19.45	19.22	19.42	129000
2003-12-17	19.33	19.35	19.13	19.23	83400
2003-12-18	19.22	19.24	19.02	19.11	138500
2003-12-19	19.08	19.08	18.82	18.89	174800
2003-12-22	19.03	19.33	19.03	19.25	269300
2003-12-23	19.33	19.45	19.18	19.38	173600
2003-12-24	19.43	19.87	19.41	19.82	76800
2003-12-26	19.60	19.87	19.60	19.85	54400
2003-12-29	19.74	19.79	19.50	19.61	190800
2003-12-30	19.65	19.74	19.53	19.54	109200
2003-12-31	19.67	19.74	19.53	19.60	73100
2004-01-02	19.70	20.10	19.70	19.95	134400
2004-01-05	20.09	20.21	19.73	19.80	202100
2004-01-06	19.85	19.95	19.73	19.88	115800
2004-01-07	19.86	19.95	19.63	19.64	87300
2004-01-08	19.75	19.79	19.14	19.27	197400
2004-01-09	19.23	19.47	18.91	19.29	163900
2004-01-12	19.32	19.33	19.00	19.20	122800
2004-01-13	19.31	19.57	19.18	19.22	109000
2004-01-14	19.07	19.44	19.00	19.28	75900
2004-01-15	19.23	19.28	19.04	19.05	338500
2004-01-16	19.04	19.10	18.87	18.92	263900
2004-01-20	19.07	19.19	19.01	19.11	268900
2004-01-21	19.02	19.16	18.96	19.06	238100
2004-01-22	19.18	19.40	19.05	19.37	218500
2004-01-23	19.24	19.40	19.13	19.31	345400
2004-01-26	19.73	20.04	19.32	19.41	495000
2004-01-27	19.51	19.67	19.22	19.47	313000
2004-01-28	19.32	19.33	19.08	19.11	351300
2004-01-29	19.13	19.13	18.68	18.72	233900
2004-01-30	18.81	18.84	18.58	18.65	226200
2004-02-02	18.61	18.87	18.33	18.72	320900
2004-02-03	18.87	18.88	18.51	18.57	273800
2004-02-04	18.64	18.64	18.41	18.46	220600
2004-02-05	18.56	18.61	18.36	18.38	203000
2004-02-06	18.52	18.69	18.52	18.67	154600
2004-02-09	18.76	18.98	18.70	18.72	270500
2004-02-10	18.86	18.87	18.59	18.79	188600
2004-02-11	18.92	19.07	18.68	19.02	195500
2004-02-12	19.04	19.04	18.65	18.69	271600
2004-02-13	18.78	18.79	18.54	18.61	190500
2004-02-17	18.70	18.90	18.61	18.75	222800
2004-02-18	18.79	18.79	18.46	18.51	191600
2004-02-19	18.46	18.56	18.38	18.41	413100
2004-02-20	18.34	18.34	17.95	18.12	454500
2004-02-23	18.17	18.32	18.07	18.26	332600
2004-02-24	18.30	18.58	18.22	18.38	250400
2004-02-25	18.72	18.92	18.64	18.68	520900
2004-02-26	18.70	18.72	18.50	18.60	227000
2004-02-27	18.71	18.91	18.69	18.86	217600
2004-03-01	19.06	19.13	18.84	18.95	303700
2004-03-02	18.96	19.02	18.74	18.80	239900
2004-03-03	18.71	19.07	18.65	19.02	187100
2004-03-04	19.13	19.16	19.00	19.09	157400
2004-03-05	19.23	19.46	19.23	19.36	224900
2004-03-08	19.44	19.49	19.38	19.44	194200
2004-03-09	19.42	19.74	19.41	19.63	193500
2004-03-10	19.64	20.15	19.60	19.92	443700
2004-03-11	19.95	20.05	19.80	19.93	286200
2004-03-12	19.86	19.88	19.64	19.77	130400
2004-03-15	19.86	19.90	19.77	19.81	129300
2004-03-16	19.93	20.21	19.91	20.04	158300
2004-03-17	19.98	19.99	19.54	19.82	371500
2004-03-18	19.93	20.39	19.89	20.21	255300
2004-03-19	20.30	20.30	20.07	20.08	73600
2004-03-22	20.23	20.23	19.95	19.96	153200
2004-03-23	20.05	20.05	19.87	20.02	185600
2004-03-24	20.02	20.02	19.73	19.81	306300
2004-03-25	19.81	20.05	19.74	19.95	155900
2004-03-26	20.10	20.15	19.96	20.04	175800
2004-03-29	20.00	20.04	19.72	19.84	242000
2004-03-30	19.84	19.88	19.62	19.80	225000
2004-03-31	19.84	19.85	19.54	19.59	240500
2004-04-01	19.61	19.80	19.51	19.77	272500
2004-04-02	19.93	20.00	19.60	19.86	234000
2004-04-05	19.96	20.40	19.88	20.23	279900
2004-04-06	20.34	20.34	20.14	20.25	138500
2004-04-07	20.25	20.25	19.99	20.13	132000
2004-04-08	19.71	19.94	19.64	19.77	190400
2004-04-12	19.78	19.78	19.55	19.60	273800
2004-04-13	19.69	19.69	19.23	19.30	238500
2004-04-14	19.02	19.15	18.82	18.94	234800
2004-04-15	18.91	18.92	18.48	18.48	374900
2004-04-16	18.50	18.73	18.44	18.52	279300
2004-04-19	18.55	18.61	18.50	18.51	161000
2004-04-20	18.45	18.65	18.41	18.47	146900
2004-04-21	18.51	18.66	18.45	18.53	153400
2004-04-22	18.60	18.83	18.55	18.64	200100
2004-04-23	18.68	18.70	18.39	18.51	239200
2004-04-26	18.62	18.84	18.45	18.59	220300
2004-04-27	18.55	18.55	18.09	18.23	262800
2004-04-28	18.02	18.02	17.59	17.61	357100
2004-04-29	17.69	18.03	17.60	17.91	178500
2004-04-30	17.92	18.09	17.76	17.94	335900
2004-05-03	17.98	18.05	17.91	18.02	149400
2004-05-04	18.13	18.48	18.13	18.43	188200
2004-05-05	18.41	18.58	18.34	18.52	184300
2004-05-06	18.57	18.77	18.41	18.74	241200
2004-05-07	18.61	18.66	18.01	18.10	215600
2004-05-10	17.87	18.08	17.78	17.83	194000
2004-05-11	17.77	18.26	17.77	18.10	136800
2004-05-12	18.13	18.13	17.89	18.10	92600
2004-05-13	18.08	18.11	17.90	17.99	76200
2004-05-14	17.90	18.09	17.84	18.03	86300
2004-05-17	18.21	18.31	17.86	17.90	99200
2004-05-18	17.94	18.00	17.81	17.86	53100
2004-05-19	18.04	18.22	17.82	17.92	117600
2004-05-20	18.06	18.21	17.94	17.95	69000
2004-05-21	17.95	18.20	17.95	18.20	101000
2004-05-24	18.24	18.44	18.13	18.19	101500
2004-05-25	18.28	18.36	18.13	18.19	137000
2004-05-26	18.34	18.35	18.06	18.08	135000
2004-05-27	18.09	18.36	18.09	18.36	85700
2004-05-28	18.36	18.36	18.09	18.22	86900
2004-06-01	18.22	18.22	17.95	18.07	116300
2004-06-02	18.19	18.19	17.85	17.91	179200
2004-06-03	17.92	17.99	17.84	17.87	88000
2004-06-04	17.91	18.15	17.91	18.08	82000
2004-06-07	18.17	18.17	17.69	17.77	147300
2004-06-08	17.69	17.72	17.39	17.60	185300
2004-06-09	17.59	17.68	17.32	17.36	115300
2004-06-10	17.32	17.54	17.32	17.46	121800
2004-06-14	17.43	17.45	17.16	17.19	187800
2004-06-15	17.22	17.77	17.13	17.68	212700
2004-06-16	17.68	17.90	17.50	17.50	134000
2004-06-17	17.59	17.88	17.48	17.79	83100
2004-06-18	17.83	18.16	17.83	17.88	117200
2004-06-21	17.90	17.90	17.08	17.40	636300
2004-06-22	17.40	17.92	17.31	17.92	525800
2004-06-23	17.88	18.03	17.70	17.85	216200
2004-06-24	18.03	18.11	17.97	18.07	175400
2004-06-25	18.06	18.13	17.83	17.84	133700
2004-06-28	17.77	17.83	17.60	17.75	164700
2004-06-29	17.77	17.83	17.63	17.71	169700
2004-06-30	17.74	18.04	17.62	18.02	146100
2004-07-01	17.95	18.00	17.73	17.78	93700
2004-07-02	17.72	18.02	17.68	17.91	83800
2004-07-06	17.71	18.11	17.69	18.10	170900
2004-07-07	18.19	18.31	18.11	18.14	169300
2004-07-08	18.16	18.17	17.95	18.06	103100
2004-07-09	18.15	18.22	18.04	18.11	123500
2004-07-12	18.25	18.30	18.11	18.18	72500
2004-07-13	18.18	18.18	17.90	17.96	66500
2004-07-14	17.95	17.99	17.80	17.84	76500
2004-07-15	17.95	17.96	17.77	17.84	52700
2004-07-16	18.00	18.08	17.77	17.88	117500
2004-07-19	17.81	18.30	17.80	18.20	157500
2004-07-20	18.17	18.33	18.06	18.22	116400
2004-07-21	18.26	18.26	18.13	18.15	94400
2004-07-22	18.21	18.26	18.01	18.04	152800
2004-07-23	17.95	18.27	17.95	18.26	205800
2004-07-26	18.27	18.37	17.81	17.97	108400
2004-07-27	17.95	18.05	17.80	17.99	103300
2004-07-28	18.11	18.16	17.86	17.98	72700
2004-07-29	18.02	18.20	17.94	18.19	70300
2004-07-30	18.28	18.36	18.10	18.31	74200
2004-08-02	18.04	18.17	17.97	18.00	58100
2004-08-03	18.34	18.63	18.22	18.53	138000
2004-08-04	18.44	18.56	18.36	18.41	111500
2004-08-05	18.44	18.46	18.22	18.23	135800
2004-08-06	18.31	18.46	18.26	18.42	112000
2004-08-09	18.45	18.68	18.40	18.62	121100
2004-08-10	18.68	18.95	18.64	18.81	135200
2004-08-11	18.72	19.02	18.31	18.98	215000
2004-08-12	18.87	18.87	18.38	18.67	121000
2004-08-13	18.84	19.02	18.70	19.02	118700
2004-08-16	19.02	19.27	18.84	19.23	185700
2004-08-17	19.30	19.30	19.05	19.10	94700
2004-08-18	19.06	19.09	18.90	18.92	69600
2004-08-19	18.90	18.97	18.65	18.93	108800
2004-08-20	18.95	19.23	18.91	19.14	84300
2004-08-23	19.04	19.18	18.82	18.88	73700
2004-08-24	18.95	19.09	18.89	18.96	66100
2004-08-25	18.82	18.96	18.78	18.96	107000
2004-08-26	18.93	18.98	18.62	18.68	111500
2004-08-27	18.81	18.82	18.66	18.73	70700
2004-08-30	18.77	18.77	18.47	18.64	87900
2004-08-31	18.53	19.06	18.52	19.04	104900
2004-09-01	18.96	19.49	18.96	19.46	114700
2004-09-02	19.46	19.57	19.33	19.54	92200
2004-09-03	19.50	19.52	19.19	19.35	68900
2004-09-07	19.41	19.84	19.30	19.80	152600
2004-09-08	19.63	19.69	19.54	19.62	54700
2004-09-09	19.64	19.69	19.44	19.64	81500
2004-09-10	19.61	19.78	19.54	19.69	60200
2004-09-13	19.67	19.90	19.50	19.84	111500
2004-09-14	19.72	19.77	19.60	19.65	85000
2004-09-15	19.59	19.75	19.50	19.66	97800
2004-09-16	19.71	19.81	19.67	19.73	81200
2004-09-17	19.54	19.64	19.50	19.64	88800
2004-09-20	19.59	19.89	19.57	19.83	92200
2004-09-21	19.92	20.17	19.88	20.16	100400
2004-09-22	20.16	20.29	20.09	20.11	130900
2004-09-23	20.15	20.24	20.12	20.15	67400
2004-09-24	20.19	20.32	20.07	20.16	68000
2004-09-27	20.26	20.26	20.04	20.05	74800
2004-09-28	19.83	20.04	19.72	20.00	100000
2004-09-29	20.01	20.01	19.68	19.85	109400
2004-09-30	19.80	20.06	19.75	19.91	72800
2004-10-01	20.01	20.22	19.96	20.21	102800
2004-10-04	20.08	20.26	20.04	20.04	105500
2004-10-05	20.10	20.45	20.05	20.38	121500
2004-10-06	20.39	20.44	20.25	20.32	149500
2004-10-07	20.37	20.46	20.19	20.25	108500
2004-10-08	20.36	20.51	20.35	20.38	110600
2004-10-11	20.42	20.42	20.23	20.35	38400
2004-10-12	20.25	20.34	20.20	20.27	174000
2004-10-13	20.08	20.27	20.00	20.19	158600
2004-10-14	20.22	20.32	20.09	20.13	73200
2004-10-15	20.14	20.27	20.05	20.27	63800
2004-10-18	20.27	20.33	20.05	20.05	110400
2004-10-19	19.99	20.28	19.86	20.15	77100
2004-10-20	20.15	20.35	20.08	20.12	76000
2004-10-21	20.17	20.23	20.07	20.10	63800
2004-10-22	20.08	20.32	20.03	20.26	79700
2004-10-25	20.29	20.58	20.27	20.49	86100
2004-10-26	20.58	20.63	20.39	20.45	61200
2004-10-27	20.49	20.50	20.10	20.27	95700
2004-10-28	20.32	20.43	20.12	20.25	73000
2004-10-29	20.34	20.81	20.26	20.62	125600
2004-11-01	20.61	20.68	20.31	20.36	85300
2004-11-02	20.37	20.66	20.31	20.57	104100
2004-11-03	20.86	20.94	20.73	20.89	223900
2004-11-04	20.94	20.96	20.54	20.59	114200
2004-11-05	20.65	20.77	20.57	20.76	96400
2004-11-08	20.76	20.82	20.60	20.77	181100
2004-11-09	20.71	20.88	20.67	20.78	69900
2004-11-10	20.80	21.18	20.73	21.00	103600
2004-11-11	21.06	21.23	20.98	21.11	76400
2004-11-12	21.13	21.35	21.13	21.26	61900
2004-11-15	21.34	21.38	21.07	21.23	74300
2004-11-16	21.39	21.55	21.25	21.49	98800
2004-11-17	21.68	21.90	21.66	21.72	122900
2004-11-18	21.59	21.69	21.38	21.61	147700
2004-11-19	21.66	21.97	21.66	21.92	81200
2004-11-22	22.14	22.32	22.03	22.10	109700
2004-11-23	22.10	22.29	22.09	22.23	145100
2004-11-24	22.32	22.42	22.21	22.35	90000
2004-11-26	22.41	22.44	22.36	22.43	45400
2004-11-29	22.37	22.50	22.30	22.44	97100
2004-11-30	22.45	22.66	22.32	22.53	94900
2004-12-01	22.53	22.53	22.24	22.42	98300
2004-12-02	22.39	22.48	22.14	22.17	152900
2004-12-03	22.02	22.04	21.77	21.94	246200
2004-12-06	21.80	21.84	21.68	21.83	1165300
2004-12-07	21.73	21.79	21.53	21.66	115900
2004-12-08	21.34	21.58	21.20	21.57	148000
2004-12-09	21.50	21.57	21.29	21.55	170100
2004-12-10	21.54	21.54	21.35	21.42	118200
2004-12-13	21.36	21.57	21.26	21.57	158200
2004-12-14	21.34	21.91	21.32	21.89	140100
2004-12-15	22.06	22.36	22.04	22.25	136500
2004-12-16	22.16	22.29	21.97	22.26	121800
2004-12-17	22.22	22.35	22.11	22.30	79200
2004-12-20	22.40	22.41	22.19	22.35	103200
2004-12-21	22.35	22.41	22.20	22.41	42200
2004-12-22	22.31	22.31	21.96	22.02	136300
2004-12-23	22.00	22.19	22.00	22.09	78500
2004-12-27	22.22	22.39	22.10	22.28	41400
2004-12-28	22.41	22.41	22.14	22.32	50900
2004-12-29	22.24	22.31	22.11	22.15	52300
2004-12-30	22.12	22.60	22.12	22.48	98000
2004-12-31	22.50	22.70	22.50	22.66	68500
2005-01-03	22.70	22.70	22.25	22.32	70600
2005-01-04	22.37	22.53	22.11	22.51	130200
2005-01-05	22.44	22.54	22.16	22.18	102400
2005-01-06	22.05	22.14	21.79	21.90	118100
2005-01-07	22.23	22.40	21.90	22.37	70100
2005-01-10	22.47	22.59	22.42	22.57	68800
2005-01-11	22.55	22.77	22.55	22.65	79100
2005-01-12	22.85	23.23	22.85	23.15	125400
2005-01-13	23.14	23.22	22.97	23.14	83000
2005-01-14	22.87	22.99	22.51	22.55	139200
2005-01-18	22.48	22.51	22.26	22.34	409000
2005-01-19	22.31	22.31	22.15	22.24	124500
2005-01-20	22.19	22.20	21.98	22.12	63000
2005-01-21	22.22	22.49	22.10	22.48	93600
2005-01-24	22.49	22.49	22.29	22.42	90500
2005-01-25	22.20	22.21	22.05	22.12	104000
2005-01-26	22.18	22.44	22.18	22.44	70200
2005-01-27	22.32	22.32	22.00	22.08	85600
2005-01-28	22.06	22.07	21.88	21.89	93500
2005-01-31	21.92	21.93	21.61	21.82	162000
2005-02-01	21.82	22.14	21.75	21.96	117600
2005-02-02	21.96	22.07	21.78	22.00	105500
2005-02-03	21.95	22.00	21.83	21.99	122000
2005-02-04	21.92	21.96	21.85	21.89	97700
2005-02-07	21.82	21.82	21.63	21.65	125500
2005-02-08	21.63	21.96	21.56	21.93	82400
2005-02-09	21.81	21.96	21.79	21.93	108100
2005-02-10	21.96	22.18	21.94	22.10	78100
2005-02-11	22.12	22.19	22.05	22.19	62500
2005-02-14	22.23	22.41	22.05	22.40	127800
2005-02-15	22.45	22.53	22.40	22.44	116100
2005-02-16	22.51	22.51	22.21	22.41	109300
2005-02-17	22.50	22.74	22.42	22.67	112200
2005-02-18	22.61	22.78	22.55	22.75	87000
2005-02-22	22.78	22.78	22.46	22.47	136900
2005-02-23	22.42	22.45	22.18	22.22	130700
2005-02-24	22.05	22.08	21.87	22.04	142500
2005-02-25	22.06	22.13	21.99	22.05	90000
2005-02-28	22.22	22.30	22.00	22.03	93700
2005-03-01	22.00	22.07	21.85	21.95	87400
2005-03-02	22.00	22.28	21.99	22.26	64300
2005-03-03	22.22	22.34	21.98	22.16	80300
2005-03-04	22.31	22.80	22.31	22.67	153600
2005-03-07	22.66	22.69	22.54	22.61	64600
2005-03-08	22.72	22.92	22.70	22.78	141800
2005-03-09	22.94	22.98	22.69	22.82	112300
2005-03-10	22.88	22.88	22.43	22.47	108000
2005-03-11	22.46	22.69	22.45	22.49	91400
2005-03-14	22.48	22.65	22.48	22.62	78000
2005-03-15	22.63	22.69	22.52	22.52	54600
2005-03-16	22.58	22.76	22.58	22.65	72400
2005-03-17	22.65	22.73	22.54	22.64	67800
2005-03-18	22.51	22.67	22.41	22.42	93400
2005-03-21	22.32	22.59	22.28	22.52	93900
2005-03-22	22.72	22.76	22.48	22.49	86900
2005-03-23	22.49	22.49	22.03	22.08	153200
2005-03-24	22.22	22.24	22.07	22.09	95000
2005-03-28	22.02	22.15	21.73	22.15	146800
2005-03-29	22.06	22.33	21.89	21.94	87200
2005-03-30	21.94	22.00	21.65	21.98	100800
2005-03-31	22.32	22.56	22.20	22.51	154700
2005-04-01	22.56	22.57	22.14	22.27	183300
2005-04-04	22.24	22.37	21.87	22.25	202700
2005-04-05	22.32	22.36	21.97	22.13	105100
2005-04-06	22.11	22.41	22.07	22.41	92800
2005-04-07	22.40	22.45	22.28	22.37	75800
2005-04-08	22.34	22.34	22.18	22.21	53900
2005-04-11	22.20	22.20	22.06	22.15	52800
2005-04-12	22.10	22.45	22.00	22.07	76500
2005-04-13	22.10	22.10	21.93	21.98	70800
2005-04-14	21.87	22.01	21.81	21.85	75900
2005-04-15	21.92	22.08	21.80	21.84	137400
2005-04-18	21.87	21.92	21.69	21.88	117200
2005-04-19	21.94	22.03	21.84	22.03	79500
2005-04-20	21.89	22.10	21.83	21.97	100700
2005-04-21	22.05	22.05	21.75	21.85	99100
2005-04-22	21.93	22.11	21.91	21.96	76300
2005-04-25	21.97	22.00	21.81	21.87	122200
2005-04-26	21.75	21.90	21.65	21.84	72200
2005-04-27	21.81	21.88	21.72	21.74	83000
2005-04-28	21.73	21.75	21.59	21.69	46800
2005-04-29	21.75	21.75	21.28	21.44	109600
2005-05-02	21.55	21.89	21.55	21.74	94600
2005-05-03	21.74	21.74	21.56	21.69	62000
2005-05-04	21.72	21.98	21.72	21.91	67500
2005-05-05	21.94	22.06	21.79	21.79	59900
2005-05-06	21.92	22.08	21.89	22.00	48700
2005-05-09	22.06	22.29	22.03	22.27	58900
2005-05-10	22.30	22.36	22.24	22.32	58000
2005-05-11	22.19	22.19	22.00	22.05	46200
2005-05-12	22.03	22.08	21.87	22.04	58300
2005-05-13	22.04	22.05	21.59	21.72	48700
2005-05-16	21.65	21.84	21.58	21.79	69700
2005-05-17	21.78	22.06	21.77	21.91	74500
2005-05-18	22.05	22.34	22.00	22.24	93200
2005-05-19	22.26	22.52	22.21	22.49	109600
2005-05-20	22.51	22.51	22.20	22.25	63700
2005-05-23	22.24	22.43	22.23	22.39	40900
2005-05-24	22.48	22.60	22.28	22.30	58300
2005-05-25	22.29	22.32	22.05	22.29	93800
2005-05-26	22.19	22.19	21.98	22.15	92400
2005-05-27	22.25	22.64	22.19	22.40	63300
2005-05-31	22.17	22.36	22.07	22.12	99100
2005-06-01	22.10	22.32	22.10	22.27	73900
2005-06-02	22.30	22.40	22.12	22.17	54300
2005-06-03	22.26	22.36	22.19	22.32	29500
2005-06-06	22.35	22.61	22.30	22.47	78700
2005-06-07	22.43	22.66	22.43	22.57	75800
2005-06-08	22.64	22.79	22.45	22.49	70200
2005-06-09	22.47	22.70	22.26	22.44	77400
2005-06-10	22.51	22.84	22.51	22.70	51000
2005-06-13	22.65	22.77	22.47	22.73	71100
2005-06-14	22.69	22.84	22.59	22.77	47500
2005-06-15	22.98	23.27	22.90	22.96	113800
2005-06-16	23.05	23.69	23.05	23.69	95900
2005-06-17	23.83	23.86	23.38	23.56	101600
2005-06-20	23.64	23.90	23.63	23.82	62000
2005-06-21	23.86	23.87	23.53	23.64	94700
2005-06-22	23.69	24.00	23.54	23.92	67500
2005-06-23	23.95	24.07	23.87	23.94	89000
2005-06-24	24.05	24.27	23.94	24.07	85100
2005-06-27	24.11	24.46	24.07	24.19	89500
2005-06-28	24.00	24.14	23.83	23.97	95100
2005-06-29	23.96	24.09	23.69	23.97	75200
2005-06-30	23.97	24.34	23.87	24.11	59400
2005-07-01	24.28	24.36	23.98	24.30	35400
2005-07-05	23.64	24.19	23.64	23.99	150100
2005-07-06	24.15	24.34	24.02	24.25	100500
2005-07-07	24.10	24.73	24.10	24.73	91300
2005-07-08	24.91	24.94	24.81	24.88	71000
2005-07-11	25.00	25.18	25.00	25.11	96900
2005-07-12	25.29	25.39	25.18	25.23	76100
2005-07-13	25.18	25.18	24.87	24.98	88100
2005-07-14	25.10	25.12	24.48	24.66	140400
2005-07-15	24.53	24.60	24.35	24.53	114400
2005-07-18	24.66	24.91	24.48	24.56	91400
2005-07-19	24.56	24.56	24.33	24.41	133600
2005-07-20	24.56	24.83	24.25	24.76	85400
2005-07-21	24.80	24.96	24.39	24.43	68100
2005-07-22	24.50	24.66	24.27	24.62	66100
2005-07-25	24.53	24.58	24.32	24.37	81600
2005-07-26	24.25	24.66	24.09	24.45	76700
2005-07-27	24.31	25.13	24.28	24.88	130300
2005-07-28	25.08	25.22	24.92	25.22	46400
2005-07-29	24.87	25.06	24.76	24.92	76000
2005-08-01	25.18	25.22	24.91	24.99	77000
2005-08-02	25.06	25.73	25.06	25.17	341200
2005-08-03	25.09	25.28	25.02	25.23	210200
2005-08-04	25.12	25.21	24.90	25.19	100000
2005-08-05	24.97	25.10	24.79	24.92	152300
2005-08-08	25.06	25.29	25.02	25.23	160600
2005-08-09	25.27	25.28	24.65	24.82	139700
2005-08-10	24.81	24.81	24.59	24.78	181900
2005-08-11	24.87	25.12	24.87	25.00	71200
2005-08-12	25.02	25.09	24.86	24.96	77700
2005-08-15	24.93	24.93	24.67	24.78	58900
2005-08-16	24.76	24.77	24.42	24.53	108100
2005-08-17	24.33	24.33	24.04	24.12	97400
2005-08-18	24.07	24.07	23.54	23.57	228400
2005-08-19	23.79	24.15	23.79	24.12	116600
2005-08-22	24.21	24.51	24.15	24.39	67700
2005-08-23	24.56	24.64	24.43	24.57	63600
2005-08-24	24.63	24.87	24.48	24.78	118400
2005-08-25	25.01	25.04	24.74	24.88	553200
2005-08-26	24.85	24.85	24.49	24.54	484700
2005-08-29	24.64	24.82	24.40	24.73	85800
2005-08-30	24.80	25.22	24.51	25.10	490100
2005-08-31	25.18	25.51	25.15	25.40	496400
2005-09-01	25.30	25.74	25.12	25.63	163700
2005-09-02	25.31	25.56	25.16	25.49	502500
2005-09-06	25.53	25.73	25.28	25.73	668000
2005-09-07	25.61	25.70	25.38	25.55	813400
2005-09-08	25.84	25.87	25.38	25.45	657200
2005-09-09	25.54	26.02	25.52	25.91	793400
2005-09-12	25.79	25.90	25.57	25.72	843700
2005-09-13	25.83	25.89	25.76	25.82	623900
2005-09-14	25.82	26.41	25.80	26.33	656000
2005-09-15	26.28	26.90	26.21	26.84	1073000
2005-09-16	26.88	27.68	26.88	27.39	595400
2005-09-19	27.52	28.09	27.39	28.05	360000
2005-09-20	27.84	27.95	27.16	27.77	465600
2005-09-21	27.97	28.27	27.90	28.01	157900
2005-09-22	28.33	28.38	27.94	28.04	323300
2005-09-23	27.88	28.19	27.70	28.03	191300
2005-09-26	27.86	28.75	27.86	28.64	268000
2005-09-27	28.33	28.80	28.33	28.56	389200
2005-09-28	28.38	28.61	27.95	28.32	279600
2005-09-29	28.39	28.44	28.09	28.29	207400
2005-09-30	28.29	28.37	27.74	27.84	312200
2005-10-03	27.84	28.17	27.55	28.16	350700
2005-10-04	27.98	27.98	27.40	27.70	259900
2005-10-05	27.69	28.05	27.31	27.72	282300
2005-10-06	27.72	27.91	27.29	27.63	319200
2005-10-07	27.64	27.85	27.38	27.71	158000
2005-10-10	27.80	27.97	27.74	27.93	128300
2005-10-11	27.64	27.74	27.13	27.44	311800
2005-10-12	27.63	27.94	27.55	27.67	235700
2005-10-13	27.64	27.69	26.25	27.05	298900
2005-10-14	26.89	27.05	26.47	26.84	247700
2005-10-17	27.02	27.72	26.83	27.69	237600
2005-10-18	27.65	27.84	27.54	27.64	308300
2005-10-19	27.46	27.57	27.06	27.54	264800
2005-10-20	27.55	27.56	27.02	27.09	209800
2005-10-21	26.88	27.29	26.69	27.14	162400
2005-10-24	26.92	26.97	26.57	26.90	275700
2005-10-25	26.95	27.12	26.85	26.96	175800
2005-10-26	26.96	27.31	26.86	26.97	103200
2005-10-27	27.07	27.28	26.84	27.09	150100
2005-10-28	27.12	27.42	26.82	27.05	118800
2005-10-31	27.02	27.30	26.92	27.16	156100
2005-11-01	27.09	27.52	27.02	27.39	150400
2005-11-02	27.30	27.90	27.30	27.82	321800
2005-11-03	27.82	27.96	27.61	27.82	131400
2005-11-04	27.82	28.00	27.59	27.97	201400
2005-11-07	27.85	27.86	27.23	27.31	163700
2005-11-08	27.06	27.20	26.74	27.20	143600
2005-11-09	27.06	27.23	26.90	27.04	121100
2005-11-10	26.99	27.09	26.61	26.84	130400
2005-11-11	26.70	27.23	26.52	27.20	83200
2005-11-14	27.05	27.22	26.83	27.03	94700
2005-11-15	26.96	27.24	26.90	27.10	102100
2005-11-16	26.94	27.54	26.94	27.45	96000
2005-11-17	27.79	27.79	27.33	27.43	100100
2005-11-18	27.39	27.54	27.20	27.45	73400
2005-11-21	27.45	27.63	27.41	27.61	114400
2005-11-22	27.61	27.95	27.59	27.94	131800
2005-11-23	27.94	28.09	27.78	27.95	112300
2005-11-25	29.37	29.44	28.91	29.08	237500
2005-11-28	28.86	28.87	28.49	28.62	173300
2005-11-29	28.71	28.83	28.57	28.64	94000
2005-11-30	28.67	28.72	28.20	28.22	134500
2005-12-01	28.25	28.41	27.95	28.32	167600
2005-12-02	28.42	29.21	28.04	28.77	189800
2005-12-05	28.77	29.18	28.57	28.87	149800
2005-12-06	28.87	29.03	28.76	28.93	114900
2005-12-07	28.84	28.97	28.70	28.83	82500
2005-12-08	28.96	28.96	28.62	28.83	84200
2005-12-09	28.80	29.05	28.73	28.77	68000
2005-12-12	28.89	29.07	28.86	28.99	54100
2005-12-13	29.07	29.29	28.95	29.18	89600
2005-12-14	29.21	29.43	29.05	29.18	113800
2005-12-15	29.03	29.04	28.80	28.80	75700
2005-12-16	28.85	29.41	28.85	29.38	117200
2005-12-19	29.55	29.55	29.07	29.17	103600
2005-12-20	29.16	29.26	29.00	29.18	93700
2005-12-21	29.28	29.50	29.09	29.13	94000
2005-12-22	29.15	29.18	28.70	28.73	175100
2005-12-23	28.64	28.97	28.64	28.91	54700
2005-12-27	28.80	28.80	28.45	28.54	42500
2005-12-28	28.63	28.69	28.29	28.32	98900
2005-12-29	28.15	28.82	28.15	28.62	80200
2005-12-30	28.50	28.76	28.38	28.68	50400
2006-01-03	28.52	29.29	28.48	29.20	145000
2006-01-04	29.24	29.27	28.86	29.27	117500
2006-01-05	29.00	29.05	28.63	28.66	257300
2006-01-06	28.59	28.68	28.46	28.53	141200
2006-01-09	28.36	28.39	28.07	28.08	181100
2006-01-10	27.64	28.06	27.63	28.05	236000
2006-01-11	28.15	28.39	28.15	28.32	171700
2006-01-12	28.25	28.30	28.13	28.17	104400
2006-01-13	28.10	28.29	28.02	28.11	84900
2006-01-17	28.16	28.17	27.60	27.73	152700
2006-01-18	27.11	27.37	27.02	27.12	208000
2006-01-19	27.09	27.35	26.78	27.25	243300
2006-01-20	27.37	27.72	27.33	27.64	145600
2006-01-23	27.79	28.22	27.74	28.21	91100
2006-01-24	28.21	28.32	27.99	28.22	144200
2006-01-25	28.37	28.43	28.00	28.24	131900
2006-01-26	28.29	28.29	28.02	28.02	119900
2006-01-27	28.05	28.29	28.00	28.16	88700
2006-01-30	28.28	28.61	28.25	28.41	169700
2006-01-31	28.61	28.72	28.22	28.47	143500
2006-02-01	28.42	28.45	27.93	28.00	127800
2006-02-02	27.88	28.08	27.84	27.96	128900
2006-02-03	27.77	28.01	27.53	27.97	85100
2006-02-06	27.79	28.09	27.71	27.84	102600
2006-02-07	27.64	27.71	27.33	27.39	142800
2006-02-08	27.42	27.54	27.05	27.46	111200
2006-02-09	27.65	27.91	27.45	27.58	184100
2006-02-10	27.63	27.75	27.23	27.62	132300
2006-02-13	27.67	27.67	27.31	27.40	96300
2006-02-14	27.54	27.74	27.33	27.64	148500
2006-02-15	27.87	27.94	27.36	27.66	138300
2006-02-16	27.74	27.74	27.38	27.64	102600
2006-02-17	27.65	27.92	27.64	27.70	74300
2006-02-21	27.92	28.09	27.81	27.87	93500
2006-02-22	27.80	27.95	27.72	27.95	63700
2006-02-23	27.77	27.89	27.70	27.72	77600
2006-02-24	27.79	27.94	27.68	27.82	68000
2006-02-27	27.95	28.20	27.95	28.12	75300
2006-02-28	28.12	28.25	27.94	27.95	95800
2006-03-01	28.03	28.03	27.84	27.93	67900
2006-03-02	28.06	28.14	27.89	28.00	92200
2006-03-03	27.95	28.06	27.61	27.61	81300
2006-03-06	27.43	27.52	27.18	27.39	124500
2006-03-07	27.16	27.51	27.00	27.20	112600
2006-03-08	27.04	27.23	26.91	27.04	74600
2006-03-09	27.02	27.17	26.72	26.82	104900
2006-03-10	26.78	27.27	26.78	27.09	94000
2006-03-13	27.05	27.33	26.95	27.33	98500
2006-03-14	27.33	27.79	27.28	27.57	102100
2006-03-15	27.57	27.91	27.57	27.83	84400
2006-03-16	27.70	28.04	27.69	27.94	89000
2006-03-17	27.88	28.03	27.54	27.64	82400
2006-03-20	27.59	27.69	27.33	27.38	67700
2006-03-21	27.17	27.40	27.17	27.23	75000
2006-03-22	27.21	27.21	26.98	27.12	86700
2006-03-23	27.13	27.13	26.84	26.92	98500
2006-03-24	26.93	27.06	26.72	26.98	64800
2006-03-27	26.89	26.94	26.70	26.86	94500
2006-03-28	26.86	26.86	26.49	26.59	94200
2006-03-29	26.41	26.47	26.11	26.42	134400
2006-03-30	26.63	26.76	26.51	26.54	80700
2006-03-31	26.41	26.52	26.23	26.36	82200
2006-04-03	26.02	26.37	26.02	26.25	101800
2006-04-04	26.25	26.41	26.03	26.31	79600
2006-04-05	26.36	26.38	26.10	26.25	73400
2006-04-06	26.28	26.72	26.28	26.61	96000
2006-04-07	26.67	26.78	26.57	26.67	89300
2006-04-10	26.76	27.11	26.64	27.01	144500
2006-04-11	27.18	27.21	26.57	26.83	75400
2006-04-12	26.75	27.00	26.67	26.80	95600
2006-04-13	26.66	26.92	26.51	26.76	86200
2006-04-17	26.88	27.02	26.79	26.97	78400
2006-04-18	26.97	27.26	26.88	27.24	64700
2006-04-19	27.33	27.99	27.33	27.85	147800
2006-04-20	27.69	27.78	27.25	27.33	104600
2006-04-21	27.45	27.45	27.15	27.26	64100
2006-04-24	27.31	27.31	27.02	27.15	57000
2006-04-25	27.18	27.31	27.01	27.12	61200
2006-04-26	27.16	27.43	27.16	27.23	68200
2006-04-27	27.13	27.31	26.83	27.02	83900
2006-04-28	27.23	27.23	26.83	26.93	63400
2006-05-01	27.15	27.15	26.71	26.77	82100
2006-05-02	26.79	26.84	26.64	26.77	66900
2006-05-03	26.79	26.96	26.70	26.83	58300
2006-05-04	26.75	26.89	26.68	26.74	107700
2006-05-05	26.84	27.10	26.74	27.03	60900
2006-05-08	26.97	27.16	26.71	27.03	68500
2006-05-09	27.14	27.42	26.79	26.87	117000
2006-05-10	26.88	26.99	26.61	26.82	67500
2006-05-11	26.91	26.91	26.12	26.21	145300
2006-05-12	26.06	26.82	26.06	26.66	167800
2006-05-15	26.38	27.05	26.38	26.98	143100
2006-05-16	27.08	27.54	27.03	27.10	97700
2006-05-17	26.87	26.93	26.43	26.58	93400
2006-05-18	26.47	26.81	26.35	26.57	431800
2006-05-19	26.39	26.89	26.10	26.41	114200
2006-05-22	26.24	26.25	25.71	26.06	88700
2006-05-23	26.01	26.09	25.79	25.79	84500
2006-05-24	25.71	25.71	24.97	25.21	227200
2006-05-25	25.97	26.73	25.81	26.67	696900
2006-05-26	26.72	26.97	26.58	26.90	483300
2006-05-30	27.24	28.13	27.24	27.74	211600
2006-05-31	27.86	28.46	27.61	27.96	267100
2006-06-01	27.70	28.29	27.50	28.21	134100
2006-06-02	28.33	28.57	28.13	28.54	108700
2006-06-05	28.91	28.91	28.02	28.09	119700
2006-06-06	27.74	27.74	27.14	27.36	163900
2006-06-07	27.54	27.54	26.67	26.70	166900
2006-06-08	26.47	26.88	26.29	26.72	171200
2006-06-09	27.25	27.25	26.90	26.96	100700
2006-06-12	27.07	27.25	26.92	27.06	103400
2006-06-13	27.14	27.14	26.19	26.29	188100
2006-06-14	26.29	26.58	26.10	26.17	139700
2006-06-15	26.20	26.22	25.95	26.12	217800
2006-06-16	26.18	26.33	26.06	26.07	122500
2006-06-19	26.02	26.10	25.72	25.94	90800
2006-06-20	26.04	26.21	25.83	26.02	74200
2006-06-21	26.27	26.59	26.16	26.21	158200
2006-06-22	26.14	26.23	25.71	25.77	108200
2006-06-23	25.68	25.99	25.58	25.93	716300
2006-06-26	25.93	26.27	25.79	26.21	746700
2006-06-27	26.28	26.28	25.74	25.77	682700
2006-06-28	25.70	25.75	25.39	25.72	142300
2006-06-29	25.99	26.18	25.70	26.15	694700
2006-06-30	26.49	26.51	25.99	26.13	118500
2006-07-03	26.18	26.41	26.18	26.38	44400
2006-07-05	26.47	26.53	26.24	26.48	637000
2006-07-06	26.35	26.42	25.99	26.09	149600
2006-07-07	26.17	26.68	26.10	26.56	167200
2006-07-10	26.42	26.65	26.20	26.43	169000
2006-07-11	26.41	26.53	26.29	26.43	165000
2006-07-12	26.50	26.53	26.24	26.42	124600
2006-07-13	26.47	26.47	26.11	26.19	125600
2006-07-14	26.33	26.42	26.06	26.19	81500
2006-07-17	26.00	26.06	25.72	25.75	78100
2006-07-18	25.74	25.97	25.73	25.86	68400
2006-07-19	25.84	26.57	25.74	26.48	96900
2006-07-20	26.51	26.87	26.45	26.78	139800
2006-07-21	26.83	27.27	26.80	27.17	207100
2006-07-24	27.26	27.47	26.75	26.95	150000
2006-07-25	27.04	27.04	26.71	26.77	85500
2006-07-26	26.82	27.62	26.82	27.48	122000
2006-07-27	27.69	27.90	27.20	27.38	111600
2006-07-28	27.46	28.06	27.32	27.96	160200
2006-07-31	28.36	28.54	28.01	28.01	208800
2006-08-01	28.04	28.43	27.76	28.41	128300
2006-08-02	28.46	28.78	28.35	28.50	185200
2006-08-03	28.43	28.73	28.40	28.57	117100
2006-08-04	28.54	28.57	28.10	28.19	106200
2006-08-07	28.47	28.56	28.01	28.15	52700
2006-08-08	28.36	28.63	28.06	28.29	122800
2006-08-09	28.52	28.77	28.26	28.38	119100
2006-08-10	28.36	28.70	28.15	28.61	140100
2006-08-11	28.61	28.90	28.34	28.43	142300
2006-08-14	28.39	28.40	27.85	28.27	87800
2006-08-15	28.36	28.65	28.26	28.56	77800
2006-08-16	28.87	28.94	28.33	28.41	95200
2006-08-17	28.21	28.47	28.21	28.34	113400
2006-08-18	28.34	28.41	28.21	28.39	69600
2006-08-21	28.36	28.71	28.36	28.57	69600
2006-08-22	28.62	28.84	28.62	28.77	60900
2006-08-23	29.00	29.07	28.83	28.86	67800
2006-08-24	28.86	28.94	28.70	28.73	81800
2006-08-25	28.80	28.95	28.72	28.74	71600
2006-08-28	28.70	29.36	28.70	29.28	106000
2006-08-29	29.38	29.44	29.09	29.33	78300
2006-08-30	29.42	29.93	29.32	29.89	133500
2006-08-31	29.92	29.92	29.61	29.63	98100
2006-09-01	29.64	29.73	29.39	29.49	101800
2006-09-05	29.14	29.23	28.84	29.02	96200
2006-09-06	28.81	28.88	28.62	28.77	111900
2006-09-07	28.56	28.71	28.05	28.51	116200
2006-09-08	28.54	28.54	28.25	28.40	76400
2006-09-11	28.28	28.37	27.80	28.15	95500
2006-09-12	28.18	28.72	28.18	28.57	99700
2006-09-13	28.51	28.97	28.37	28.93	110400
2006-09-14	29.18	29.32	28.92	28.95	88900
2006-09-15	28.99	29.31	28.91	29.26	96800
2006-09-18	29.29	29.49	28.90	29.03	131300
2006-09-19	28.85	29.05	28.56	28.65	81000
2006-09-20	29.47	29.47	28.65	28.88	107700
2006-09-21	28.84	29.23	28.80	28.84	98300
2006-09-22	28.87	28.99	28.61	28.86	95200
2006-09-25	28.88	29.38	28.88	29.25	132100
2006-09-26	29.30	29.50	29.09	29.16	115900
2006-09-27	28.93	28.99	28.66	28.87	94900
2006-09-28	28.84	29.24	28.84	29.14	89900
2006-09-29	28.92	28.92	28.59	28.65	119100
2006-10-02	28.55	29.16	28.55	29.16	96100
2006-10-03	28.93	29.20	28.86	28.86	94600
2006-10-04	28.86	28.87	28.51	28.69	167300
2006-10-05	28.77	28.84	28.26	28.37	71700
2006-10-06	28.37	28.37	28.03	28.19	76700
2006-10-09	28.25	28.29	28.05	28.08	43100
2006-10-10	28.05	28.10	27.57	27.66	134200
2006-10-11	27.53	27.73	27.17	27.33	101000
2006-10-12	27.38	27.68	27.24	27.49	177100
2006-10-13	27.26	27.64	27.25	27.64	94700
2006-10-16	27.56	27.84	27.43	27.83	104000
2006-10-17	27.74	27.87	27.43	27.55	77500
2006-10-18	27.63	27.67	27.43	27.60	52300
2006-10-19	27.67	28.13	27.62	28.08	71000
2006-10-20	28.29	28.37	28.15	28.25	52800
2006-10-23	28.18	28.52	28.18	28.38	61700
2006-10-24	28.16	28.86	28.01	28.85	107100
2006-10-25	28.66	28.84	28.36	28.73	78900
2006-10-26	28.74	28.83	28.59	28.77	65900
2006-10-27	28.67	28.85	28.59	28.85	62000
2006-10-30	28.66	28.99	28.66	28.90	122200
2006-10-31	28.87	29.69	28.87	29.48	191800
2006-11-01	29.07	29.59	28.94	29.29	146400
2006-11-02	29.29	30.31	29.28	29.85	175600
2006-11-03	29.91	30.28	29.85	30.17	145600
2006-11-06	29.95	30.39	29.91	29.95	90900
2006-11-07	30.07	30.31	29.61	29.76	111200
2006-11-08	29.69	30.72	29.69	30.54	113900
2006-11-09	30.55	30.62	30.15	30.21	92400
2006-11-10	29.94	30.63	29.94	30.49	80500
2006-11-13	30.48	30.62	30.40	30.53	57200
2006-11-14	30.64	30.64	30.31	30.53	58800
2006-11-15	30.38	30.81	30.28	30.56	81700
2006-11-16	30.63	31.23	30.59	30.95	112900
2006-11-17	30.92	31.02	30.51	30.56	93400
2006-11-20	30.38	30.65	30.30	30.61	45600
2006-11-21	30.55	31.08	30.43	30.92	62500
2006-11-22	31.09	31.12	30.71	30.96	58100
2006-11-24	31.16	31.34	31.12	31.16	19600
2006-11-27	31.23	31.27	30.65	30.90	93800
2006-11-28	30.83	31.45	30.83	31.38	117900
2006-11-29	31.27	31.43	30.91	31.19	95900
2006-11-30	31.13	31.13	30.56	30.98	153700
2006-12-01	31.08	31.12	30.75	31.00	118000
2006-12-04	30.94	31.40	30.94	31.30	105300
2006-12-05	31.36	31.69	31.26	31.46	111700
2006-12-06	31.38	31.66	31.35	31.63	57600
2006-12-07	31.75	31.96	31.64	31.78	136000
2006-12-08	31.86	31.90	31.67	31.87	86700
2006-12-11	31.85	31.99	31.74	31.89	93200
2006-12-12	31.70	31.81	31.37	31.59	85000
2006-12-13	31.60	31.71	31.23	31.49	65400
2006-12-14	31.53	31.70	31.24	31.57	61200
2006-12-15	31.62	31.98	31.26	31.33	121100
2006-12-18	31.25	31.76	31.23	31.49	780400
2006-12-19	31.37	31.86	31.22	31.73	666400
2006-12-20	31.73	32.21	31.62	32.03	749300
2006-12-21	32.05	32.25	31.90	32.20	606000
2006-12-22	31.84	31.84	31.44	31.58	164800
2006-12-26	31.50	31.85	31.50	31.64	47300
2006-12-27	31.25	31.78	31.17	31.76	561300
2006-12-28	31.73	32.00	31.69	31.90	557200
2006-12-29	31.84	31.92	31.68	31.84	60900
2007-01-03	31.49	32.16	31.21	31.72	232700
2007-01-04	31.73	31.73	30.94	31.00	736200
2007-01-05	30.83	30.88	30.10	30.45	227800
2007-01-08	30.52	30.87	30.34	30.82	197800
2007-01-09	30.60	30.60	30.00	30.38	659500
2007-01-10	30.16	30.38	29.92	30.00	147400
2007-01-11	29.93	30.20	29.93	30.12	111800
2007-01-12	30.54	30.65	30.43	30.51	100300
2007-01-16	30.52	30.56	30.15	30.21	100500
2007-01-17	30.10	30.28	30.07	30.24	105000
2007-01-18	30.30	30.57	30.04	30.08	85100
2007-01-19	30.17	30.67	30.17	30.58	84300
2007-01-22	30.48	30.75	30.19	30.34	148700
2007-01-23	30.38	30.77	30.19	30.50	228400
2007-01-24	30.47	30.51	30.27	30.47	134700
2007-01-25	30.37	30.47	29.59	29.93	684800
2007-01-26	30.10	30.35	29.93	30.17	104900
2007-01-29	30.19	30.43	29.99	30.09	545700
2007-01-30	30.04	30.34	29.95	30.30	615400
2007-01-31	29.95	30.29	29.85	30.24	435100
2007-02-01	30.20	30.41	30.07	30.41	308300
2007-02-02	30.15	30.21	29.94	30.06	204900
2007-02-05	30.08	30.20	29.93	30.07	203000
2007-02-06	30.07	30.11	29.88	29.92	95600
2007-02-07	29.84	29.84	29.28	29.38	291100
2007-02-08	29.34	29.40	29.22	29.40	222100
2007-02-09	29.50	29.61	29.47	29.57	119900
2007-02-12	29.52	29.75	29.44	29.48	90800
2007-02-13	29.61	29.72	29.60	29.72	66900
2007-02-14	29.59	29.72	29.59	29.66	93189
2007-02-15	29.76	29.80	29.71	29.76	78800
2007-02-16	29.84	29.88	29.74	29.79	92900
2007-02-20	29.74	29.79	29.57	29.70	89200
2007-02-21	29.85	30.02	29.82	29.99	96100
2007-02-22	29.91	29.96	29.83	29.95	188100
2007-02-23	30.03	30.07	29.94	29.99	55900
2007-02-26	30.01	30.07	29.88	29.94	74600
2007-02-27	29.81	29.84	29.26	29.40	202300
2007-02-28	29.38	29.47	28.93	29.07	190000
2007-03-01	28.69	29.66	28.55	29.56	243600
2007-03-02	29.26	29.31	28.92	29.06	121600
2007-03-05	28.70	29.10	28.55	28.97	198400
2007-03-06	29.29	29.61	29.23	29.48	240600
2007-03-07	29.39	29.56	29.31	29.50	100400
2007-03-08	29.49	29.69	29.37	29.59	82300
2007-03-09	29.78	30.22	29.78	30.00	128100
2007-03-12	30.04	30.32	29.92	30.25	111700
2007-03-13	30.23	30.28	29.56	29.60	117900
2007-03-14	29.67	29.84	29.23	29.79	188100
2007-03-15	29.93	30.04	29.77	29.85	86500
2007-03-16	29.91	30.23	29.83	30.16	98500
2007-03-19	30.30	30.30	29.94	30.13	101900
2007-03-20	30.34	30.72	30.34	30.64	153400
2007-03-21	30.57	31.19	30.55	31.12	178000
2007-03-22	31.04	31.30	30.75	30.80	204000
2007-03-23	30.69	30.97	30.45	30.55	200500
2007-03-26	30.58	30.68	30.21	30.68	226500
2007-03-27	30.75	30.89	30.60	30.83	249000
2007-03-28	30.44	30.61	30.33	30.46	188500
2007-03-29	30.57	30.62	30.30	30.43	79000
2007-03-30	30.43	30.59	30.04	30.32	136000
2007-04-02	30.32	30.51	30.24	30.43	78800
2007-04-03	30.47	30.62	30.34	30.35	131700
2007-04-04	30.40	30.44	30.14	30.30	157000
2007-04-05	30.52	30.58	30.28	30.46	71500
2007-04-09	30.48	30.49	30.18	30.26	82100
2007-04-10	30.35	30.41	29.99	30.20	123900
2007-04-11	30.21	30.60	30.21	30.60	93700
2007-04-12	30.60	30.79	30.43	30.75	97300
2007-04-13	30.71	30.71	30.40	30.47	61200
2007-04-16	30.72	30.81	30.54	30.63	137600
2007-04-17	30.68	30.95	30.68	30.86	81900
2007-04-18	30.92	31.43	30.90	31.43	204600
2007-04-19	31.25	31.39	31.12	31.19	133000
2007-04-20	31.55	32.05	31.52	31.80	175800
2007-04-23	31.78	31.93	31.58	31.74	115400
2007-04-24	31.65	32.05	31.52	31.80	100100
2007-04-25	32.05	32.78	31.95	32.75	129100
2007-04-26	32.70	32.79	32.40	32.51	123800
2007-04-27	32.48	32.57	32.23	32.40	95100
2007-04-30	32.62	32.80	32.44	32.57	296600
2007-05-01	32.57	32.77	32.20	32.63	154300
2007-05-02	32.42	32.72	32.42	32.66	137700
2007-05-03	32.67	32.94	32.62	32.88	117200
2007-05-04	32.93	33.11	32.67	32.77	98000
2007-05-07	32.88	33.18	32.52	33.02	99100
2007-05-08	32.96	32.96	32.62	32.77	81900
2007-05-09	32.57	32.76	32.46	32.63	139600
2007-05-10	32.49	32.60	32.35	32.47	67800
2007-05-11	32.30	32.69	32.24	32.55	60900
2007-05-14	32.77	32.89	32.49	32.75	101400
2007-05-15	32.91	33.22	32.83	32.99	995000
2007-05-16	33.08	33.38	32.87	32.97	112600
2007-05-17	33.06	33.06	32.15	33.01	171600
2007-05-18	33.17	33.36	33.07	33.34	146900
2007-05-21	32.84	33.43	32.57	33.43	98700
2007-05-22	33.55	33.77	33.38	33.59	99400
2007-05-23	33.69	33.79	33.45	33.49	128200
2007-05-24	33.49	33.53	32.84	32.85	136000
2007-05-25	33.18	33.48	32.95	33.18	138200
2007-05-29	33.25	33.48	32.93	32.95	151300
2007-05-30	32.97	33.51	32.90	33.51	150200
2007-05-31	33.66	33.91	33.33	33.48	189800
2007-06-01	33.44	33.80	33.25	33.79	152100
2007-06-04	33.74	33.74	33.16	33.35	190700
2007-06-05	33.35	33.38	32.82	32.86	182200
2007-06-06	32.91	32.96	32.41	32.54	198000
2007-06-07	32.35	32.60	31.70	31.81	286500
2007-06-08	31.73	32.01	31.52	31.93	245300
2007-06-11	31.99	32.01	31.55	31.73	195700
2007-06-12	31.65	31.73	31.46	31.46	138800
2007-06-13	31.45	31.91	31.34	31.88	100000
2007-06-14	31.92	31.92	31.70	31.90	120500
2007-06-15	32.15	32.40	31.60	31.93	204700
2007-06-18	31.92	32.06	31.64	32.04	175400
2007-06-19	32.05	32.12	31.67	31.91	214000
2007-06-20	31.81	32.20	31.75	31.94	218100
2007-06-21	31.80	31.80	31.36	31.49	188600
2007-06-22	31.49	31.49	31.02	31.23	143400
2007-06-25	31.08	31.53	31.07	31.25	138000
2007-06-26	31.47	31.63	31.05	31.10	157700
2007-06-27	30.91	31.05	30.52	31.05	124900
2007-06-28	31.32	31.35	30.88	30.97	155100
2007-06-29	30.80	31.38	30.71	31.35	151100
2007-07-02	31.24	31.48	31.10	31.21	88100
2007-07-03	31.59	31.61	31.02	31.40	137800
2007-07-05	32.15	32.25	31.60	31.84	270700
2007-07-06	32.09	32.25	31.97	32.03	192700
2007-07-09	32.00	32.44	32.00	32.32	193300
2007-07-10	32.28	32.45	32.04	32.04	131900
2007-07-11	32.00	32.17	31.52	31.84	193900
2007-07-12	32.08	32.41	32.05	32.41	133800
2007-07-13	32.54	32.64	32.41	32.59	81900
2007-07-16	32.52	32.60	32.33	32.41	251100
2007-07-17	32.52	32.97	32.52	32.97	246100
2007-07-18	32.89	33.61	32.71	33.61	316900
2007-07-19	33.59	34.24	33.59	33.94	224600
2007-07-20	33.79	34.42	33.77	34.40	284000
2007-07-23	34.51	34.69	34.35	34.65	220800
2007-07-24	34.66	34.67	34.00	34.30	365700
2007-07-25	33.98	34.56	33.50	33.98	362200
2007-07-26	33.42	33.43	32.46	33.22	398400
2007-07-27	32.63	33.06	32.18	32.24	291300
2007-07-30	32.09	32.50	31.70	32.34	299500
2007-07-31	32.82	32.99	32.53	32.98	429800
2007-08-01	32.97	33.13	32.09	32.60	281000
2007-08-02	33.15	33.23	32.78	33.05	271300
2007-08-03	33.01	33.07	32.21	32.24	378100
2007-08-06	32.24	32.39	31.26	32.22	447300
2007-08-07	32.50	32.50	31.43	31.93	611100
2007-08-08	32.26	32.35	31.73	32.11	402900
2007-08-09	31.55	32.17	31.49	31.98	520800
2007-08-10	31.60	31.99	31.32	31.94	311200
2007-08-13	32.04	32.17	31.74	31.86	188900
2007-08-14	31.77	31.99	31.01	31.21	166800
2007-08-15	30.93	31.28	30.72	30.84	164500
2007-08-16	31.15	31.28	30.00	30.71	444800
2007-08-17	31.42	31.65	30.50	30.82	219300
2007-08-20	31.10	31.17	30.68	30.94	174200
2007-08-21	31.02	31.20	30.78	31.03	123500
2007-08-22	31.37	31.67	30.84	30.96	257400
2007-08-23	31.30	31.75	31.14	31.75	186900
2007-08-24	31.98	32.14	31.59	31.81	151000
2007-08-27	31.77	31.88	31.47	31.64	121100
2007-08-28	31.32	31.45	31.01	31.03	127700
2007-08-29	31.34	31.71	31.34	31.59	173900
2007-08-30	31.24	31.54	31.21	31.43	104500
2007-08-31	32.00	32.00	31.58	31.74	111200
2007-09-04	31.99	32.08	31.75	31.93	157000
2007-09-05	31.64	32.12	31.44	31.61	286900
2007-09-06	31.52	31.59	31.33	31.46	190500
2007-09-07	31.12	31.33	31.05	31.33	173300
2007-09-10	31.28	31.43	31.10	31.18	229800
2007-09-11	31.49	31.67	31.27	31.52	251900
2007-09-12	31.52	31.83	31.52	31.78	130500
2007-09-13	31.80	32.60	31.80	32.53	163800
2007-09-14	32.34	32.87	32.31	32.48	217300
2007-09-17	32.55	32.82	32.35	32.42	110100
2007-09-18	32.57	32.99	32.42	32.95	189900
2007-09-19	33.03	33.13	32.49	32.56	213700
2007-09-20	32.97	32.97	32.71	32.75	278300
2007-09-21	32.80	32.93	32.69	32.78	105800
2007-09-24	32.87	33.20	32.79	33.04	181000
2007-09-25	32.98	33.27	32.95	33.25	146300
2007-09-26	33.03	33.28	32.80	33.17	138000
2007-09-27	33.17	33.29	32.84	33.11	104700
2007-09-28	33.26	33.59	33.26	33.36	149300
2007-10-01	33.49	33.77	33.48	33.72	73300
2007-10-02	33.48	33.67	33.39	33.64	153200
2007-10-03	33.61	33.98	33.55	33.92	181800
2007-10-04	34.12	35.02	34.12	34.92	255700
2007-10-05	35.43	35.88	35.33	35.61	202700
2007-10-08	35.93	35.99	35.43	35.76	103900
2007-10-09	35.53	35.78	35.05	35.73	199200
2007-10-10	35.84	35.84	35.42	35.63	142200
2007-10-11	35.73	35.80	35.37	35.51	161300
2007-10-12	35.61	35.78	35.21	35.77	143900
2007-10-15	35.74	35.95	35.25	35.40	173500
2007-10-16	35.36	35.46	35.14	35.18	155100
2007-10-17	35.50	35.57	35.03	35.25	157500
2007-10-18	35.28	35.63	35.14	35.62	312100
2007-10-19	35.64	35.64	35.02	35.06	155200
2007-10-22	34.80	35.14	34.73	35.14	204300
2007-10-23	35.57	35.83	35.54	35.74	189700
2007-10-24	35.56	35.73	34.87	35.43	224000
2007-10-25	35.77	35.95	35.51	35.74	191900
2007-10-26	35.91	36.24	35.85	36.24	137600
2007-10-29	36.25	36.60	36.14	36.50	188600
2007-10-30	36.26	37.04	36.26	36.92	266700
2007-10-31	37.46	38.76	37.36	38.61	383800
2007-11-01	38.40	38.63	38.10	38.38	312500
2007-11-02	39.18	39.23	38.41	39.05	320500
2007-11-05	38.83	38.94	38.55	38.91	168886
2007-11-06	38.96	39.82	38.96	39.72	179303
2007-11-07	39.84	40.04	39.11	39.29	229500
2007-11-08	39.08	39.54	38.82	39.45	257847
2007-11-09	38.73	39.43	38.62	38.93	258885
2007-11-12	37.82	38.44	37.43	37.48	257017
2007-11-13	37.65	38.14	37.20	37.56	296350
2007-11-14	37.80	37.88