Historical Prices for TSM

TSM Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1997-10-09	5.67	6.60	5.67	6.36	10150237
1997-10-10	7.05	7.08	6.40	6.65	10615037
1997-10-13	6.66	6.66	6.48	6.50	3028918
1997-10-14	6.45	6.46	6.06	6.24	2536972
1997-10-15	5.85	6.08	5.84	6.06	3151090
1997-10-16	6.06	6.06	5.85	5.88	1761837
1997-10-17	5.61	5.62	5.35	5.37	3270447
1997-10-20	4.49	4.81	4.47	4.70	11441660
1997-10-21	4.91	5.37	4.89	5.37	6889614
1997-10-22	4.94	4.95	4.73	4.74	4435960
1997-10-23	4.59	4.59	4.27	4.46	12430706
1997-10-24	4.57	4.59	4.11	4.22	9450461
1997-10-27	4.11	4.11	3.65	3.66	4880160
1997-10-28	3.36	4.49	3.34	4.49	10365081
1997-10-29	4.11	4.23	4.06	4.07	7509819
1997-10-30	3.85	4.01	3.83	3.97	2783180
1997-10-31	4.11	4.31	4.10	4.22	3592951
1997-11-03	4.59	4.91	4.59	4.85	6174393
1997-11-04	4.81	4.90	4.71	4.85	3129088
1997-11-05	4.94	5.27	4.94	5.23	3959458
1997-11-06	5.42	5.45	5.15	5.21	3631334
1997-11-07	4.83	5.11	4.81	5.09	4448128
1997-11-10	5.29	5.31	5.10	5.11	2422760
1997-11-11	5.02	5.10	4.99	5.01	2183574
1997-11-12	4.85	4.85	4.71	4.73	3885503
1997-11-13	4.78	4.95	4.62	4.69	2469569
1997-11-14	4.78	4.85	4.62	4.69	2194806
1997-11-17	5.01	5.02	4.91	5.02	3273724
1997-11-18	4.86	4.86	4.67	4.70	2229447
1997-11-19	4.65	4.65	4.51	4.57	1435586
1997-11-20	4.47	4.54	4.45	4.46	2565055
1997-11-21	4.49	4.69	4.49	4.69	4201920
1997-11-24	4.46	4.59	4.46	4.58	2243488
1997-11-25	4.61	4.77	4.61	4.70	1078447
1997-11-26	4.65	4.66	4.57	4.62	1130871
1997-11-28	4.70	4.70	4.69	4.70	1077976
1997-12-01	4.49	4.49	4.42	4.49	2353488
1997-12-02	4.53	4.57	4.47	4.49	2192000
1997-12-03	4.57	4.57	4.45	4.51	2769604
1997-12-04	4.73	4.77	4.70	4.70	2707817
1997-12-05	4.70	4.75	4.67	4.71	1787115
1997-12-08	4.89	5.02	4.89	4.91	2009919
1997-12-09	4.81	4.81	4.70	4.70	1479585
1997-12-10	4.77	4.77	4.49	4.50	1386909
1997-12-11	4.30	4.31	4.23	4.30	3112707
1997-12-12	4.29	4.35	4.26	4.26	2260340
1997-12-15	4.23	4.23	3.90	3.90	5136668
1997-12-16	3.90	4.09	3.87	4.02	3717929
1997-12-17	4.03	4.07	3.87	3.89	3293381
1997-12-18	3.86	3.86	3.74	3.74	1018062
1997-12-19	3.71	4.02	3.69	3.97	3040620
1997-12-22	3.94	4.01	3.89	3.93	1260057
1997-12-23	3.86	3.86	3.79	3.81	809300
1997-12-24	3.81	3.86	3.78	3.79	739091
1997-12-26	3.79	3.86	3.79	3.85	291143
1997-12-29	3.90	3.93	3.86	3.87	946450
1997-12-30	3.90	4.01	3.90	4.01	1458054
1997-12-31	4.01	4.01	3.85	3.89	912746
1998-01-02	3.87	3.94	3.86	3.94	565901
1998-01-05	3.94	3.97	3.86	3.93	1740772
1998-01-06	3.89	3.89	3.83	3.85	1496437
1998-01-07	3.77	3.77	3.47	3.47	1330271
1998-01-08	3.42	3.43	3.31	3.31	4560933
1998-01-09	3.31	3.32	3.10	3.11	5305645
1998-01-12	3.04	3.26	2.86	3.22	3451592
1998-01-13	3.35	3.62	3.34	3.59	2112895
1998-01-14	3.81	3.81	3.57	3.66	2789267
1998-01-15	3.63	3.66	3.55	3.61	1824561
1998-01-16	3.75	3.75	3.71	3.73	2307615
1998-01-20	3.82	3.99	3.82	3.94	3254066
1998-01-21	3.93	4.03	3.91	4.02	2856670
1998-01-22	4.02	4.14	3.95	4.13	1789454
1998-01-23	4.23	4.25	4.14	4.22	1189378
1998-01-26	4.51	4.54	4.42	4.54	3271384
1998-01-27	4.57	4.70	4.55	4.67	2160636
1998-01-28	4.70	4.91	4.70	4.91	3159045
1998-01-29	4.91	4.91	4.70	4.70	3217086
1998-01-30	4.75	5.10	4.74	5.07	4924164
1998-02-02	5.15	5.29	5.14	5.23	2342251
1998-02-03	5.45	5.59	5.38	5.58	5148370
1998-02-04	5.50	5.50	5.21	5.27	2407781
1998-02-05	5.50	5.55	5.30	5.31	1626094
1998-02-06	5.27	5.31	5.14	5.29	1079383
1998-02-09	5.29	5.31	5.09	5.10	1845155
1998-02-10	5.18	5.33	5.17	5.26	1720178
1998-02-11	5.43	5.43	5.31	5.42	3003645
1998-02-12	5.54	5.66	5.51	5.66	3424911
1998-02-13	5.58	5.58	5.50	5.53	1750605
1998-02-17	5.74	5.79	5.70	5.73	2089490
1998-02-18	5.74	5.84	5.73	5.82	1617668
1998-02-19	5.96	5.96	5.90	5.96	1114956
1998-02-20	5.98	5.98	5.78	5.79	1708009
1998-02-23	5.77	5.79	5.63	5.66	1021338
1998-02-24	5.71	5.82	5.67	5.78	2512165
1998-02-25	5.88	6.29	5.86	6.21	3676270
1998-02-26	6.49	6.49	6.33	6.36	1541843
1998-02-27	6.28	6.28	6.06	6.13	975937
1998-03-02	6.13	6.14	6.02	6.02	773261
1998-03-03	5.96	6.04	5.85	5.97	2338509
1998-03-04	5.71	5.77	5.66	5.67	1763240
1998-03-05	5.33	5.34	5.14	5.15	2927349
1998-03-06	5.35	5.73	5.35	5.63	2959175
1998-03-09	5.39	5.54	5.34	5.47	862195
1998-03-10	5.50	5.59	5.50	5.59	1172060
1998-03-11	5.82	5.88	5.81	5.82	1085465
1998-03-12	5.82	5.82	5.66	5.74	469478
1998-03-13	5.79	5.81	5.69	5.74	886536
1998-03-16	5.82	5.82	5.71	5.71	1236187
1998-03-17	5.73	5.73	5.47	5.49	2238809
1998-03-18	5.42	5.42	5.35	5.37	2111492
1998-03-19	5.42	5.53	5.42	5.50	1303590
1998-03-20	5.51	5.55	5.46	5.49	1978088
1998-03-23	5.33	5.37	5.31	5.34	723642
1998-03-24	5.45	5.55	5.45	5.53	926322
1998-03-25	5.77	5.82	5.71	5.77	2427443
1998-03-26	5.71	5.74	5.69	5.73	902918
1998-03-27	5.77	5.79	5.69	5.71	702111
1998-03-30	5.69	5.70	5.58	5.62	662791
1998-03-31	5.62	5.62	5.51	5.53	3249382
1998-04-01	5.50	5.50	5.43	5.49	1161294
1998-04-02	5.47	5.49	5.35	5.47	1439333
1998-04-03	5.47	5.47	5.39	5.42	597261
1998-04-06	5.43	5.47	5.41	5.41	329056
1998-04-07	5.34	5.34	5.23	5.23	1159421
1998-04-08	5.27	5.34	5.27	5.29	1166910
1998-04-09	5.18	5.29	5.18	5.25	825215
1998-04-13	5.14	5.14	4.97	5.01	1343376
1998-04-14	4.98	5.10	4.94	5.10	1467887
1998-04-15	5.14	5.18	5.10	5.15	1152868
1998-04-16	5.06	5.06	4.94	4.99	1006360
1998-04-17	4.89	4.90	4.83	4.86	1124785
1998-04-20	4.85	4.86	4.75	4.83	1062531
1998-04-21	4.89	5.05	4.89	5.02	1172997
1998-04-22	5.13	5.31	5.06	5.30	2109148
1998-04-23	5.21	5.25	5.18	5.19	2283274
1998-04-24	5.23	5.31	5.23	5.30	1247889
1998-04-27	5.17	5.17	5.02	5.06	877640
1998-04-28	5.18	5.23	5.18	5.22	1601286
1998-04-29	5.17	5.21	5.10	5.21	814920
1998-04-30	5.29	5.29	5.23	5.25	1219806
1998-05-01	5.21	5.22	5.14	5.18	357605
1998-05-04	5.15	5.30	5.15	5.25	922109
1998-05-05	5.11	5.15	5.11	5.15	711473
1998-05-06	5.18	5.23	5.11	5.17	846280
1998-05-07	5.17	5.17	5.11	5.14	397396
1998-05-08	5.13	5.15	5.10	5.14	369778
1998-05-11	5.18	5.27	5.18	5.19	1151932
1998-05-12	5.19	5.19	5.13	5.13	1117296
1998-05-13	5.17	5.17	5.13	5.13	742833
1998-05-14	5.14	5.15	5.13	5.14	2110555
1998-05-15	5.13	5.13	5.05	5.06	1474906
1998-05-18	4.95	4.95	4.91	4.93	824278
1998-05-19	4.89	4.89	4.87	4.87	891215
1998-05-20	4.89	4.91	4.82	4.83	2099319
1998-05-21	4.83	4.83	4.81	4.81	776066
1998-05-22	4.82	4.85	4.81	4.85	1138827
1998-05-26	4.33	4.43	4.27	4.27	3784861
1998-05-27	4.03	4.17	4.03	4.07	3988008
1998-05-28	4.15	4.17	4.06	4.07	1385501
1998-05-29	4.06	4.09	4.03	4.03	705387
1998-06-01	3.75	3.82	3.75	3.79	1514226
1998-06-02	3.70	3.74	3.69	3.69	1107467
1998-06-03	3.74	3.87	3.74	3.82	1954218
1998-06-04	3.73	3.77	3.63	3.77	2048302
1998-06-05	3.82	3.90	3.81	3.89	1421079
1998-06-08	3.87	3.87	3.83	3.85	482583
1998-06-09	3.82	3.82	3.67	3.74	833175
1998-06-10	3.58	3.58	3.49	3.53	2046894
1998-06-11	3.53	3.55	3.40	3.46	2407781
1998-06-12	3.49	3.50	3.39	3.50	1154276
1998-06-15	3.36	3.50	3.36	3.49	805557
1998-06-16	3.50	3.71	3.50	3.69	1413119
1998-06-17	3.85	4.06	3.85	3.98	2257530
1998-06-18	3.98	3.98	3.93	3.94	555602
1998-06-19	3.93	4.05	3.90	4.02	1010573
1998-06-22	3.81	3.86	3.77	3.85	648749
1998-06-23	3.75	3.93	3.75	3.90	1536693
1998-06-24	3.90	3.90	3.74	3.86	1174870
1998-06-25	3.89	4.01	3.86	3.86	1181889
1998-06-26	3.89	3.95	3.87	3.94	880450
1998-06-29	3.71	3.73	3.69	3.71	1471630
1998-06-30	3.66	3.66	3.59	3.61	1029298
1998-07-01	3.66	3.73	3.66	3.71	2172338
1998-07-02	3.69	3.69	3.65	3.65	605221
1998-07-06	3.59	3.59	3.54	3.55	889808
1998-07-07	3.55	3.74	3.54	3.74	1208103
1998-07-08	3.74	3.90	3.71	3.87	1390651
1998-07-09	3.89	3.95	3.83	3.95	1216995
1998-07-10	3.82	3.82	3.74	3.75	2294976
1998-07-13	3.69	3.69	3.55	3.58	2263617
1998-07-14	3.57	3.67	3.57	3.63	2027237
1998-07-15	3.67	3.78	3.63	3.77	3269981
1998-07-16	3.90	4.22	3.87	4.22	6313412
1998-07-17	4.22	4.22	4.14	4.15	1437460
1998-07-20	4.15	4.21	4.15	4.17	930064
1998-07-21	4.07	4.09	4.06	4.07	743770
1998-07-22	4.06	4.06	4.01	4.03	2050641
1998-07-23	3.99	3.99	3.90	3.90	1376609
1998-07-24	3.98	4.06	3.98	4.02	442797
1998-07-27	4.02	4.02	3.93	3.97	1035380
1998-07-28	3.97	3.97	3.91	3.93	673561
1998-07-29	3.93	3.99	3.93	3.97	1091552
1998-07-30	3.97	4.05	3.97	4.01	1330271
1998-07-31	3.98	3.99	3.93	3.93	601008
1998-08-03	3.90	3.90	3.66	3.73	1766050
1998-08-04	3.85	3.85	3.75	3.75	1373333
1998-08-05	3.77	3.87	3.74	3.78	681516
1998-08-06	3.77	3.95	3.77	3.93	1481458
1998-08-07	4.06	4.06	3.95	3.99	846746
1998-08-10	3.98	3.98	3.79	3.79	1233381
1998-08-11	3.77	3.77	3.63	3.65	1423884
1998-08-12	3.69	3.87	3.69	3.87	1194528
1998-08-13	3.86	3.87	3.82	3.83	638454
1998-08-14	3.93	3.99	3.93	3.99	1957960
1998-08-17	3.91	3.99	3.89	3.99	1349462
1998-08-18	3.85	3.99	3.85	3.99	1928003
1998-08-19	3.99	4.03	3.95	3.97	789642
1998-08-20	3.85	3.86	3.85	3.85	681982
1998-08-21	3.74	3.75	3.71	3.71	582753
1998-08-24	3.59	3.61	3.58	3.58	721302
1998-08-25	3.63	3.74	3.63	3.74	701645
1998-08-26	3.56	3.66	3.49	3.56	1456083
1998-08-27	3.54	3.54	3.41	3.45	1042273
1998-08-28	3.41	3.45	3.23	3.45	970291
1998-08-31	3.43	3.49	3.29	3.29	414131
1998-09-01	3.31	3.31	3.19	3.21	1870218
1998-09-02	3.21	3.29	3.19	3.19	2016117
1998-09-03	3.18	3.18	3.10	3.12	1396045
1998-09-04	3.14	3.21	3.14	3.14	1042595
1998-09-08	3.47	3.56	3.43	3.49	2567112
1998-09-09	3.45	3.47	3.37	3.41	754024
1998-09-10	3.33	3.37	3.31	3.33	513551
1998-09-11	3.41	3.68	3.37	3.58	1980611
1998-09-14	3.58	3.72	3.58	3.68	2328571
1998-09-15	3.68	3.76	3.64	3.70	1799849
1998-09-16	3.70	3.76	3.64	3.68	611030
1998-09-17	3.62	3.70	3.56	3.70	406385
1998-09-18	3.64	3.76	3.62	3.72	752410
1998-09-21	3.58	3.74	3.56	3.72	857317
1998-09-22	3.78	3.80	3.70	3.72	371525
1998-09-23	3.76	3.93	3.76	3.89	1201729
1998-09-24	3.89	3.89	3.76	3.80	457386
1998-09-25	3.81	3.91	3.78	3.89	882814
1998-09-28	3.87	4.03	3.87	3.99	1301792
1998-09-29	4.03	4.05	3.93	3.95	730783
1998-09-30	3.89	3.93	3.80	3.80	3630043
1998-10-01	3.72	3.72	3.43	3.43	1338912
1998-10-02	3.43	3.45	3.10	3.19	7020906
1998-10-05	3.19	3.25	3.10	3.10	1765957
1998-10-06	3.23	3.41	3.21	3.33	820519
1998-10-07	3.31	3.43	3.31	3.39	1186234
1998-10-08	3.41	3.52	3.41	3.43	709159
1998-10-09	3.72	3.74	3.66	3.74	1836968
1998-10-12	3.83	3.95	3.83	3.93	994500
1998-10-13	3.89	3.89	3.76	3.80	518392
1998-10-14	3.72	3.87	3.60	3.74	1782744
1998-10-15	3.76	3.91	3.72	3.87	714967
1998-10-16	3.87	3.99	3.87	3.95	1678483
1998-10-19	3.87	3.91	3.80	3.85	406385
1998-10-20	3.89	3.97	3.85	3.89	1159766
1998-10-21	3.91	3.95	3.72	3.80	1408309
1998-10-22	3.76	3.78	3.68	3.68	1039368
1998-10-23	3.64	3.72	3.52	3.52	1504178
1998-10-26	3.56	3.81	3.56	3.76	1233683
1998-10-27	3.80	3.83	3.76	3.78	1076487
1998-10-28	3.76	3.81	3.76	3.81	492245
1998-10-29	3.83	4.03	3.81	4.03	2683959
1998-10-30	4.14	4.63	4.14	4.63	6585790
1998-11-02	4.61	4.80	4.41	4.78	2383770
1998-11-03	4.72	4.78	4.57	4.61	2711398
1998-11-04	4.63	4.71	4.59	4.61	1557439
1998-11-05	4.63	4.63	4.45	4.53	2682992
1998-11-06	4.41	4.49	4.28	4.36	1795009
1998-11-09	4.34	4.38	4.24	4.28	815030
1998-11-10	4.16	4.18	4.09	4.09	1816312
1998-11-11	4.07	4.26	4.07	4.12	4581616
1998-11-12	4.10	4.36	4.10	4.34	2318566
1998-11-13	4.45	4.65	4.41	4.55	1607469
1998-11-16	4.63	5.11	4.61	5.11	3825650
1998-11-17	5.09	5.09	4.92	5.03	2196875
1998-11-18	5.03	5.03	4.96	5.00	1728516
1998-11-19	5.13	5.62	5.13	5.46	3568069
1998-11-20	5.03	5.15	5.00	5.09	11611239
1998-11-23	5.13	5.13	4.96	5.05	3544829
1998-11-24	5.03	5.05	4.88	4.94	5011242
1998-11-25	4.86	4.90	4.57	4.78	4045145
1998-11-27	4.80	4.88	4.80	4.82	503867
1998-11-30	4.72	4.74	4.63	4.65	1329552
1998-12-01	4.65	4.72	4.53	4.72	2397648
1998-12-02	4.72	4.88	4.69	4.80	2897967
1998-12-03	4.65	5.03	4.65	4.86	6368233
1998-12-04	5.11	5.27	5.03	5.27	4393754
1998-12-07	5.25	5.27	4.96	5.09	1920894
1998-12-08	5.01	5.09	4.86	4.94	916710
1998-12-09	4.67	4.84	4.59	4.61	2217211
1998-12-10	4.61	4.61	4.36	4.38	1994814
1998-12-11	4.34	4.41	4.22	4.32	2539028
1998-12-14	4.26	4.30	4.14	4.14	1859242
1998-12-15	4.18	4.53	4.16	4.51	4762375
1998-12-16	4.41	4.41	4.30	4.32	1979965
1998-12-17	4.28	4.55	4.22	4.55	2739800
1998-12-18	4.72	4.88	4.67	4.86	3274658
1998-12-21	4.80	4.80	4.72	4.78	1661699
1998-12-22	4.86	4.86	4.71	4.76	646215
1998-12-23	4.78	4.78	4.69	4.71	448348
1998-12-24	4.74	4.74	4.67	4.69	159455
1998-12-28	4.69	4.69	4.49	4.53	341827
1998-12-29	4.53	4.53	4.38	4.45	1195597
1998-12-30	4.45	4.49	4.41	4.45	440923
1998-12-31	4.41	4.51	4.38	4.40	714321
1999-01-04	4.49	4.61	4.45	4.45	1961889
1999-01-05	4.41	4.41	4.20	4.41	4089367
1999-01-06	4.49	4.98	4.49	4.86	8931152
1999-01-07	4.90	5.03	4.84	4.98	2361175
1999-01-08	5.42	5.98	5.38	5.63	14006956
1999-01-11	5.60	5.62	5.44	5.50	7061901
1999-01-12	5.54	5.58	5.50	5.56	8430190
1999-01-13	5.29	5.69	5.19	5.69	7912440
1999-01-14	5.79	6.14	5.77	6.14	7359185
1999-01-15	6.14	6.99	6.14	6.97	8680025
1999-01-19	6.51	6.89	6.43	6.89	5890512
1999-01-20	7.01	7.09	6.64	6.78	6125177
1999-01-21	6.58	6.70	6.35	6.51	4741396
1999-01-22	6.27	6.27	6.12	6.18	3411840
1999-01-25	5.92	6.00	5.89	5.94	2214630
1999-01-26	6.04	6.45	6.04	6.41	3138443
1999-01-27	6.49	6.53	6.23	6.25	2060339
1999-01-28	6.25	6.37	6.16	6.27	2919270
1999-01-29	6.25	6.25	6.10	6.20	2872467
1999-02-01	6.00	6.02	5.81	5.96	4203958
1999-02-02	5.89	5.91	5.73	5.87	3825975
1999-02-03	5.92	6.53	5.92	6.45	5690061
1999-02-04	6.29	6.31	6.08	6.08	1925737
1999-02-05	6.02	6.12	5.91	5.94	2765301
1999-02-08	6.20	6.29	6.04	6.08	1570028
1999-02-09	6.00	6.00	5.62	5.69	2343420
1999-02-10	5.65	5.71	5.50	5.67	1840198
1999-02-11	5.67	6.23	5.67	6.23	3938949
1999-02-12	6.00	6.02	5.87	5.89	3674590
1999-02-16	5.89	5.96	5.87	5.87	405417
1999-02-17	5.89	5.91	5.81	5.87	1157182
1999-02-18	5.87	5.98	5.79	5.79	1015802
1999-02-19	5.87	6.00	5.87	5.92	2547744
1999-02-22	6.12	6.35	6.12	6.23	1921865
1999-02-23	6.20	6.25	6.12	6.23	2720436
1999-02-24	6.33	6.74	6.33	6.49	3984139
1999-02-25	6.43	6.53	6.23	6.33	3630367
1999-02-26	6.37	6.37	5.96	6.04	6218783
1999-03-01	6.00	6.08	5.89	6.00	2835669
1999-03-02	5.94	5.94	5.77	5.81	1348596
1999-03-03	5.87	5.87	5.71	5.77	1477711
1999-03-04	5.96	6.08	5.81	5.92	3427011
1999-03-05	6.08	6.16	6.04	6.12	1161058
1999-03-08	6.12	6.29	6.12	6.23	1168158
1999-03-09	6.25	6.47	6.10	6.10	1780806
1999-03-10	6.23	6.58	6.22	6.58	3082599
1999-03-11	6.74	6.85	6.66	6.76	3484790
1999-03-12	6.74	6.85	6.66	6.82	1034527
1999-03-15	7.28	7.28	7.14	7.22	2490933
1999-03-16	7.22	7.44	7.13	7.40	3330499
1999-03-17	7.44	8.05	7.44	8.02	5232353
1999-03-18	8.02	8.05	7.78	7.96	3191379
1999-03-19	8.04	8.29	8.04	8.09	2426700
1999-03-22	8.00	8.02	7.69	7.75	875068
1999-03-23	7.59	7.59	7.24	7.24	1162026
1999-03-24	7.28	7.42	7.22	7.30	2138453
1999-03-25	7.49	7.61	7.40	7.44	2056466
1999-03-26	7.42	7.42	7.22	7.24	1878288
1999-03-29	7.20	7.28	7.16	7.24	951894
1999-03-30	7.18	7.24	7.07	7.07	1029684
1999-03-31	7.11	7.34	7.09	7.32	1646204
1999-04-01	7.44	7.78	7.44	7.76	2650388
1999-04-05	7.76	8.02	7.73	7.94	1075841
1999-04-06	8.00	8.15	7.92	8.00	1883129
1999-04-07	8.04	8.04	7.84	7.90	969645
1999-04-08	8.13	8.19	8.02	8.02	1556793
1999-04-09	8.09	8.36	8.02	8.36	2251103
1999-04-12	8.02	8.40	8.02	8.27	3233663
1999-04-13	8.25	8.27	7.98	7.98	3703963
1999-04-14	7.98	7.98	7.75	7.86	5159725
1999-04-15	7.88	8.09	7.59	7.86	6300128
1999-04-16	7.86	8.15	7.80	7.92	4224939
1999-04-19	8.05	8.05	7.45	7.47	7330458
1999-04-20	7.71	7.73	7.49	7.61	5700069
1999-04-21	7.75	8.04	7.75	7.82	3090669
1999-04-22	8.02	8.04	7.86	7.96	1221097
1999-04-23	8.04	8.60	8.04	8.58	2527730
1999-04-26	8.75	8.77	8.54	8.64	1881837
1999-04-27	8.60	8.60	8.25	8.35	2625537
1999-04-28	8.33	8.33	7.98	7.98	1614572
1999-04-29	7.67	7.75	7.42	7.44	7214900
1999-04-30	7.44	7.49	7.30	7.44	3141024
1999-05-03	7.42	7.42	7.28	7.40	960607
1999-05-04	7.63	7.67	7.47	7.61	5395682
1999-05-05	7.61	7.98	7.59	7.98	6882431
1999-05-06	7.90	7.90	7.65	7.67	2980922
1999-05-07	7.55	7.55	7.18	7.18	3832753
1999-05-10	7.18	7.18	7.03	7.03	3209133
1999-05-11	6.74	6.95	6.58	6.82	9242639
1999-05-12	6.85	7.01	6.78	6.97	5745259
1999-05-13	7.09	7.42	7.09	7.22	2965752
1999-05-14	7.20	7.36	7.09	7.32	3314037
1999-05-17	7.24	7.24	7.09	7.11	1847623
1999-05-18	7.20	7.44	7.14	7.44	2581637
1999-05-19	7.51	7.51	7.20	7.28	3583886
1999-05-20	7.36	7.59	7.32	7.42	2941865
1999-05-21	7.53	7.59	7.42	7.45	1876350
1999-05-24	7.45	7.55	7.45	7.51	1375063
1999-05-25	7.49	7.63	7.40	7.44	2794999
1999-05-26	7.51	7.61	7.51	7.59	1254343
1999-05-27	7.57	8.19	7.55	8.15	4780450
1999-05-28	8.09	8.15	8.05	8.11	808576
1999-06-01	8.11	8.11	8.04	8.07	512259
1999-06-02	8.27	8.46	8.27	8.44	3612292
1999-06-03	8.52	8.83	8.44	8.79	3057098
1999-06-04	8.83	9.02	8.83	8.96	1661053
1999-06-07	9.33	9.62	9.26	9.62	1803401
1999-06-08	9.84	10.11	9.68	9.74	1730773
1999-06-09	9.89	10.44	9.89	10.36	1894747
1999-06-10	10.07	10.09	9.78	9.97	4147146
1999-06-11	9.78	9.91	9.68	9.68	1496108
1999-06-14	9.64	9.91	9.64	9.89	937691
1999-06-15	10.01	10.22	10.01	10.15	822779
1999-06-16	10.44	10.67	10.42	10.57	2181705
1999-06-17	10.77	10.80	10.57	10.65	2288225
1999-06-18	10.67	10.73	10.53	10.69	930588
1999-06-21	10.69	10.77	10.61	10.73	2033225
1999-06-22	10.71	10.75	10.42	10.44	943178
1999-06-23	10.24	10.34	10.18	10.26	975778
1999-06-24	10.44	10.69	10.38	10.65	1532906
1999-06-25	10.15	10.22	10.11	10.15	1173323
1999-06-28	10.15	10.24	10.15	10.15	790822
1999-06-29	10.38	10.69	10.34	10.69	1162672
1999-06-30	10.42	10.61	10.24	10.53	1661375
1999-07-01	10.57	10.75	10.53	10.73	1519027
1999-07-02	10.73	10.73	10.53	10.61	644601
1999-07-06	10.67	10.67	10.40	10.49	2046457
1999-07-07	10.42	10.46	10.11	10.15	2134902
1999-07-08	10.11	10.13	9.91	9.97	1772414
1999-07-09	10.05	10.15	9.76	9.99	1657502
1999-07-12	9.91	9.95	9.74	9.74	1954786
1999-07-13	9.60	9.60	9.31	9.33	4157151
1999-07-14	9.39	9.91	9.37	9.89	3132307
1999-07-15	9.91	10.30	9.87	10.09	8902100
1999-07-16	9.60	9.91	9.55	9.84	5044488
1999-07-19	9.99	9.99	9.68	9.84	3606481
1999-07-20	9.95	10.09	9.74	9.74	4192660
1999-07-21	9.76	10.05	9.76	9.99	735948
1999-07-22	9.87	9.91	9.39	9.39	1763697
1999-07-23	9.49	9.57	9.29	9.35	2343745
1999-07-26	9.33	9.53	9.24	9.39	1777579
1999-07-27	9.47	9.64	9.31	9.62	2111661
1999-07-28	9.80	9.93	9.78	9.89	2365694
1999-07-29	9.84	9.84	9.29	9.31	2128769
1999-07-30	9.45	9.64	9.45	9.62	2183318
1999-08-02	9.37	9.47	9.33	9.41	877328
1999-08-03	9.41	9.43	9.04	9.10	3115848
1999-08-04	9.04	9.04	8.66	8.67	2887637
1999-08-05	8.69	8.71	8.48	8.66	2176540
1999-08-06	8.60	8.91	8.56	8.87	798567
1999-08-09	9.12	9.45	9.06	9.45	1815020
1999-08-10	9.86	10.07	9.60	9.91	1737554
1999-08-11	10.11	10.73	10.11	10.49	3219460
1999-08-12	11.54	11.60	11.00	11.25	4335975
1999-08-13	11.54	11.54	10.69	10.88	1950913
1999-08-16	11.53	11.57	11.19	11.38	2564990
1999-08-17	11.34	11.38	11.14	11.31	1299686
1999-08-18	11.26	11.29	10.86	10.91	1841659
1999-08-19	11.03	11.05	10.69	10.79	2298071
1999-08-20	10.93	11.05	10.81	10.91	3128484
1999-08-23	10.95	11.05	10.91	10.95	3951548
1999-08-24	10.91	11.05	10.81	10.84	3743159
1999-08-25	11.24	11.31	11.00	11.03	5129981
1999-08-26	11.03	11.29	11.00	11.03	2676534
1999-08-27	11.14	11.19	10.93	10.95	1483141
1999-08-30	11.00	11.03	10.84	10.93	1006519
1999-08-31	10.95	11.10	10.86	11.03	2182065
1999-09-01	11.48	11.48	11.29	11.29	2818784
1999-09-02	11.22	11.24	11.03	11.05	1583927
1999-09-03	11.53	11.88	11.45	11.88	2173405
1999-09-07	11.79	12.14	11.76	12.05	2563153
1999-09-08	12.17	12.57	12.14	12.34	3404852
1999-09-09	12.38	12.48	12.19	12.38	1905174
1999-09-10	12.72	12.84	12.57	12.84	1415691
1999-09-13	12.81	12.84	12.00	12.17	1707805
1999-09-14	11.95	12.48	11.81	12.41	2360273
1999-09-15	12.43	12.48	12.00	12.00	2946341
1999-09-16	12.36	12.36	11.72	11.95	2092567
1999-09-17	12.10	12.26	12.10	12.26	875030
1999-09-20	12.22	12.67	11.43	11.62	3284120
1999-09-21	11.57	11.88	11.36	11.79	3296457
1999-09-22	11.72	11.76	11.24	11.38	3886724
1999-09-23	11.50	11.60	11.14	11.14	3251052
1999-09-24	11.24	11.24	10.79	11.05	2221433
1999-09-27	11.29	11.62	11.24	11.36	3351310
1999-09-28	11.38	11.48	11.07	11.24	3176515
1999-09-29	11.62	12.05	11.62	11.81	2926918
1999-09-30	11.72	11.76	11.24	11.24	4394838
1999-10-01	11.22	11.67	11.19	11.64	2853167
1999-10-04	11.60	12.00	11.60	11.98	2093879
1999-10-05	11.81	12.24	11.76	12.24	2943978
1999-10-06	12.19	12.41	12.17	12.34	3062609
1999-10-07	12.38	12.38	11.76	11.95	3131371
1999-10-08	11.81	11.81	11.48	11.53	3500124
1999-10-11	11.81	12.10	11.81	12.03	1578414
1999-10-12	12.34	12.38	11.93	11.95	2937153
1999-10-13	11.88	12.14	11.83	11.83	2259490
1999-10-14	12.10	12.24	12.03	12.12	1429602
1999-10-15	11.81	11.93	11.72	11.81	1629332
1999-10-18	11.81	11.81	11.45	11.50	3213782
1999-10-19	11.81	11.91	11.53	11.53	2301220
1999-10-20	11.55	11.95	11.50	11.91	1425665
1999-10-21	11.76	11.93	11.55	11.88	1145359
1999-10-22	11.86	12.17	11.72	12.00	1449284
1999-10-25	12.26	12.34	12.22	12.34	1747962
1999-10-26	12.34	12.69	12.34	12.57	1522249
1999-10-27	12.60	12.62	12.26	12.34	786580
1999-10-28	12.31	12.72	12.24	12.69	1305197
1999-10-29	12.79	13.29	12.79	13.19	3250788
1999-11-01	13.10	13.43	12.76	12.98	3091216
1999-11-02	13.34	13.53	13.29	13.43	2455545
1999-11-03	13.34	13.50	13.29	13.50	1570015
1999-11-04	13.50	13.62	13.24	13.34	1103892
1999-11-05	13.43	13.76	13.38	13.53	2333502
1999-11-08	13.43	13.86	13.41	13.76	2589399
1999-11-09	13.91	14.05	13.76	13.76	2157656
1999-11-10	13.74	14.67	13.72	14.53	2996995
1999-11-11	14.95	14.95	14.38	14.43	2768132
1999-11-12	14.48	14.53	13.72	13.91	2945290
1999-11-15	14.10	14.19	14.03	14.05	1785493
1999-11-16	14.22	14.48	14.10	14.48	1488130
1999-11-17	14.36	14.38	13.95	14.07	2140334
1999-11-18	14.10	14.26	14.07	14.22	1849532
1999-11-19	14.22	14.43	14.05	14.15	1600985
1999-11-22	14.15	14.26	13.91	14.19	2247943
1999-11-23	14.05	14.26	13.84	14.19	1323044
1999-11-24	14.24	14.24	13.81	14.19	1591011
1999-11-26	13.72	13.86	13.67	13.86	1050089
1999-11-29	13.93	13.95	13.79	13.81	1134862
1999-11-30	13.81	13.91	13.65	13.65	672413
1999-12-01	13.69	13.86	13.65	13.79	1487079
1999-12-02	14.07	14.88	14.05	14.88	3662060
1999-12-03	15.34	15.62	15.15	15.50	3026389
1999-12-06	14.91	15.26	14.76	15.24	2536119
1999-12-07	15.15	15.19	14.95	15.10	1036964
1999-12-08	14.91	14.91	14.53	14.55	1447186
1999-12-09	14.67	14.76	14.57	14.72	1755835
1999-12-10	14.72	14.86	14.31	14.67	1246406
1999-12-13	14.67	14.81	14.29	14.45	1375272
1999-12-14	14.48	14.48	14.03	14.03	1872367
1999-12-15	14.00	14.26	13.93	13.93	1852155
1999-12-16	14.00	14.29	14.00	14.29	4095376
1999-12-17	14.67	14.76	14.50	14.50	1037753
1999-12-20	14.55	14.93	14.55	14.86	969252
1999-12-21	15.10	15.53	15.07	15.45	1893625
1999-12-22	15.48	15.48	15.15	15.22	613097
1999-12-23	15.34	15.60	15.29	15.60	748262
1999-12-27	16.48	16.48	16.24	16.38	804428
1999-12-28	16.29	16.86	16.24	16.76	997598
1999-12-29	16.79	17.43	16.79	16.98	794456
1999-12-30	17.12	17.15	16.88	16.91	471897
1999-12-31	16.93	17.24	16.88	17.15	425965
2000-01-03	18.00	18.10	17.55	18.05	2052412
2000-01-04	18.05	18.76	18.00	18.17	2544256
2000-01-05	18.34	18.46	18.17	18.29	2283898
2000-01-06	17.86	17.88	17.15	17.53	1531697
2000-01-07	18.15	18.29	17.91	18.19	1503615
2000-01-10	18.79	18.93	18.53	18.93	1097067
2000-01-11	18.91	18.91	18.62	18.67	2560791
2000-01-12	19.10	19.10	18.88	18.98	1400731
2000-01-13	19.05	19.38	19.05	19.36	1742974
2000-01-14	19.62	21.10	19.62	21.03	4423446
2000-01-18	20.15	20.67	20.15	20.50	1999657
2000-01-19	20.50	20.62	20.34	20.36	1645603
2000-01-20	20.79	20.81	20.05	20.05	3358658
2000-01-21	21.05	21.34	20.77	20.81	2098603
2000-01-24	21.48	23.34	21.43	22.74	3386743
2000-01-25	22.74	25.05	22.72	24.96	3570462
2000-01-26	25.62	27.43	23.91	24.10	7144076
2000-01-27	23.00	23.03	22.00	22.43	5936774
2000-01-28	21.91	21.96	20.60	20.69	2870489
2000-01-31	20.29	20.29	19.38	19.77	5682978
2000-02-01	20.00	22.17	19.93	22.15	3413775
2000-02-02	22.17	23.05	21.53	22.08	2383895
2000-02-03	23.43	26.29	23.38	26.15	5248350
2000-02-04	26.34	26.86	25.24	25.50	2504623
2000-02-07	25.50	25.50	24.96	25.36	1267927
2000-02-08	23.86	24.55	23.79	24.38	2084430
2000-02-09	23.96	23.98	22.62	23.24	2497276
2000-02-10	22.67	24.72	22.15	24.65	3019828
2000-02-11	24.00	24.38	23.19	23.43	1767646
2000-02-14	23.05	24.38	22.96	23.62	1552432
2000-02-15	23.62	23.72	23.29	23.58	1504665
2000-02-16	23.60	24.10	23.46	23.65	1552693
2000-02-17	23.65	23.88	23.53	23.86	1376061
2000-02-18	22.86	22.96	22.53	22.77	2222483
2000-02-22	21.81	22.24	21.36	21.53	2158181
2000-02-23	21.34	21.50	20.96	20.96	10774117
2000-02-24	21.15	21.43	20.74	21.34	3023766
2000-02-25	21.57	22.48	21.53	22.22	6113668
2000-02-28	22.31	22.48	21.84	21.86	2179702
2000-02-29	22.43	22.84	22.29	22.79	3046860
2000-03-01	23.19	23.58	22.77	23.43	2952377
2000-03-02	23.34	23.53	22.77	23.05	2216183
2000-03-03	23.34	24.77	23.19	24.77	6394499
2000-03-06	24.03	24.10	22.77	23.43	1912522
2000-03-07	23.48	23.53	22.03	22.08	992874
2000-03-08	22.29	23.43	21.96	22.81	1216222
2000-03-09	23.05	23.34	22.19	22.46	1894675
2000-03-10	22.53	22.77	20.77	21.19	7134102
2000-03-13	20.10	20.96	19.55	20.96	3252103
2000-03-14	20.38	21.15	20.10	20.19	2331404
2000-03-15	20.10	20.19	19.24	19.34	3438970
2000-03-16	20.19	21.15	19.67	20.96	3640275
2000-03-17	21.38	23.15	21.15	22.67	4280671
2000-03-20	20.48	20.91	19.15	19.62	12148866
2000-03-21	21.00	21.53	20.38	21.31	9322993
2000-03-22	21.22	21.98	21.15	21.43	4159679
2000-03-23	21.86	22.46	21.77	22.12	4380404
2000-03-24	22.24	22.24	21.67	21.67	2909596
2000-03-27	22.77	23.29	22.69	22.91	2419325
2000-03-28	23.00	23.12	22.69	22.77	1297847
2000-03-29	22.72	22.77	21.46	21.84	2019867
2000-03-30	21.53	21.96	20.96	21.19	1877878
2000-03-31	21.72	21.86	20.98	21.72	2032464
2000-04-03	22.10	22.15	20.72	20.77	3238716
2000-04-04	21.48	21.53	19.19	19.81	7859532
2000-04-05	19.81	21.50	19.81	20.55	2815635
2000-04-06	20.72	21.57	20.67	21.38	3519022
2000-04-07	21.57	21.81	20.77	20.93	5626813
2000-04-10	21.43	21.48	20.24	20.41	2256341
2000-04-11	20.05	20.43	19.81	20.03	2945290
2000-04-12	19.74	19.74	17.91	18.10	12307390
2000-04-13	18.38	18.62	16.72	17.15	8593099
2000-04-14	15.65	17.00	14.93	15.17	6996049
2000-04-17	15.24	17.43	15.24	16.86	6743829
2000-04-18	17.48	18.76	17.34	18.67	5709485
2000-04-19	18.67	18.67	17.62	17.69	3167066
2000-04-20	18.00	18.22	17.53	17.74	1486554
2000-04-24	17.53	17.79	16.76	17.03	2195974
2000-04-25	18.67	19.72	17.93	19.05	5215279
2000-04-26	19.05	19.05	18.34	18.48	2794114
2000-04-27	17.72	19.29	17.72	19.27	2361059
2000-04-28	19.91	20.10	19.62	19.93	2060022
2000-05-01	20.07	20.29	19.36	19.46	2100704
2000-05-02	19.41	19.41	18.67	18.67	1688907
2000-05-03	18.57	18.57	17.38	17.72	3704316
2000-05-04	17.72	18.00	17.19	17.53	2128523
2000-05-05	17.74	18.67	17.74	18.29	1938243
2000-05-08	18.24	18.24	17.81	18.15	2049000
2000-05-09	18.15	18.29	17.72	17.81	1127250
2000-05-10	17.43	17.48	16.41	16.48	3185438
2000-05-11	16.76	17.03	16.46	16.81	2609344
2000-05-12	16.81	17.34	16.67	16.72	2911958
2000-05-15	17.13	17.56	16.67	17.56	2145927
2000-05-16	18.87	19.81	18.56	19.81	3965402
2000-05-17	19.51	19.51	18.53	18.84	2536356
2000-05-18	18.71	18.74	18.10	18.44	1706488
2000-05-19	18.29	18.35	17.74	18.20	1793637
2000-05-22	18.53	18.53	17.31	17.56	2709014
2000-05-23	17.31	17.46	16.58	16.92	3286660
2000-05-24	16.58	16.73	15.24	16.09	4347015
2000-05-25	16.46	16.79	16.12	16.12	2223437
2000-05-26	16.15	16.15	15.45	15.91	1808811
2000-05-30	17.25	17.83	17.07	17.83	2231230
2000-05-31	17.92	17.92	17.13	17.22	2152693
2000-06-01	17.22	18.14	17.19	17.86	4775174
2000-06-02	18.29	18.78	17.80	18.23	11691357
2000-06-05	18.26	18.35	17.86	18.32	4345988
2000-06-06	18.17	18.17	17.56	17.68	3013934
2000-06-07	17.65	18.29	17.65	18.29	2717217
2000-06-08	18.29	18.74	18.10	18.56	5264236
2000-06-09	19.02	20.02	19.02	19.87	7231969
2000-06-12	19.99	19.99	18.50	18.65	4348040
2000-06-13	18.68	18.90	18.10	18.41	2731366
2000-06-14	18.93	18.96	18.59	18.59	2466842
2000-06-15	18.04	18.14	17.80	17.89	2512775
2000-06-16	17.86	17.98	17.56	17.59	1494047
2000-06-19	17.62	18.84	17.59	18.78	3002247
2000-06-20	18.68	19.23	18.35	18.74	3613935
2000-06-21	18.62	18.65	18.07	18.29	1710589
2000-06-22	18.41	18.47	17.86	18.04	2118858
2000-06-23	18.29	18.29	17.65	17.95	5185290
2000-06-26	17.95	18.10	17.80	18.07	3631158
2000-06-27	18.17	18.56	18.10	18.29	3020906
2000-06-28	18.41	18.99	18.38	18.53	2097943
2000-06-29	18.53	18.56	18.07	18.17	1773131
2000-06-30	18.78	19.45	18.71	18.81	2268141
2000-07-03	19.02	19.08	18.74	18.90	929319
2000-07-05	18.35	18.50	17.86	17.86	3283790
2000-07-06	17.98	18.26	17.98	18.23	2209700
2000-07-07	18.23	18.23	17.71	17.89	2318584
2000-07-10	17.34	17.50	17.01	17.07	4162462
2000-07-11	17.31	17.86	17.07	17.86	2474428
2000-07-12	17.50	17.71	17.28	17.53	2166638
2000-07-13	17.53	17.53	17.22	17.22	2013049
2000-07-14	17.34	17.80	17.34	17.68	2316944
2000-07-17	17.86	17.89	17.68	17.80	2612227
2000-07-18	17.28	17.37	17.13	17.28	2154538
2000-07-19	17.16	17.37	17.13	17.25	4118991
2000-07-20	17.04	17.04	16.40	16.55	3061508
2000-07-21	16.09	16.09	15.54	15.57	2798009
2000-07-24	15.36	15.42	14.78	14.81	4581395
2000-07-25	15.12	15.30	14.81	15.06	3467932
2000-07-26	15.24	15.24	14.78	15.12	2560347
2000-07-27	14.87	14.87	13.44	13.59	6410303
2000-07-28	14.39	14.39	13.56	13.78	5337853
2000-07-31	14.45	14.81	14.02	14.81	4044349
2000-08-01	14.63	14.93	14.42	14.45	2840457
2000-08-02	14.48	14.75	14.45	14.54	2062877
2000-08-03	14.33	14.54	13.65	14.26	3172035
2000-08-04	14.69	14.84	14.29	14.60	2808672
2000-08-07	14.60	14.63	14.39	14.57	2119064
2000-08-08	14.69	14.87	14.51	14.60	1839776
2000-08-09	15.12	15.12	14.63	14.63	3810378
2000-08-10	14.75	14.87	14.20	14.29	3752554
2000-08-11	14.39	15.24	14.14	15.24	2159666
2000-08-14	15.15	15.54	15.00	15.51	2362467
2000-08-15	15.45	15.57	15.30	15.48	3217353
2000-08-16	15.82	16.58	15.73	16.58	4425960
2000-08-17	16.95	17.31	16.64	17.31	3194795
2000-08-18	17.56	17.80	17.43	17.80	4010924
2000-08-21	17.56	17.74	17.37	17.74	3103546
2000-08-22	17.68	18.14	17.07	17.07	2600948
2000-08-23	17.25	17.56	16.86	17.50	2110247
2000-08-24	17.89	18.29	17.68	18.29	3605117
2000-08-25	18.20	18.23	17.40	17.43	2488782
2000-08-28	17.46	17.98	17.43	17.80	3179417
2000-08-29	17.74	17.74	17.53	17.68	1653173
2000-08-30	17.46	17.46	16.76	16.76	1768415
2000-08-31	17.01	17.28	16.95	17.07	1986188
2000-09-01	16.58	17.01	15.82	15.88	4699507
2000-09-05	15.88	16.31	15.88	15.88	3609013
2000-09-06	15.30	15.57	14.93	15.09	4586521
2000-09-07	15.09	15.21	14.63	15.15	3151118
2000-09-08	15.33	15.33	14.45	14.45	2045859
2000-09-11	14.63	14.84	14.54	14.57	1724122
2000-09-12	14.66	14.69	13.90	13.96	2709014
2000-09-13	13.72	14.14	13.69	13.93	2411476
2000-09-14	14.14	14.60	13.84	13.90	2813798
2000-09-15	14.02	14.05	13.20	13.32	5147150
2000-09-18	13.38	13.47	12.13	12.50	10692727
2000-09-19	12.44	13.05	12.31	12.98	7754251
2000-09-20	12.92	13.01	12.31	13.01	4641273
2000-09-21	12.92	13.11	10.97	10.97	3045103
2000-09-22	12.19	12.53	11.73	12.50	2999374
2000-09-25	12.65	12.86	12.31	12.34	3754397
2000-09-26	12.44	12.62	11.22	11.52	7082073
2000-09-27	12.19	12.19	10.73	11.22	6275787
2000-09-28	10.76	11.46	10.64	10.73	7971613
2000-09-29	10.48	10.73	9.94	9.97	5629240
2000-10-02	10.12	10.36	9.42	9.48	5957537
2000-10-03	10.09	10.09	9.48	9.66	10667299
2000-10-04	9.63	10.00	9.45	10.00	10380836
2000-10-05	10.24	10.79	10.00	10.64	12057794
2000-10-06	11.28	11.92	11.06	11.09	7028552
2000-10-09	10.97	11.00	10.00	10.45	3083040
2000-10-10	10.45	10.45	10.03	10.06	2914072
2000-10-11	9.69	10.06	9.51	9.78	4399099
2000-10-12	9.88	9.94	9.20	9.20	4976541
2000-10-13	9.51	10.30	9.39	10.24	8446525
2000-10-16	9.94	10.24	9.30	9.36	5328009
2000-10-17	9.20	9.30	8.78	9.02	8811119
2000-10-18	8.60	8.81	7.86	8.44	6516728
2000-10-19	9.20	10.73	8.96	10.36	13233595
2000-10-20	10.06	11.34	10.00	11.12	8607086
2000-10-23	11.16	11.19	10.79	10.94	4777020
2000-10-24	11.46	11.61	11.16	11.28	4733547
2000-10-25	10.91	11.12	10.52	10.58	4069777
2000-10-26	10.70	11.43	10.67	11.28	3374427
2000-10-27	10.97	11.00	10.55	10.58	3272717
2000-10-30	10.18	10.27	9.84	10.27	3540728
2000-10-31	10.36	11.06	10.27	11.06	2520361
2000-11-01	10.48	10.73	10.36	10.42	3075862
2000-11-02	11.46	11.70	11.22	11.49	3150914
2000-11-03	11.80	11.95	11.40	11.67	3697802
2000-11-06	11.89	12.10	11.67	11.95	3359046
2000-11-07	12.19	12.41	12.10	12.22	3453168
2000-11-08	12.44	12.56	11.86	11.92	6687131
2000-11-09	11.61	11.64	11.31	11.46	4845304
2000-11-10	11.06	11.09	10.24	10.39	6855894
2000-11-13	10.00	10.73	9.88	10.48	4162668
2000-11-14	10.82	11.49	10.82	11.34	2470123
2000-11-15	11.16	11.46	10.97	11.22	2741208
2000-11-16	10.27	10.42	9.75	9.91	4594724
2000-11-17	9.84	10.18	9.69	9.91	2274498
2000-11-20	9.27	9.66	8.78	8.87	4147494
2000-11-21	9.14	9.45	9.08	9.27	3619265
2000-11-22	9.02	9.14	8.78	8.99	1963015
2000-11-24	10.00	10.00	9.60	9.91	1861512
2000-11-27	9.91	10.03	9.24	9.51	2360007
2000-11-28	9.33	9.36	8.93	8.93	3258978
2000-11-29	8.90	9.02	8.66	8.87	5980913
2000-11-30	8.53	8.60	8.17	8.20	4858429
2000-12-01	8.90	8.93	8.53	8.63	3343872
2000-12-04	8.53	8.60	8.35	8.41	1768825
2000-12-05	8.60	9.24	8.60	9.20	3706619
2000-12-06	8.90	8.99	8.41	8.84	2397531
2000-12-07	8.78	8.81	8.60	8.78	3088780
2000-12-08	9.11	9.72	8.93	9.66	4731293
2000-12-11	9.66	9.81	9.51	9.78	3541549
2000-12-12	9.75	9.75	9.42	9.42	2571626
2000-12-13	9.51	9.51	9.11	9.11	1408745
2000-12-14	8.93	9.08	8.81	9.08	3491925
2000-12-15	9.08	9.08	8.90	9.08	3432663
2000-12-18	9.02	9.05	8.66	8.66	2660415
2000-12-19	8.50	8.99	8.38	8.81	3383654
2000-12-20	8.41	8.41	8.17	8.35	4965264
2000-12-21	8.11	8.32	8.08	8.11	3471623
2000-12-22	8.11	8.38	8.11	8.35	2719677
2000-12-26	8.29	8.32	8.17	8.26	2596848
2000-12-27	8.14	8.44	8.11	8.38	3690214
2000-12-28	8.53	8.84	8.29	8.44	2541688
2000-12-29	8.35	8.53	8.20	8.41	2598283
2001-01-02	8.84	8.84	8.47	8.60	2768892
2001-01-03	8.38	9.63	8.23	9.42	6054939
2001-01-04	9.42	9.57	9.33	9.42	5970455
2001-01-05	9.75	10.06	9.75	9.81	5140178
2001-01-08	9.75	9.75	9.51	9.69	3256518
2001-01-09	9.81	10.42	9.81	10.24	2618994
2001-01-10	10.24	10.73	10.09	10.73	6074010
2001-01-11	10.42	10.79	10.18	10.73	4999097
2001-01-12	10.91	11.03	10.73	10.91	3174905
2001-01-16	11.00	11.00	10.55	10.64	3998212
2001-01-17	11.34	11.49	11.12	11.49	4675312
2001-01-18	11.43	12.53	11.43	12.31	5292945
2001-01-19	12.44	12.98	12.13	12.22	5631085
2001-01-22	12.07	12.16	11.67	11.70	2192679
2001-01-23	11.73	12.22	11.58	12.16	2280649
2001-01-24	12.25	12.41	12.07	12.07	1487897
2001-01-25	12.13	12.19	11.61	11.76	2404298
2001-01-26	11.09	11.12	10.73	10.88	6707843
2001-01-29	10.88	10.88	10.33	10.62	6348582
2001-01-30	10.80	11.43	10.80	11.25	6542771
2001-01-31	11.63	12.17	11.61	11.77	3757063
2001-02-01	11.46	11.80	11.35	11.63	3332799
2001-02-02	11.51	11.75	11.28	11.28	2977025
2001-02-05	10.73	10.84	10.61	10.72	3861028
2001-02-06	10.06	10.44	10.04	10.04	7612351
2001-02-07	9.83	9.91	9.69	9.78	4479892
2001-02-08	10.22	10.46	10.13	10.28	3483312
2001-02-09	10.24	10.24	10.01	10.01	1616263
2001-02-12	10.00	10.44	10.00	10.37	2023097
2001-02-13	10.73	10.92	10.58	10.61	3035261
2001-02-14	10.34	10.96	10.24	10.96	6142088
2001-02-15	11.22	11.52	11.10	11.35	3244215
2001-02-16	10.78	10.93	10.73	10.87	2887209
2001-02-20	10.87	10.94	10.24	10.29	2753922
2001-02-21	10.27	10.53	10.10	10.13	2983996
2001-02-22	10.06	10.24	9.77	10.07	3144351
2001-02-23	9.80	9.85	9.49	9.83	3121590
2001-02-26	10.00	10.00	9.65	9.88	1752831
2001-02-27	9.84	9.84	9.45	9.45	2103890
2001-02-28	9.45	9.51	9.18	9.18	2010589
2001-03-01	8.78	8.83	8.36	8.74	4523158
2001-03-02	8.63	9.60	8.60	9.07	3491310
2001-03-05	9.27	9.51	9.27	9.28	1845311
2001-03-06	9.80	10.53	9.76	10.47	7200800
2001-03-07	10.39	10.39	10.16	10.16	5020218
2001-03-08	9.80	10.00	9.68	9.68	2320635
2001-03-09	9.44	9.44	9.05	9.05	2584749
2001-03-12	9.02	9.29	8.79	8.79	2734647
2001-03-13	9.17	9.69	9.17	9.67	2235127
2001-03-14	8.92	9.61	8.92	9.53	5687270
2001-03-15	9.88	10.00	9.76	9.77	4279141
2001-03-16	9.70	9.80	9.56	9.65	2505803
2001-03-19	9.53	9.60	9.25	9.54	3691240
2001-03-20	9.46	9.49	9.21	9.22	2918174
2001-03-21	9.22	9.46	9.07	9.14	3120155
2001-03-22	9.19	9.75	9.17	9.70	4296161
2001-03-23	10.00	10.24	9.83	10.22	3597938
2001-03-26	10.19	10.19	9.92	9.94	2002591
2001-03-27	9.68	9.93	9.53	9.88	2787141
2001-03-28	9.80	9.80	9.54	9.54	2775453
2001-03-29	9.54	9.83	9.51	9.58	3559799
2001-03-30	9.58	9.58	9.36	9.51	2427675
2001-04-02	9.24	9.24	8.56	8.56	4286113
2001-04-03	8.57	8.62	8.20	8.20	3482081
2001-04-04	8.29	8.53	8.08	8.09	3756449
2001-04-05	8.66	8.97	8.60	8.97	4444826
2001-04-06	8.75	8.75	8.45	8.53	2200881
2001-04-09	8.63	8.68	8.20	8.36	1787076
2001-04-10	8.61	8.87	8.58	8.87	4795681
2001-04-11	9.63	9.79	9.51	9.66	7721443
2001-04-12	9.41	9.90	9.30	9.89	5155761
2001-04-16	9.73	9.73	9.34	9.37	3003888
2001-04-17	9.07	9.45	9.04	9.24	3565540
2001-04-18	9.70	11.11	9.68	10.84	13355809
2001-04-19	10.73	10.73	10.42	10.62	5568337
2001-04-20	10.48	10.52	10.03	10.19	5418235
2001-04-23	10.05	10.05	9.71	9.83	4452824
2001-04-24	9.85	10.14	9.81	9.85	3318240
2001-04-25	9.78	9.99	9.70	9.94	4769844
2001-04-26	9.97	10.11	9.88	9.97	3451733
2001-04-27	10.07	10.63	9.95	10.63	11684385
2001-04-30	11.09	11.95	11.05	11.82	12992038
2001-05-01	11.73	12.09	11.41	12.09	15152934
2001-05-02	11.90	12.18	11.73	11.98	8687058
2001-05-03	11.66	11.95	11.41	11.46	7828688
2001-05-04	10.78	11.41	10.76	11.22	5640109
2001-05-07	11.22	11.50	11.09	11.09	2724803
2001-05-08	11.19	11.23	10.90	11.11	3563284
2001-05-09	10.89	11.04	10.79	10.83	4998073
2001-05-10	11.07	11.16	10.78	10.83	4753232
2001-05-11	10.83	10.83	10.43	10.48	5614886
2001-05-14	10.22	10.22	9.91	9.95	11733394
2001-05-15	10.00	10.00	9.76	9.82	7438872
2001-05-16	9.73	10.04	9.61	9.93	10329775
2001-05-17	10.00	10.43	9.99	10.37	8460878
2001-05-18	10.34	10.34	10.07	10.12	4244485
2001-05-21	9.68	10.29	9.63	10.29	9243175
2001-05-22	10.34	10.72	10.34	10.44	11612205
2001-05-23	10.56	10.56	10.31	10.31	6332176
2001-05-24	10.32	10.41	10.19	10.39	5348311
2001-05-25	10.31	10.46	10.14	10.17	4658293
2001-05-29	10.05	10.08	9.92	10.01	3496641
2001-05-30	9.61	9.69	9.51	9.52	5295200
2001-05-31	9.56	9.76	9.56	9.69	4356653
2001-06-01	9.70	9.80	9.56	9.70	3956789
2001-06-04	9.74	9.76	9.51	9.56	4253304
2001-06-05	9.70	10.34	9.70	10.23	7029168
2001-06-06	10.17	10.19	10.00	10.02	12539271
2001-06-07	10.05	11.00	10.05	10.87	12942824
2001-06-08	10.77	10.97	10.56	10.81	6288910
2001-06-11	10.81	10.86	10.49	10.52	4681053
2001-06-12	10.36	10.56	10.20	10.41	5288843
2001-06-13	10.44	10.55	10.25	10.39	2317765
2001-06-14	10.36	10.36	10.07	10.19	4378593
2001-06-15	10.19	10.37	10.05	10.35	6521856
2001-06-18	10.14	10.65	9.85	9.85	4409147
2001-06-19	10.00	10.10	9.69	9.72	6036278
2001-06-20	9.51	9.58	9.22	9.32	11096074
2001-06-21	9.29	9.29	9.11	9.14	5485905
2001-06-22	9.22	9.44	8.92	9.36	4213522
2001-06-25	9.63	9.63	9.47	9.53	5335186
2001-06-26	9.32	9.42	9.19	9.35	4967032
2001-06-27	9.52	9.63	9.48	9.55	4961467
2001-06-28	9.59	10.00	9.59	9.90	12597232
2001-06-29	10.04	10.60	10.00	10.37	6449043
2001-07-02	10.38	10.45	10.25	10.34	2598131
2001-07-03	10.34	10.43	10.25	10.39	2435691
2001-07-05	10.14	10.17	9.91	9.94	5424759
2001-07-06	9.94	9.94	9.52	9.56	4135653
2001-07-09	9.59	9.76	9.52	9.74	6485661
2001-07-10	9.95	9.97	9.65	9.65	6128414
2001-07-11	9.54	9.80	9.38	9.68	4337199
2001-07-12	9.97	10.32	9.93	10.27	6149653
2001-07-13	10.04	10.28	10.00	10.11	5346396
2001-07-16	10.11	10.12	9.71	9.71	4387294
2001-07-17	9.70	10.05	9.61	10.01	6628618
2001-07-18	9.66	9.92	9.61	9.61	3982589
2001-07-19	9.89	10.04	9.89	10.04	4389052
2001-07-20	9.80	9.80	9.52	9.60	4059342
2001-07-23	9.60	9.60	9.15	9.15	4438706
2001-07-24	9.18	9.20	8.98	8.98	3580669
2001-07-25	9.15	9.31	9.05	9.30	4730479
2001-07-26	9.56	9.89	9.44	9.83	10697774
2001-07-27	10.51	10.75	10.25	10.38	8550924
2001-07-30	10.38	10.60	10.38	10.45	5995416
2001-07-31	10.38	11.24	10.38	11.13	10777894
2001-08-01	11.44	11.74	11.41	11.64	10997896
2001-08-02	11.95	11.95	11.50	11.60	13251086
2001-08-03	11.26	11.26	10.96	11.23	6223768
2001-08-06	11.22	11.23	10.75	10.87	7042109
2001-08-07	10.80	10.81	10.47	10.67	5641539
2001-08-08	10.68	10.99	10.47	10.53	6407591
2001-08-09	10.48	10.65	10.30	10.58	6916876
2001-08-10	10.79	11.26	10.55	10.86	4552221
2001-08-13	10.97	11.13	10.77	10.88	4059488
2001-08-14	10.98	11.20	10.93	11.03	4199809
2001-08-15	11.03	11.06	10.73	10.73	3490588
2001-08-16	10.58	10.96	10.48	10.92	4345403
2001-08-17	10.48	10.60	10.14	10.19	6635649
2001-08-20	10.24	10.24	10.08	10.15	3732121
2001-08-21	10.07	10.07	9.39	9.49	17671044
2001-08-22	9.56	9.76	8.47	8.47	24415963
2001-08-23	8.77	8.96	8.30	8.37	23162303
2001-08-24	8.37	8.49	8.08	8.19	19883367
2001-08-27	8.41	8.50	8.27	8.36	16224480
2001-08-28	8.33	8.90	8.30	8.79	19077035
2001-08-29	8.93	9.01	8.51	8.57	12636193
2001-08-30	8.50	8.67	8.37	8.55	6436446
2001-08-31	8.54	8.87	8.54	8.86	5514254
2001-09-04	8.91	9.22	8.64	8.70	6628911
2001-09-05	8.84	8.88	8.40	8.55	5916467
2001-09-06	8.36	8.68	8.30	8.67	4650359
2001-09-07	8.61	8.90	8.61	8.83	4075600
2001-09-10	8.83	8.86	8.57	8.65	2745628
2001-09-17	7.51	7.85	6.99	7.20	7413271
2001-09-18	6.96	7.07	6.66	6.72	6546740
2001-09-19	6.76	6.81	6.21	6.53	8747783
2001-09-20	6.11	6.32	6.10	6.16	5625427
2001-09-21	5.80	6.48	5.73	6.45	8732551
2001-09-24	6.72	7.01	6.72	7.01	8551803
2001-09-25	6.83	6.85	6.14	6.34	9234513
2001-09-26	6.42	6.53	6.31	6.38	3440348
2001-09-27	6.18	6.21	5.95	6.06	6114646
2001-09-28	6.28	6.48	6.16	6.48	5619568
2001-10-01	6.28	6.28	6.15	6.26	2454879
2001-10-02	6.04	6.07	5.96	6.04	3162635
2001-10-03	5.84	6.68	5.77	6.55	8553122
2001-10-04	6.49	6.66	6.29	6.32	10604911
2001-10-05	6.52	6.53	6.16	6.34	7739760
2001-10-08	6.34	6.79	6.26	6.58	6614996
2001-10-09	6.83	6.87	6.51	6.51	6118454
2001-10-10	6.46	6.85	6.42	6.83	6613091
2001-10-11	7.17	7.68	7.13	7.65	9720070
2001-10-12	7.44	7.61	7.24	7.44	4464485
2001-10-15	7.45	7.48	7.18	7.20	3774159
2001-10-16	7.67	7.95	7.52	7.93	7023800
2001-10-17	8.23	8.32	7.85	8.06	9191596
2001-10-18	8.02	8.02	7.65	7.71	7214655
2001-10-19	7.64	7.82	7.55	7.74	3791443
2001-10-22	7.80	8.28	7.72	8.28	4028143
2001-10-23	8.26	8.46	8.14	8.39	7559012
2001-10-24	8.57	8.86	8.53	8.81	6518910
2001-10-25	8.53	9.08	8.29	9.05	8791873
2001-10-26	9.25	9.61	9.24	9.49	12700788
2001-10-29	9.36	9.45	9.08	9.09	6207948
2001-10-30	8.84	8.88	8.56	8.57	5416118
2001-10-31	8.67	9.08	8.67	8.81	6020903
2001-11-01	8.88	9.16	8.64	9.06	8654627
2001-11-02	9.07	9.24	8.96	9.18	4166560
2001-11-05	9.46	9.83	9.43	9.74	7357319
2001-11-06	9.69	9.74	9.39	9.69	8267501
2001-11-07	9.59	10.26	9.59	9.90	9199359
2001-11-08	10.10	10.56	10.07	10.10	11215702
2001-11-09	9.93	10.07	9.75	9.89	6660111
2001-11-12	9.89	10.00	9.60	9.87	4645965
2001-11-13	10.10	10.48	10.10	10.47	10652807
2001-11-14	10.89	10.96	10.35	10.38	10672581
2001-11-15	10.72	10.99	10.51	10.66	8839623
2001-11-16	10.92	11.11	10.83	11.09	5720194
2001-11-19	11.26	11.36	10.96	11.04	5119217
2001-11-20	10.67	10.79	10.38	10.39	8672497
2001-11-21	10.55	10.87	10.52	10.82	10225400
2001-11-23	10.52	10.88	10.38	10.72	1925235
2001-11-26	11.30	11.40	11.18	11.33	9524967
2001-11-27	11.06	11.43	11.01	11.17	6795743
2001-11-28	10.92	10.96	10.44	10.46	8136847
2001-11-29	10.50	11.07	10.45	10.99	20778756
2001-11-30	10.89	10.98	10.62	10.88	7735805
2001-12-03	11.20	11.22	10.92	11.13	6950712
2001-12-04	11.61	12.00	11.47	11.97	11078602
2001-12-05	12.97	13.31	12.77	13.03	15028677
2001-12-06	13.04	13.11	12.86	12.86	7466588
2001-12-07	12.94	13.20	12.76	12.79	8627091
2001-12-10	12.39	12.68	12.15	12.27	6846277
2001-12-11	12.36	12.86	12.36	12.57	5102372
2001-12-12	12.77	13.02	12.58	12.94	6018413
2001-12-13	12.28	12.46	12.15	12.22	5495945
2001-12-14	12.34	12.61	12.30	12.58	4247559
2001-12-17	12.29	12.63	12.29	12.57	7729360
2001-12-18	12.57	12.67	12.25	12.48	4204789
2001-12-19	12.19	12.25	11.91	11.95	9388309
2001-12-20	11.98	11.98	11.46	11.61	11765999
2001-12-21	11.37	11.56	10.88	11.06	13736936
2001-12-24	10.99	11.04	10.83	10.92	3128508
2001-12-26	11.03	11.33	10.99	11.16	5578555
2001-12-27	11.37	11.52	11.23	11.44	4007489
2001-12-28	11.47	11.90	11.43	11.57	6056495
2001-12-31	11.64	11.97	11.64	11.72	3927956
2002-01-02	11.95	11.95	11.79	11.93	5277554
2002-01-03	11.94	12.73	11.93	12.68	14034569
2002-01-04	12.80	13.18	12.80	13.09	14453187
2002-01-07	13.35	13.38	12.87	12.87	7231646
2002-01-08	12.89	13.31	12.72	13.31	9133886
2002-01-09	13.45	13.75	12.97	13.31	10210021
2002-01-10	13.21	13.21	12.70	12.70	7100260
2002-01-11	12.56	12.90	12.55	12.66	6011236
2002-01-14	12.66	12.77	12.43	12.43	4173003
2002-01-15	12.53	12.77	12.29	12.38	6546447
2002-01-16	12.05	12.08	11.81	11.85	9949153
2002-01-17	12.12	12.44	11.97	12.35	7724087
2002-01-18	12.08	12.28	11.92	12.01	7788974
2002-01-22	12.30	12.39	12.01	12.06	8545065
2002-01-23	12.08	12.46	12.08	12.34	4516190
2002-01-24	12.63	12.79	12.43	12.46	6587898
2002-01-25	12.12	12.49	12.12	12.47	8735188
2002-01-28	12.47	12.56	12.38	12.50	2995071
2002-01-29	12.32	12.56	12.08	12.15	5229365
2002-01-30	12.16	12.25	11.67	12.06	9965997
2002-01-31	12.08	12.13	11.51	11.59	14290455
2002-02-01	11.47	11.80	11.44	11.62	37780859
2002-02-04	11.67	11.75	11.48	11.49	9361944
2002-02-05	11.44	11.70	11.33	11.54	8393760
2002-02-06	11.71	11.84	11.57	11.78	7269290
2002-02-07	11.88	11.89	11.34	11.34	5205928
2002-02-08	11.40	11.46	10.99	11.35	11096179
2002-02-11	11.50	11.74	11.44	11.74	4834914
2002-02-12	11.67	11.85	11.54	11.80	7979828
2002-02-13	11.94	12.12	11.86	12.05	6630375
2002-02-14	12.32	12.63	12.29	12.53	11802911
2002-02-15	12.31	12.39	11.91	12.07	6641068
2002-02-19	11.64	11.78	11.35	11.37	5179711
2002-02-20	11.37	11.44	10.82	11.43	9269520
2002-02-21	11.26	11.27	10.90	10.93	6999194
2002-02-22	10.92	11.14	10.86	11.05	6676808
2002-02-25	11.05	11.45	11.05	11.36	5442777
2002-02-26	11.21	11.23	10.92	11.09	4803862
2002-02-27	11.47	11.47	11.03	11.31	8014835
2002-02-28	11.36	11.40	11.07	11.09	5661459
2002-03-01	11.09	11.95	11.09	11.89	7111685
2002-03-04	12.28	13.05	12.15	13.05	12671640
2002-03-05	12.87	13.42	12.85	13.31	10723554
2002-03-06	13.18	13.65	13.01	13.39	6911603
2002-03-07	13.57	13.70	13.18	13.42	9096243
2002-03-08	13.57	13.85	13.52	13.72	8501710
2002-03-11	13.83	14.05	13.55	13.87	5897865
2002-03-12	13.48	13.50	13.27	13.45	6160785
2002-03-13	13.28	13.38	12.90	12.92	6203114
2002-03-14	12.84	13.00	12.75	12.78	6430148
2002-03-15	12.76	13.13	12.56	13.04	6911603
2002-03-18	13.42	13.44	12.97	13.14	4714221
2002-03-19	13.31	13.35	13.11	13.28	2993460
2002-03-20	13.29	13.42	13.08	13.14	4342912
2002-03-21	13.11	13.62	13.10	13.62	4619159
2002-03-22	13.61	13.65	13.33	13.36	3301639
2002-03-25	13.50	13.61	13.24	13.27	3788660
2002-03-26	13.31	13.72	13.24	13.49	3920778
2002-03-27	13.42	13.60	13.35	13.55	5254265
2002-03-28	13.93	14.33	13.89	14.17	9612119
2002-04-01	14.00	14.14	13.89	14.06	5647691
2002-04-02	13.89	14.06	13.67	13.69	5770435
2002-04-03	13.62	13.74	13.34	13.49	5453468
2002-04-04	13.29	13.64	13.27	13.54	4134335
2002-04-05	13.63	13.64	13.46	13.49	5467822
2002-04-08	13.11	13.41	13.04	13.37	5294399
2002-04-09	13.42	13.62	13.04	13.08	7208650
2002-04-10	13.07	13.50	12.53	12.80	10733367
2002-04-11	12.79	12.80	12.36	12.56	8918863
2002-04-12	12.90	12.97	12.70	12.97	4502274
2002-04-15	13.07	13.18	12.97	13.11	2703151
2002-04-16	13.65	13.79	13.45	13.79	7694938
2002-04-17	14.10	14.20	13.94	14.06	8363147
2002-04-18	13.95	13.96	13.45	13.69	6542785
2002-04-19	13.91	13.95	13.39	13.40	7958883
2002-04-22	13.29	13.30	13.01	13.20	5106767
2002-04-23	13.24	13.41	13.14	13.22	3843586
2002-04-24	13.24	13.53	13.00	13.04	5933605
2002-04-25	12.84	12.87	12.51	12.63	9870497
2002-04-26	12.84	12.89	12.12	12.25	10470156
2002-04-29	12.22	12.43	12.04	12.10	8077233
2002-04-30	11.98	12.40	11.95	12.08	6864879
2002-05-01	12.08	12.49	11.89	12.43	7789267
2002-05-02	12.05	12.29	11.66	11.79	6643850
2002-05-03	11.79	11.83	11.21	11.23	14071919
2002-05-06	10.96	11.37	10.94	11.03	7059541
2002-05-07	11.30	11.43	10.99	11.39	9192914
2002-05-08	11.81	12.53	11.81	12.52	11149496
2002-05-09	12.19	12.63	12.02	12.02	10307718
2002-05-10	12.29	12.34	11.78	12.19	6238415
2002-05-13	12.25	12.41	12.18	12.29	7175401
2002-05-14	12.73	12.96	12.61	12.87	10212804
2002-05-15	12.76	13.03	12.53	12.53	6583944
2002-05-16	12.50	12.63	12.36	12.53	4613007
2002-05-17	12.84	12.94	12.61	12.87	4636736
2002-05-20	12.63	12.63	12.36	12.42	3526474
2002-05-21	12.44	12.45	12.01	12.08	5666439
2002-05-22	12.19	12.36	11.86	12.02	6689404
2002-05-23	12.08	12.09	11.74	11.92	5820675
2002-05-24	11.88	11.91	11.74	11.87	4811772
2002-05-28	12.15	12.15	11.71	11.80	3682320
2002-05-29	11.67	11.70	11.44	11.50	4685951
2002-05-30	11.44	11.67	11.37	11.40	7569998
2002-05-31	11.50	11.52	11.18	11.32	7036545
2002-06-03	11.23	11.27	10.56	10.58	10594071
2002-06-04	10.45	10.48	9.97	10.45	16252017
2002-06-05	10.56	10.61	10.21	10.48	9928647
2002-06-06	10.10	10.16	9.72	9.84	17581695
2002-06-07	9.17	9.87	9.11	9.80	14682564
2002-06-10	9.80	10.11	9.67	9.80	6026762
2002-06-11	9.93	10.02	9.56	9.66	5674642
2002-06-12	9.56	9.97	9.42	9.97	8963831
2002-06-13	9.97	10.40	9.93	10.17	9864931
2002-06-14	10.00	10.17	9.66	10.04	6782707
2002-06-17	10.04	10.32	10.04	10.14	5312562
2002-06-18	10.14	10.38	9.95	10.02	5348447
2002-06-19	9.95	10.00	9.42	9.46	5412164
2002-06-20	9.73	9.85	9.40	9.43	6726155
2002-06-21	9.69	9.73	9.25	9.28	7572634
2002-06-24	9.46	9.54	9.12	9.54	8191147
2002-06-25	9.91	10.00	9.55	9.76	6343995
2002-06-26	9.35	9.76	9.31	9.69	5620154
2002-06-27	9.99	10.06	9.58	9.69	8543348
2002-06-28	9.76	9.91	9.59	9.76	4696711
2002-07-01	9.58	9.69	8.99	9.05	6480881
2002-07-02	8.90	8.90	8.13	8.34	15399333
2002-07-03	8.45	9.26	8.42	9.12	9858006
2002-07-05	9.73	10.43	9.73	10.25	8867852
2002-07-08	10.25	10.30	9.95	10.14	4601103
2002-07-09	10.06	10.14	9.69	9.70	4442914
2002-07-10	9.75	9.79	9.40	9.55	5669422
2002-07-11	9.39	10.22	9.31	10.15	7633087
2002-07-12	10.15	10.59	9.98	10.10	7271300
2002-07-15	9.95	10.28	9.88	10.28	3649964
2002-07-16	10.00	10.48	9.99	10.17	7506855
2002-07-17	10.51	10.60	9.95	9.99	7507254
2002-07-18	9.84	9.88	9.06	9.24	8582364
2002-07-19	8.75	9.53	8.41	8.45	8980369
2002-07-22	8.45	8.65	8.19	8.41	6917903
2002-07-23	8.41	8.67	7.92	8.04	10258010
2002-07-24	7.51	8.52	7.51	8.37	12941521
2002-07-25	6.77	7.17	6.27	6.82	38809655
2002-07-26	6.65	6.80	6.38	6.65	15388814
2002-07-29	6.91	6.95	6.67	6.87	12186522
2002-07-30	6.88	7.12	6.81	6.83	8508328
2002-07-31	6.65	6.90	6.59	6.85	10478518
2002-08-01	6.65	6.80	6.61	6.65	5635201
2002-08-02	6.59	6.61	6.17	6.27	6753852
2002-08-05	5.80	5.86	5.29	5.33	10422326
2002-08-06	5.90	6.19	5.87	6.17	10485842
2002-08-07	6.33	6.50	6.01	6.35	8795014
2002-08-08	6.31	6.65	6.16	6.61	7204057
2002-08-09	6.60	6.95	6.35	6.85	5117620
2002-08-12	6.76	6.87	6.56	6.63	3780058
2002-08-13	6.56	6.87	6.53	6.68	6589936
2002-08-14	6.63	6.99	6.49	6.98	11222732
2002-08-15	7.06	7.27	6.88	7.22	6720030
2002-08-16	7.06	7.51	7.03	7.47	7037610
2002-08-19	7.43	7.65	7.29	7.52	5407236
2002-08-20	7.40	7.40	6.95	7.01	7953996
2002-08-21	7.06	7.19	6.95	7.10	4806565
2002-08-22	7.16	7.16	6.87	6.89	5789929
2002-08-23	6.89	6.89	6.38	6.57	9294487
2002-08-26	6.72	6.72	6.53	6.65	3655822
2002-08-27	6.57	6.57	6.27	6.37	4864755
2002-08-28	6.20	6.23	6.11	6.20	8543614
2002-08-29	6.14	6.38	6.13	6.27	5793391
2002-08-30	6.20	6.34	6.14	6.14	2548756
2002-09-03	5.78	5.86	5.72	5.79	5560100
2002-09-04	5.90	6.05	5.75	5.99	5404706
2002-09-05	5.78	5.81	5.64	5.64	3806558
2002-09-06	5.92	5.93	5.75	5.80	3866609
2002-09-09	5.85	5.97	5.79	5.93	3322797
2002-09-10	6.12	6.38	6.05	6.37	6068359
2002-09-11	6.37	6.47	6.12	6.12	3487246
2002-09-12	5.94	5.96	5.78	5.80	3908821
2002-09-13	5.67	5.81	5.65	5.67	3822002
2002-09-16	5.63	5.69	5.44	5.50	4205495
2002-09-17	5.78	5.81	5.35	5.42	9484768
2002-09-18	5.26	5.41	5.19	5.33	5661965
2002-09-19	5.23	5.33	5.18	5.22	4708562
2002-09-20	5.22	5.23	4.97	4.99	6358509
2002-09-23	4.92	4.92	4.77	4.84	8687557
2002-09-24	4.84	5.11	4.81	4.97	6768766
2002-09-25	4.99	5.23	4.81	5.17	11061612
2002-09-26	5.29	5.36	4.93	4.95	13743260
2002-09-27	4.88	4.95	4.75	4.78	9453476
2002-09-30	4.66	4.77	4.57	4.77	10593433
2002-10-01	4.77	4.94	4.66	4.90	7586083
2002-10-02	4.69	4.80	4.60	4.68	13693060
2002-10-03	4.52	4.52	4.32	4.42	7078356
2002-10-04	4.45	4.48	4.30	4.34	4795779
2002-10-07	4.15	4.18	4.02	4.06	10346292
2002-10-08	4.19	4.21	4.00	4.13	13483472
2002-10-09	4.06	4.24	4.00	4.02	17344091
2002-10-10	4.02	4.39	3.99	4.28	9222049
2002-10-11	4.36	4.60	4.28	4.51	12280798
2002-10-14	4.40	4.65	4.38	4.55	4213884
2002-10-15	5.22	5.79	5.20	5.44	16303203
2002-10-16	5.11	5.26	5.08	5.17	11454426
2002-10-17	5.63	5.64	5.43	5.52	10193562
2002-10-18	5.56	5.59	5.42	5.52	6354781
2002-10-21	5.41	5.65	5.29	5.62	8274105
2002-10-22	5.08	5.33	5.07	5.22	9607805
2002-10-23	5.33	5.84	5.32	5.83	10111671
2002-10-24	5.88	5.92	5.64	5.76	9243755
2002-10-25	5.78	6.08	5.76	6.02	6809379
2002-10-28	6.16	6.20	6.02	6.05	7445203
2002-10-29	6.01	6.04	5.68	5.76	4741451
2002-10-30	5.80	6.01	5.69	5.97	5853444
2002-10-31	6.02	6.09	5.82	5.87	4044907
2002-11-01	5.75	6.08	5.66	6.08	6638139
2002-11-04	6.27	6.83	6.16	6.65	15623303
2002-11-05	6.38	6.44	6.23	6.34	10413138
2002-11-06	6.65	7.06	6.65	6.99	16630502
2002-11-07	6.77	6.81	6.64	6.65	9291025
2002-11-08	6.57	6.70	6.46	6.52	5519888
2002-11-11	6.17	6.17	5.86	5.88	6403650
2002-11-12	6.01	6.25	5.99	6.16	4908830
2002-11-13	6.08	6.08	5.80	5.90	7235215
2002-11-14	6.16	6.32	5.93	6.31	9331904
2002-11-15	6.31	6.45	6.04	6.41	8760261
2002-11-18	6.50	6.55	6.29	6.29	10475055
2002-11-19	6.17	6.23	5.98	6.01	10104614
2002-11-20	5.98	6.26	5.98	6.25	10501421
2002-11-21	6.59	6.85	6.53	6.61	24010728
2002-11-22	6.83	6.92	6.68	6.74	16004931
2002-11-25	6.75	6.92	6.61	6.65	16439157
2002-11-26	6.53	6.68	6.35	6.38	11896507
2002-11-27	6.51	6.86	6.51	6.83	12468549
2002-11-29	7.02	7.13	6.84	6.95	7242006
2002-12-02	7.21	7.28	6.98	7.09	11577196
2002-12-03	7.02	7.04	6.80	6.86	9732839
2002-12-04	6.57	6.76	6.44	6.74	13220619
2002-12-05	6.95	6.95	6.48	6.51	7555723
2002-12-06	6.42	6.68	6.35	6.61	3934121
2002-12-09	6.61	6.61	6.32	6.35	5606439
2002-12-10	6.35	6.53	6.29	6.42	6201917
2002-12-11	6.38	6.41	6.20	6.31	5452909
2002-12-12	6.27	6.27	6.01	6.07	7734819
2002-12-13	6.01	6.02	5.74	5.78	9873586
2002-12-16	5.93	5.96	5.83	5.96	6631348
2002-12-17	5.96	6.05	5.83	5.84	4680865
2002-12-18	5.84	5.84	5.47	5.52	12709962
2002-12-19	5.41	5.60	5.41	5.51	5768090
2002-12-20	5.52	5.73	5.52	5.59	4797243
2002-12-23	5.53	5.62	5.50	5.59	3311878
2002-12-24	5.56	5.59	5.52	5.54	750737
2002-12-26	5.59	5.67	5.53	5.57	1609600
2002-12-27	5.53	5.58	5.44	5.44	3145432
2002-12-30	5.33	5.37	5.23	5.25	4776871
2002-12-31	5.31	5.40	5.25	5.29	3065006
2003-01-02	5.37	5.50	5.29	5.47	6740936
2003-01-03	5.47	5.64	5.47	5.59	5737997
2003-01-06	5.62	5.82	5.59	5.75	7879162
2003-01-07	5.81	5.87	5.71	5.77	7401927
2003-01-08	5.71	5.72	5.50	5.52	5592058
2003-01-09	5.62	5.82	5.61	5.82	5958507
2003-01-10	5.83	6.10	5.68	6.01	12367484
2003-01-13	6.33	6.36	6.17	6.23	8944950
2003-01-14	6.27	6.28	6.12	6.21	6123354
2003-01-15	6.23	6.46	6.10	6.43	8701805
2003-01-16	6.29	6.44	6.05	6.08	7529092
2003-01-17	5.93	5.93	5.68	5.70	8367714
2003-01-21	5.77	5.90	5.65	5.67	4369145
2003-01-22	5.59	5.81	5.54	5.71	4513220
2003-01-23	6.05	6.17	5.97	6.16	8253198
2003-01-24	6.16	6.16	5.77	5.81	3663013
2003-01-27	5.68	5.82	5.61	5.62	7443738
2003-01-28	5.41	6.01	5.29	5.37	14980821
2003-01-29	5.29	5.43	5.18	5.41	9993294
2003-01-30	5.47	5.47	5.11	5.14	5913233
2003-01-31	5.03	5.12	4.96	5.03	7462514
2003-02-03	5.04	5.24	5.04	5.17	4183657
2003-02-04	5.17	5.17	5.05	5.11	3785118
2003-02-05	5.22	5.39	5.16	5.35	8149203
2003-02-06	5.07	5.19	5.03	5.10	6594463
2003-02-07	5.10	5.14	4.97	5.02	4829202
2003-02-10	4.96	4.99	4.80	4.86	5063558
2003-02-11	4.86	4.93	4.84	4.86	8809396
2003-02-12	4.87	4.97	4.84	4.89	4306561
2003-02-13	4.84	4.88	4.78	4.81	5396982
2003-02-14	4.86	5.20	4.86	5.14	8236289
2003-02-18	5.18	5.38	5.18	5.31	8277700
2003-02-19	5.29	5.32	5.20	5.24	3576860
2003-02-20	5.48	5.59	5.47	5.56	10581981
2003-02-21	5.56	5.66	5.42	5.61	5097114
2003-02-24	5.63	5.73	5.46	5.46	5479673
2003-02-25	5.26	5.44	5.23	5.41	5269951
2003-02-26	5.38	5.47	5.26	5.30	2507077
2003-02-27	5.31	5.38	5.20	5.25	5410166
2003-02-28	5.28	5.38	5.25	5.32	2953287
2003-03-03	5.47	5.55	5.41	5.46	6142662
2003-03-04	5.33	5.37	5.22	5.24	4875141
2003-03-05	5.22	5.23	5.05	5.08	6500455
2003-03-06	5.08	5.14	4.96	5.14	6281411
2003-03-07	5.08	5.27	5.02	5.23	5732272
2003-03-10	5.18	5.24	5.14	5.15	3651694
2003-03-11	5.18	5.32	5.18	5.26	3388311
2003-03-12	5.31	5.42	5.31	5.38	5675681
2003-03-13	5.52	5.80	5.50	5.80	10708614
2003-03-14	5.80	5.94	5.78	5.78	6149320
2003-03-17	5.56	5.94	5.54	5.91	8412855
2003-03-18	6.08	6.19	5.97	6.17	11905428
2003-03-19	6.18	6.19	6.02	6.15	6136670
2003-03-20	6.15	6.31	6.12	6.24	8176236
2003-03-21	6.33	6.39	6.25	6.38	8638822
2003-03-24	6.01	6.16	5.97	5.97	5864364
2003-03-25	5.93	6.14	5.93	6.08	7928696
2003-03-26	5.67	5.85	5.67	5.69	16018513
2003-03-27	5.64	5.78	5.57	5.75	6327883
2003-03-28	5.69	5.78	5.50	5.56	7997271
2003-03-31	5.26	5.26	5.10	5.14	12972015
2003-04-01	5.22	5.26	5.16	5.18	6108041
2003-04-02	5.52	5.62	5.11	5.60	10701023
2003-04-03	5.63	5.90	5.50	5.63	6528684
2003-04-04	5.72	5.72	5.59	5.62	4599506
2003-04-07	5.86	5.98	5.78	5.82	11092238
2003-04-08	5.74	5.84	5.68	5.72	6388070
2003-04-09	5.59	5.75	5.58	5.66	4256228
2003-04-10	5.60	5.69	5.52	5.60	5342256
2003-04-11	5.67	5.74	5.54	5.54	2908413
2003-04-14	5.58	5.68	5.50	5.68	3969407
2003-04-15	5.67	5.72	5.53	5.55	7679693
2003-04-16	5.78	5.84	5.69	5.79	11423532
2003-04-17	5.77	5.96	5.73	5.87	8045741
2003-04-21	6.01	6.02	5.90	5.98	5391923
2003-04-22	5.98	6.17	5.82	6.14	14069628
2003-04-23	6.15	6.20	6.02	6.20	6193661
2003-04-24	5.93	5.95	5.79	5.81	8208858
2003-04-25	5.63	5.73	5.49	5.69	8531765
2003-04-28	5.63	5.84	5.57	5.78	9126841
2003-04-29	6.05	6.47	6.05	6.46	26063339
2003-04-30	5.41	6.32	5.41	6.29	23744546
2003-05-01	6.29	6.44	6.23	6.39	10389302
2003-05-02	6.41	6.72	6.37	6.65	11758954
2003-05-05	6.65	6.73	6.47	6.62	6303515
2003-05-06	6.62	6.62	6.41	6.53	11430323
2003-05-07	6.42	6.49	6.34	6.41	7041071
2003-05-08	6.27	6.41	6.15	6.18	7913117
2003-05-09	6.42	6.61	6.32	6.56	11419939
2003-05-12	6.44	6.69	6.42	6.68	8331761
2003-05-13	6.68	6.75	6.53	6.74	9550814
2003-05-14	6.73	6.81	6.55	6.78	13867496
2003-05-15	6.74	6.91	6.72	6.91	10131377
2003-05-16	6.91	6.91	6.65	6.72	6228681
2003-05-19	6.50	6.58	6.35	6.38	7440143
2003-05-20	6.44	6.47	6.29	6.36	7813648
2003-05-21	6.23	6.36	6.23	6.32	7206586
2003-05-22	6.38	6.58	6.35	6.56	7771438
2003-05-23	6.61	6.62	6.44	6.49	5436263
2003-05-27	6.53	6.89	6.50	6.85	8997146
2003-05-28	6.80	7.17	6.80	7.11	12502238
2003-05-29	7.15	7.38	7.13	7.28	10314069
2003-05-30	7.47	7.65	7.37	7.62	19053825
2003-06-02	7.85	7.96	7.65	7.65	13982144
2003-06-03	7.04	7.42	7.04	7.16	17393492
2003-06-04	7.21	7.65	7.19	7.59	13517959
2003-06-05	7.59	7.96	7.51	7.94	12485327
2003-06-06	8.19	8.43	7.97	7.99	17771657
2003-06-09	7.92	7.92	7.63	7.70	11703163
2003-06-10	7.83	7.86	7.59	7.80	6240799
2003-06-11	7.51	7.68	7.40	7.65	12171742
2003-06-12	7.89	7.92	7.76	7.79	8564787
2003-06-13	7.80	7.80	7.49	7.51	6177682
2003-06-16	7.49	7.68	7.43	7.63	6335074
2003-06-17	7.63	7.98	7.59	7.96	8620580
2003-06-18	7.77	8.07	7.70	8.01	9021914
2003-06-19	8.01	8.16	7.89	8.00	6783014
2003-06-20	8.04	8.07	7.86	7.89	5146781
2003-06-23	7.82	7.85	7.55	7.61	7426294
2003-06-24	7.55	7.65	7.47	7.49	6332144
2003-06-25	7.53	7.70	7.51	7.52	6333742
2003-06-26	7.50	7.62	7.47	7.52	7772236
2003-06-27	7.52	7.56	7.43	7.48	5099510
2003-06-30	7.62	7.65	7.55	7.57	5340524
2003-07-01	7.57	7.81	7.57	7.81	6180345
2003-07-02	8.01	8.22	7.94	8.22	11328591
2003-07-03	8.17	8.22	8.08	8.13	5851980
2003-07-07	8.86	8.98	8.82	8.96	18246551
2003-07-08	8.68	8.74	8.46	8.49	25289248
2003-07-09	8.58	8.67	8.46	8.61	39070480
2003-07-10	8.27	8.29	8.11	8.11	24802004
2003-07-11	8.24	8.31	8.18	8.20	7779844
2003-07-14	8.50	8.66	8.42	8.42	13538230
2003-07-15	8.44	8.45	8.23	8.39	11313830
2003-07-16	8.52	8.52	8.30	8.45	9242558
2003-07-17	8.11	8.18	7.96	8.05	8930881
2003-07-18	8.10	8.11	7.89	8.00	8606012
2003-07-21	7.95	7.97	7.70	7.78	12698377
2003-07-22	7.99	8.01	7.84	8.01	8550408
2003-07-23	8.07	8.22	8.00	8.17	7258699
2003-07-24	8.52	8.52	7.95	8.00	17639963
2003-07-25	7.95	8.00	7.79	7.99	7449305
2003-07-28	7.99	8.19	7.51	8.05	9275229
2003-07-29	7.30	7.99	7.30	7.84	8443762
2003-07-30	7.79	7.79	7.65	7.69	9092144
2003-07-31	7.99	8.19	7.68	8.11	15701845
2003-08-01	8.19	8.20	8.10	8.19	7147614
2003-08-04	8.22	8.27	8.09	8.22	7759626
2003-08-05	8.02	8.16	8.00	8.04	9741513
2003-08-06	8.04	8.11	7.95	8.11	8304075
2003-08-07	8.10	8.12	8.03	8.11	8943825
2003-08-08	8.09	8.10	7.56	7.66	12761009
2003-08-11	7.71	7.78	7.67	7.72	6320955
2003-08-12	7.79	7.87	7.69	7.85	6586645
2003-08-13	7.99	8.20	7.96	8.12	8292361
2003-08-14	8.15	8.35	8.09	8.24	8719314
2003-08-15	8.48	8.48	8.19	8.31	5062410
2003-08-18	8.27	8.69	8.27	8.69	10077478
2003-08-19	8.69	8.85	8.65	8.83	11491245
2003-08-20	8.76	8.88	8.64	8.88	7014091
2003-08-21	8.96	9.33	8.95	9.25	11881704
2003-08-22	9.54	9.71	9.29	9.30	17164560
2003-08-25	9.30	9.44	9.13	9.29	6050333
2003-08-26	9.30	9.32	9.07	9.30	10032231
2003-08-27	9.30	9.65	9.26	9.57	10064903
2003-08-28	9.67	9.69	9.42	9.49	6669865
2003-08-29	9.57	9.62	9.53	9.55	4056734
2003-09-02	9.55	9.82	9.55	9.82	6741619
2003-09-03	9.81	9.81	9.53	9.54	5717820
2003-09-04	9.55	9.74	9.52	9.65	7137134
2003-09-05	9.73	10.18	9.71	9.97	8714260
2003-09-08	10.26	10.49	10.14	10.48	6547932
2003-09-09	10.41	10.41	10.03	10.12	9298532
2003-09-10	8.97	9.95	8.97	9.55	10987852
2003-09-11	9.53	9.98	9.51	9.88	8870839
2003-09-12	9.76	9.85	9.60	9.77	6236131
2003-09-15	9.49	9.51	9.13	9.17	21569096
2003-09-16	9.29	9.59	9.15	9.49	18749082
2003-09-17	9.49	9.60	9.42	9.46	6446217
2003-09-18	9.46	9.57	9.23	9.51	8282992
2003-09-19	9.51	9.51	9.29	9.39	6736934
2003-09-22	9.21	9.21	9.04	9.08	5654202
2003-09-23	9.15	9.25	9.12	9.16	4658635
2003-09-24	9.16	9.22	8.85	8.88	6459040
2003-09-25	8.92	9.01	8.73	8.79	5571105
2003-09-26	8.79	8.94	8.73	8.80	5535721
2003-09-29	8.94	9.00	8.77	8.95	6501205
2003-09-30	8.32	8.84	8.32	8.78	9536728
2003-10-01	8.81	9.00	8.80	8.92	6961816
2003-10-02	9.08	9.23	9.04	9.22	7933218
2003-10-03	10.14	10.14	9.53	9.71	11914253
2003-10-06	9.81	9.81	9.68	9.72	4867119
2003-10-07	9.12	9.61	9.12	9.54	6189281
2003-10-08	9.12	9.38	9.12	9.30	8896730
2003-10-09	9.41	9.50	9.15	9.21	9049733
2003-10-10	9.25	9.60	9.24	9.52	8153044
2003-10-13	9.57	9.90	9.53	9.62	6186938
2003-10-14	9.41	9.49	9.30	9.43	5973153
2003-10-15	9.60	9.65	9.24	9.26	8355117
2003-10-16	9.31	9.47	9.29	9.35	8604656
2003-10-17	9.29	9.32	8.98	9.01	7842723
2003-10-20	9.08	9.17	8.99	9.06	8875031
2003-10-21	9.00	9.01	8.86	9.00	10891438
2003-10-22	8.82	8.83	8.59	8.69	8291006
2003-10-23	8.53	8.73	8.47	8.52	8257594
2003-10-24	8.50	8.52	8.39	8.51	7812393
2003-10-27	8.58	8.73	8.45	8.47	10102753
2003-10-28	9.04	9.42	9.03	9.38	17759555
2003-10-29	9.35	9.45	9.26	9.43	14011416
2003-10-30	9.56	9.64	9.20	9.21	10941247
2003-10-31	9.17	9.18	8.89	8.97	8319240
2003-11-03	9.17	9.33	9.12	9.30	10766669
2003-11-04	9.25	9.34	9.12	9.26	9009047
2003-11-05	9.26	9.44	9.26	9.44	8422926
2003-11-06	9.45	9.47	9.22	9.23	9443643
2003-11-07	8.94	9.52	8.94	9.26	6210857
2003-11-10	9.00	9.00	8.69	8.74	22830476
2003-11-11	8.52	8.79	8.50	8.61	32976871
2003-11-12	8.74	9.06	8.73	8.92	18856097
2003-11-13	8.93	9.00	8.86	8.91	9281395
2003-11-14	8.91	8.99	8.77	8.82	7855051
2003-11-17	8.82	8.82	8.47	8.64	13021520
2003-11-18	8.80	8.87	8.65	8.66	6898938
2003-11-19	8.66	8.75	8.60	8.68	7622526
2003-11-20	8.57	8.69	8.52	8.53	7511072
2003-11-21	8.59	8.71	8.57	8.68	4967724
2003-11-24	9.32	9.32	8.65	8.83	7130848
2003-11-25	8.86	8.98	8.84	8.87	10630556
2003-11-26	8.92	8.96	8.77	8.86	8782933
2003-11-28	8.68	8.82	8.68	8.82	2232781
2003-12-01	8.92	9.01	8.84	8.99	9498385
2003-12-02	9.10	9.29	9.05	9.17	13919688
2003-12-03	9.27	9.33	9.02	9.08	8833482
2003-12-04	9.21	9.21	8.94	9.04	7658651
2003-12-05	8.80	8.89	8.73	8.75	4887092
2003-12-08	8.68	8.78	8.52	8.57	7301727
2003-12-09	8.52	8.56	8.14	8.21	17723432
2003-12-10	8.11	8.18	7.90	7.99	18918975
2003-12-11	8.15	8.39	8.14	8.39	14657332
2003-12-12	8.39	8.44	8.15	8.19	8031850
2003-12-15	8.39	8.48	8.03	8.08	9167351
2003-12-16	8.15	8.15	7.83	7.95	14549823
2003-12-17	7.82	8.08	7.62	7.66	16717756
2003-12-18	7.79	7.99	7.75	7.93	11783319
2003-12-19	7.95	8.05	7.87	8.03	13879249
2003-12-22	8.07	8.19	8.05	8.10	8639177
2003-12-23	8.19	8.19	7.97	8.07	5173495
2003-12-24	8.07	8.10	7.95	8.01	2553458
2003-12-26	8.11	8.11	7.99	8.01	1117870
2003-12-29	8.09	8.15	8.04	8.13	5276566
2003-12-30	8.20	8.31	8.18	8.21	6023827
2003-12-31	8.25	8.34	8.22	8.31	4966984
2004-01-02	8.50	8.73	8.44	8.66	10035065
2004-01-05	8.76	8.88	8.73	8.85	8359309
2004-01-06	8.84	8.86	8.69	8.86	7577403
2004-01-07	8.79	8.80	8.52	8.77	10386073
2004-01-08	9.00	9.08	8.86	9.08	10138753
2004-01-09	9.17	9.29	9.08	9.21	10235783
2004-01-12	9.29	9.29	9.05	9.07	7332056
2004-01-13	9.00	9.03	8.69	8.71	14105241
2004-01-14	8.80	8.95	8.76	8.83	6968596
2004-01-15	8.83	9.01	8.76	8.92	7336496
2004-01-16	9.02	9.21	8.93	9.20	12129023
2004-01-20	9.41	9.46	9.33	9.43	11010660
2004-01-21	9.47	9.47	9.26	9.31	8082892
2004-01-22	9.33	9.37	9.04	9.20	7701433
2004-01-23	9.20	9.23	8.92	8.92	5385552
2004-01-26	8.95	9.30	8.95	9.29	6701303
2004-01-27	9.38	9.40	9.12	9.15	7321083
2004-01-28	9.29	9.41	9.07	9.08	9453014
2004-01-29	9.15	9.25	8.70	8.89	16067771
2004-01-30	8.95	9.07	8.89	9.07	9167105
2004-02-02	9.04	9.06	8.84	8.86	5667641
2004-02-03	8.76	8.82	8.67	8.68	6517973
2004-02-04	8.59	8.60	8.37	8.37	8203347
2004-02-05	8.52	8.66	8.47	8.64	5096685
2004-02-06	8.72	9.04	8.69	8.97	7026790
2004-02-09	9.08	9.12	8.82	8.87	4806214
2004-02-10	8.90	9.00	8.86	8.95	3182361
2004-02-11	8.92	8.97	8.80	8.91	5194454
2004-02-12	8.91	9.00	8.82	8.83	3221690
2004-02-13	8.88	8.92	8.59	8.62	6529438
2004-02-17	8.76	8.78	8.65	8.75	4574675
2004-02-18	8.78	8.83	8.60	8.63	6425751
2004-02-19	8.76	8.78	8.52	8.54	6372243
2004-02-20	8.53	8.61	8.44	8.44	5949852
2004-02-23	8.52	8.57	8.27	8.35	11338241
2004-02-24	8.34	8.46	8.28	8.44	5822000
2004-02-25	8.48	8.65	8.41	8.58	5081889
2004-02-26	8.48	8.61	8.42	8.51	5184961
2004-02-27	8.52	8.55	8.39	8.43	5899919
2004-03-01	8.57	8.85	8.56	8.83	8774179
2004-03-02	8.96	9.18	8.91	9.08	12868887
2004-03-03	9.00	9.06	8.86	8.92	8003739
2004-03-04	8.92	9.17	8.92	9.14	6317749
2004-03-05	9.00	9.18	8.91	9.08	7685652
2004-03-08	9.05	9.10	8.68	8.74	8838907
2004-03-09	8.76	8.82	8.58	8.65	8430447
2004-03-10	8.53	8.59	8.37	8.44	7731638
2004-03-11	8.35	8.42	8.18	8.24	16946460
2004-03-12	8.30	8.63	8.30	8.55	8831632
2004-03-15	8.24	8.35	8.22	8.31	9998942
2004-03-16	8.39	8.47	8.23	8.29	4181873
2004-03-17	8.44	8.48	8.21	8.34	9064774
2004-03-18	8.42	8.49	8.29	8.42	7017297
2004-03-19	8.39	8.39	8.18	8.26	9829172
2004-03-22	7.62	7.79	7.51	7.54	19753031
2004-03-23	7.80	8.07	7.75	8.03	21072236
2004-03-24	8.05	8.37	8.05	8.31	13405322
2004-03-25	8.31	8.44	8.27	8.34	14702703
2004-03-26	8.26	8.26	8.02	8.09	12872339
2004-03-29	8.56	8.69	8.39	8.43	11237637
2004-03-30	8.31	8.51	8.30	8.49	6172883
2004-03-31	8.50	8.50	8.35	8.47	4645320
2004-04-01	8.58	8.58	8.34	8.37	8414048
2004-04-02	8.56	8.60	8.39	8.54	8122468
2004-04-05	8.62	8.78	8.62	8.78	5674545
2004-04-06	8.76	8.87	8.68	8.73	5904604
2004-04-07	8.80	8.80	8.49	8.62	5374456
2004-04-08	8.72	8.72	8.47	8.50	3958841
2004-04-12	8.56	8.68	8.53	8.65	2940466
2004-04-13	8.65	8.68	8.57	8.61	5685765
2004-04-14	8.68	8.80	8.58	8.72	8040110
2004-04-15	8.60	8.65	8.38	8.49	6479013
2004-04-16	8.37	8.45	8.30	8.38	4970682
2004-04-19	8.23	8.44	8.22	8.38	5060561
2004-04-20	8.58	8.65	8.31	8.31	6683921
2004-04-21	8.44	8.57	8.43	8.54	7293590
2004-04-22	8.65	8.81	8.54	8.77	9553618
2004-04-23	8.91	9.15	8.86	9.12	10689490
2004-04-26	9.08	9.13	8.86	8.87	5868974
2004-04-27	8.90	8.92	8.65	8.65	5463349
2004-04-28	8.60	8.60	8.27	8.31	10517747
2004-04-29	8.26	8.27	7.94	8.08	10751258
2004-04-30	7.99	8.05	7.71	7.73	12004994
2004-05-03	7.99	8.01	7.75	7.79	8550408
2004-05-04	7.92	8.07	7.87	8.01	6609083
2004-05-05	7.75	7.91	7.66	7.83	11427134
2004-05-06	7.80	7.81	7.66	7.66	14980600
2004-05-07	7.69	7.92	7.69	7.76	10918686
2004-05-10	7.62	7.66	7.45	7.59	11002400
2004-05-11	7.84	7.95	7.68	7.95	10400621
2004-05-12	7.94	8.00	7.66	7.86	10837807
2004-05-13	7.83	7.92	7.75	7.84	6665304
2004-05-14	7.69	7.74	7.60	7.64	6792169
2004-05-17	7.21	7.45	7.18	7.28	10940138
2004-05-18	7.36	7.45	7.35	7.43	8508859
2004-05-19	7.70	7.84	7.57	7.60	12861737
2004-05-20	7.61	7.66	7.54	7.54	5223057
2004-05-21	7.62	7.71	7.59	7.62	6009031
2004-05-24	7.62	7.71	7.59	7.62	6783169
2004-05-25	7.62	7.76	7.53	7.75	10060711
2004-05-26	7.80	7.98	7.79	7.98	8970211
2004-05-27	7.99	8.22	7.99	8.14	8979211
2004-05-28	8.14	8.23	8.06	8.23	5117398
2004-06-01	8.09	8.10	8.03	8.06	7266219
2004-06-02	7.86	8.01	7.80	7.88	5505515
2004-06-03	7.61	7.66	7.54	7.54	9475205
2004-06-04	7.64	7.73	7.55	7.58	9399136
2004-06-07	7.76	7.86	7.67	7.86	9739664
2004-06-08	7.87	7.91	7.77	7.84	6926185
2004-06-09	7.79	7.79	7.49	7.49	14939544
2004-06-10	7.49	7.50	7.32	7.36	12335411
2004-06-14	7.25	7.79	6.94	7.00	14655189
2004-06-15	7.09	7.18	7.06	7.17	11814954
2004-06-16	7.10	7.12	6.83	6.89	10780824
2004-06-17	6.91	6.92	6.75	6.82	12658957
2004-06-18	6.70	6.98	6.65	6.84	6918246
2004-06-21	6.93	6.96	6.70	6.70	6259937
2004-06-22	6.84	7.03	6.76	7.03	8707696
2004-06-23	7.14	7.31	7.06	7.30	9352054
2004-06-24	7.35	7.42	7.18	7.20	8958821
2004-06-25	7.26	7.39	7.21	7.37	6373387
2004-06-28	7.40	7.49	7.18	7.24	4310858
2004-06-29	7.30	7.55	7.28	7.53	7806481
2004-06-30	7.52	7.72	7.51	7.68	6437628
2004-07-01	7.62	7.63	7.28	7.35	9600475
2004-07-02	7.29	7.30	7.18	7.22	3681101
2004-07-06	7.18	7.18	6.74	6.93	8760797
2004-07-07	6.96	7.28	6.96	7.25	8451705
2004-07-08	7.24	7.24	7.09	7.17	3421000
2004-07-09	7.27	7.36	7.23	7.26	4598429
2004-07-12	7.07	7.08	6.93	7.02	6095441
2004-07-13	7.01	7.11	6.99	7.06	2883602
2004-07-14	6.86	6.87	6.57	6.62	14163108
2004-07-15	6.70	6.70	6.54	6.56	10777363
2004-07-16	6.75	6.76	6.48	6.48	7241182
2004-07-19	6.53	6.54	6.29	6.43	8197553
2004-07-20	6.35	6.57	6.35	6.56	7654640
2004-07-21	6.70	6.73	6.40	6.45	9679532
2004-07-22	6.51	6.69	6.46	6.67	9536125
2004-07-23	6.60	6.60	6.11	6.21	17415611
2004-07-26	6.25	6.26	6.10	6.14	8541794
2004-07-27	6.26	6.35	6.20	6.33	10447073
2004-07-28	6.43	6.56	6.12	6.26	8664869
2004-07-29	6.46	6.51	6.36	6.48	10863774
2004-07-30	6.58	6.63	6.51	6.58	6286867
2004-08-02	6.56	6.58	6.45	6.57	5303134
2004-08-03	6.63	6.69	6.51	6.56	8897283
2004-08-04	6.52	6.61	6.51	6.58	5183629
2004-08-05	6.74	6.78	6.58	6.58	9146245
2004-08-06	6.56	6.58	6.31	6.36	8994510
2004-08-09	6.43	6.49	6.38	6.38	5156267
2004-08-10	6.52	6.60	6.46	6.58	5375162
2004-08-11	6.44	6.56	6.31	6.42	9273970
2004-08-12	6.38	6.39	6.24	6.32	7747541
2004-08-13	6.41	6.44	6.32	6.35	5779427
2004-08-16	6.33	6.45	6.33	6.45	3608316
2004-08-17	6.50	6.57	6.44	6.45	3258450
2004-08-18	6.56	6.81	6.53	6.78	8813251
2004-08-19	6.85	6.91	6.74	6.83	8821254
2004-08-20	6.78	6.92	6.75	6.91	4865668
2004-08-23	6.92	7.03	6.92	6.98	4454913
2004-08-24	7.04	7.06	6.81	6.88	6877258
2004-08-25	6.93	7.11	6.90	7.10	6548049
2004-08-26	7.18	7.20	7.09	7.12	5508511
2004-08-27	7.17	7.17	7.01	7.11	4028262
2004-08-30	7.11	7.11	6.99	7.04	5531439
2004-08-31	6.99	7.00	6.82	6.98	5292103
2004-09-01	6.98	7.09	6.86	6.93	5393656
2004-09-02	6.80	7.06	6.77	7.03	5870057
2004-09-03	6.69	6.76	6.53	6.53	11398684
2004-09-07	6.73	6.73	6.55	6.57	4988201
2004-09-08	6.48	6.59	6.48	6.53	2816333
2004-09-09	6.65	6.83	6.62	6.78	7168180
2004-09-10	6.91	7.18	6.85	7.06	12535449
2004-09-13	7.18	7.33	7.02	7.05	12939607
2004-09-14	7.00	7.08	6.93	7.01	7411194
2004-09-15	6.96	6.96	6.82	6.86	4470704
2004-09-16	6.89	7.00	6.85	6.86	3018466
2004-09-17	6.83	6.99	6.82	6.97	2771451
2004-09-20	6.92	7.11	6.92	7.06	5837395
2004-09-21	7.13	7.19	7.08	7.17	4361040
2004-09-22	7.05	7.06	6.84	6.89	5668789
2004-09-23	6.89	7.03	6.83	7.00	4777417
2004-09-24	6.83	6.93	6.68	6.74	7880349
2004-09-27	6.53	6.66	6.52	6.62	4897031
2004-09-28	6.61	6.64	6.50	6.56	4198705
2004-09-29	6.60	6.69	6.57	6.65	4732535
2004-09-30	6.62	6.70	6.54	6.60	3766864
2004-10-01	6.69	6.99	6.69	6.93	10931368
2004-10-04	7.11	7.17	7.05	7.06	5905421
2004-10-05	6.98	7.02	6.92	6.95	4727236
2004-10-06	6.96	6.97	6.80	6.91	7356038
2004-10-07	6.84	6.91	6.76	6.77	8578890
2004-10-08	6.65	6.70	6.46	6.52	12895264
2004-10-11	6.52	6.60	6.48	6.60	4138900
2004-10-12	6.47	6.47	6.26	6.38	10293500
2004-10-13	6.56	6.63	6.40	6.40	7707525
2004-10-14	6.43	6.45	6.31	6.37	5769369
2004-10-15	6.44	6.48	6.37	6.41	10354604
2004-10-18	6.34	6.45	6.34	6.44	6597582
2004-10-19	6.56	6.66	6.55	6.64	10473894
2004-10-20	6.60	6.68	6.54	6.61	6475805
2004-10-21	6.68	6.80	6.59	6.79	7362094
2004-10-22	6.74	6.74	6.50	6.51	7021638
2004-10-25	6.52	6.63	6.51	6.59	4888920
2004-10-26	6.48	6.58	6.47	6.54	7347386
2004-10-27	6.48	6.84	6.47	6.83	12710328
2004-10-28	6.83	6.91	6.78	6.88	6834755
2004-10-29	6.95	7.11	6.94	7.00	8057715
2004-11-01	6.98	7.05	6.93	7.04	4510827
2004-11-02	7.15	7.35	7.13	7.25	11934135
2004-11-03	7.49	7.60	7.31	7.40	17263120
2004-11-04	7.44	7.60	7.42	7.55	8302133
2004-11-05	7.67	7.74	7.64	7.66	7961893
2004-11-08	7.56	7.65	7.42	7.50	6437411
2004-11-09	7.45	7.48	7.41	7.47	4119649
2004-11-10	7.42	7.47	7.32	7.37	5249816
2004-11-11	7.26	7.47	7.22	7.38	3797362
2004-11-12	7.42	7.59	7.30	7.58	4517425
2004-11-15	7.55	7.58	7.51	7.54	3764376
2004-11-16	7.40	7.52	7.40	7.49	8327765
2004-11-17	7.72	7.95	7.63	7.95	20206095
2004-11-18	7.91	8.11	7.86	8.11	7092584
2004-11-19	8.11	8.12	7.77	7.80	8398279
2004-11-22	7.54	7.64	7.50	7.61	7739754
2004-11-23	7.62	7.64	7.53	7.56	5777805
2004-11-24	7.65	7.71	7.64	7.65	4067845
2004-11-26	7.60	7.67	7.53	7.54	3187180
2004-11-29	7.58	7.67	7.52	7.53	4824462
2004-11-30	7.47	7.54	7.30	7.37	7288444
2004-12-01	7.42	7.56	7.40	7.56	8055227
2004-12-02	7.64	7.74	7.58	7.67	6967887
2004-12-03	7.78	7.85	7.63	7.66	7233504
2004-12-06	7.69	7.78	7.60	7.74	2985588
2004-12-07	7.79	7.81	7.62	7.65	4546841
2004-12-08	7.61	7.63	7.44	7.49	5935162
2004-12-09	7.42	7.45	7.29	7.33	7729696
2004-12-10	7.30	7.33	7.28	7.28	4666023
2004-12-13	7.35	7.47	7.35	7.44	4806727
2004-12-14	7.44	7.51	7.43	7.50	6450930
2004-12-15	7.62	7.66	7.49	7.55	6509223
2004-12-16	7.60	7.66	7.55	7.58	4734157
2004-12-17	7.66	7.66	7.50	7.58	4999449
2004-12-20	7.58	7.60	7.49	7.50	7428715
2004-12-21	7.58	7.62	7.55	7.58	4903520
2004-12-22	7.67	7.72	7.63	7.66	4601024
2004-12-23	7.69	7.72	7.67	7.70	2824770
2004-12-27	7.66	7.68	7.62	7.67	2135421
2004-12-28	7.69	7.74	7.67	7.68	2179762
2004-12-29	7.73	7.87	7.73	7.81	4217633
2004-12-30	7.79	7.87	7.78	7.83	3396342
2004-12-31	7.87	7.89	7.81	7.85	1981957
2005-01-03	7.90	7.95	7.74	7.77	4827707
2005-01-04	7.77	7.77	7.42	7.47	8611659
2005-01-05	7.38	7.39	7.25	7.32	11055200
2005-01-06	7.36	7.38	7.19	7.26	8626908
2005-01-07	7.26	7.32	7.16	7.30	5680037
2005-01-10	7.32	7.39	7.30	7.31	4581449
2005-01-11	7.29	7.31	7.18	7.21	5972907
2005-01-12	7.21	7.30	7.10	7.27	3529798
2005-01-13	7.23	7.29	7.12	7.12	3976242
2005-01-14	7.17	7.37	7.17	7.31	6374360
2005-01-18	7.48	7.53	7.43	7.50	6452877
2005-01-19	7.42	7.42	7.31	7.31	3812935
2005-01-20	7.28	7.38	7.25	7.30	13760790
2005-01-21	7.21	7.29	7.19	7.24	8159700
2005-01-24	7.24	7.26	7.10	7.10	7182457
2005-01-25	7.18	7.26	7.18	7.22	6276160
2005-01-26	7.40	7.54	7.40	7.44	10850797
2005-01-27	7.58	7.62	7.53	7.55	10654829
2005-01-28	7.75	7.75	7.58	7.59	7648908
2005-01-31	7.93	8.13	7.89	8.09	14898419
2005-02-01	8.04	8.22	7.98	8.19	10771198
2005-02-02	8.15	8.34	8.14	8.32	8824498
2005-02-03	8.28	8.28	8.04	8.07	7367393
2005-02-04	8.14	8.35	8.14	8.35	6456878
2005-02-07	8.35	8.37	8.26	8.30	3882150
2005-02-08	8.27	8.41	8.24	8.38	4433284
2005-02-09	8.35	8.36	8.26	8.26	3215623
2005-02-10	8.28	8.31	8.22	8.31	2646213
2005-02-11	8.30	8.57	8.27	8.51	5803112
2005-02-14	8.43	8.49	8.40	8.43	4657371
2005-02-15	8.42	8.57	8.42	8.47	8415259
2005-02-16	8.48	8.51	8.40	8.45	5862486
2005-02-17	8.32	8.35	8.09	8.18	13438826
2005-02-18	8.20	8.31	8.18	8.29	4143658
2005-02-22	8.23	8.31	8.16	8.19	7745378
2005-02-23	8.32	8.53	7.95	8.23	5714429
2005-02-24	8.19	8.41	8.16	8.40	5212396
2005-02-25	8.55	8.73	8.51	8.72	6674801
2005-02-28	8.65	8.70	8.38	8.43	12343267
2005-03-01	8.42	8.53	8.40	8.52	5530790
2005-03-02	8.45	8.46	8.37	8.38	8600411
2005-03-03	8.38	8.40	8.18	8.23	10580097
2005-03-04	8.23	8.23	8.11	8.14	10559981
2005-03-07	8.14	8.41	8.13	8.40	9485944
2005-03-08	8.37	8.37	8.14	8.17	7591372
2005-03-09	8.32	8.40	8.18	8.18	10363796
2005-03-10	8.14	8.16	8.00	8.11	6781545
2005-03-11	8.15	8.30	8.07	8.08	7956378
2005-03-14	8.02	8.05	7.89	7.93	6220247
2005-03-15	7.93	7.95	7.81	7.86	5758662
2005-03-16	7.92	8.01	7.91	7.91	3684994
2005-03-17	7.83	7.98	7.83	7.94	4138683
2005-03-18	7.92	7.93	7.80	7.87	4770604
2005-03-21	7.87	7.92	7.79	7.81	3274889
2005-03-22	7.79	7.88	7.66	7.66	7592779
2005-03-23	7.64	7.75	7.64	7.67	5611794
2005-03-24	7.69	7.80	7.68	7.75	4109699
2005-03-28	7.81	7.87	7.77	7.81	3116666
2005-03-29	7.74	7.81	7.59	7.63	5156915
2005-03-30	7.61	7.79	7.61	7.74	6221976
2005-03-31	7.81	7.91	7.76	7.84	9889668
2005-04-01	8.16	8.16	7.91	7.91	5572860
2005-04-04	7.86	7.92	7.78	7.79	4489845
2005-04-05	7.83	7.86	7.79	7.81	3756157
2005-04-06	7.82	7.91	7.78	7.78	4265868
2005-04-07	7.75	7.91	7.67	7.83	5937975
2005-04-08	7.99	8.08	7.93	7.98	6014221
2005-04-11	7.99	8.01	7.89	7.95	3056859
2005-04-12	7.95	7.97	7.81	7.96	2554394
2005-04-13	7.95	7.97	7.84	7.88	4770928
2005-04-14	7.77	7.77	7.58	7.69	6735689
2005-04-15	7.65	7.67	7.56	7.57	4783690
2005-04-18	7.48	7.57	7.44	7.50	8773992
2005-04-19	7.55	7.58	7.51	7.56	3791954
2005-04-20	7.59	7.62	7.42	7.46	7184945
2005-04-21	7.51	7.65	7.50	7.62	8817144
2005-04-22	7.59	7.59	7.47	7.49	6827617
2005-04-25	7.53	7.62	7.50	7.55	4160530
2005-04-26	7.68	7.96	7.67	7.92	15794226
2005-04-27	7.91	8.02	7.85	7.91	7435852
2005-04-28	7.93	8.00	7.80	7.87	4649800
2005-04-29	7.89	7.99	7.78	7.96	6142162
2005-05-02	8.04	8.11	7.97	8.05	3900537
2005-05-03	8.09	8.11	7.96	8.00	4218714
2005-05-04	8.08	8.25	8.06	8.22	8019213
2005-05-05	8.31	8.47	8.29	8.40	7907170
2005-05-06	8.40	8.50	8.32	8.34	5228186
2005-05-09	8.36	8.38	8.29	8.37	4346115
2005-05-10	8.23	8.23	8.13	8.15	9024359
2005-05-11	8.15	8.18	8.05	8.09	6089817
2005-05-12	8.21	8.22	8.04	8.06	6936199
2005-05-13	8.16	8.37	8.15	8.34	9886856
2005-05-16	8.28	8.30	8.19	8.28	3779950
2005-05-17	8.18	8.28	8.12	8.27	5813819
2005-05-18	8.35	8.40	8.30	8.35	7333651
2005-05-19	8.43	8.59	8.43	8.58	6878123
2005-05-20	8.60	8.62	8.47	8.60	6397937
2005-05-23	8.44	8.53	8.40	8.48	6336832
2005-05-24	8.53	8.60	8.46	8.58	3337616
2005-05-25	8.51	8.51	8.37	8.45	2552015
2005-05-26	8.52	8.54	8.46	8.50	6831294
2005-05-27	8.53	8.53	8.48	8.52	4559495
2005-05-31	8.43	8.53	8.43	8.52	6416647
2005-06-01	8.43	8.64	8.43	8.60	6609046
2005-06-02	8.64	8.78	8.61	8.77	8120442
2005-06-03	8.78	8.93	8.37	8.81	7837414
2005-06-06	8.84	8.95	8.79	8.94	6725090
2005-06-07	8.87	8.94	8.82	8.86	5377109
2005-06-08	8.92	9.00	8.85	8.89	4571283
2005-06-09	8.90	9.02	8.79	9.02	9466585
2005-06-10	8.98	9.01	8.92	8.97	4895625
2005-06-13	8.78	8.98	8.65	8.74	5206237
2005-06-14	8.79	8.79	8.69	8.73	5829490
2005-06-15	8.80	8.82	8.62	8.70	6727444
2005-06-16	8.77	8.89	8.75	8.85	7565864
2005-06-17	8.95	9.07	8.91	8.91	6053618
2005-06-20	8.95	9.00	8.93	8.97	6212753
2005-06-21	8.93	9.11	8.87	8.94	4020192
2005-06-22	9.26	9.26	9.08	9.14	6546473
2005-06-23	9.23	9.29	9.15	9.16	8630987
2005-06-24	9.16	9.17	9.03	9.10	10714575
2005-06-27	9.03	9.08	8.95	8.98	10667606
2005-06-28	9.01	9.03	8.95	8.98	9345189
2005-06-29	8.91	8.92	8.77	8.86	5667677
2005-06-30	8.85	8.93	8.79	8.85	7643011
2005-07-01	8.88	9.01	8.84	8.91	4451762
2005-07-05	8.64	8.72	8.58	8.71	12783535
2005-07-06	8.69	8.71	8.65	8.71	6499196
2005-07-07	8.51	8.58	8.43	8.53	7377889
2005-07-08	8.57	8.65	8.52	8.64	7568851
2005-07-11	8.91	8.93	8.87	8.91	7826248
2005-07-12	8.91	9.13	8.91	9.13	7006677
2005-07-13	9.12	9.12	8.88	9.01	6556052
2005-07-14	9.09	9.14	9.06	9.11	5733906
2005-07-15	9.12	9.12	8.94	9.09	5845249
2005-07-18	9.03	9.12	8.93	8.95	3471820
2005-07-19	8.98	9.06	8.93	9.03	6758962
2005-07-20	9.03	9.16	8.91	9.11	11129664
2005-07-21	9.08	9.18	9.03	9.05	6516912
2005-07-22	9.06	9.09	8.93	8.94	7862195
2005-07-25	8.96	8.97	8.73	8.75	6811183
2005-07-26	8.63	8.63	8.31	8.44	21746390
2005-07-27	8.35	8.38	8.21	8.34	16141130
2005-07-28	8.38	8.46	8.37	8.42	11372435
2005-07-29	8.35	8.40	8.31	8.34	8376371
2005-08-01	8.34	8.39	8.32	8.37	6038374
2005-08-02	8.51	8.68	8.51	8.63	12278423
2005-08-03	8.63	8.69	8.59	8.67	5403585
2005-08-04	8.54	8.55	8.38	8.40	8440437
2005-08-05	8.33	8.43	8.30	8.31	29837555
2005-08-08	8.34	8.34	8.24	8.26	7511893
2005-08-09	8.37	8.40	8.28	8.33	8176242
2005-08-10	8.35	8.48	8.34	8.40	10747637
2005-08-11	8.41	8.47	8.34	8.39	7747865
2005-08-12	8.34	8.40	8.28	8.35	6294329
2005-08-15	8.33	8.33	8.25	8.27	5866467
2005-08-16	8.27	8.28	8.11	8.13	10624758
2005-08-17	8.13	8.25	8.12	8.21	7125539
2005-08-18	8.15	8.16	7.98	8.00	9815281
2005-08-19	8.06	8.14	8.05	8.13	10475305
2005-08-22	8.15	8.22	8.11	8.18	12616160
2005-08-23	8.17	8.18	8.10	8.13	7211750
2005-08-24	8.02	8.05	7.96	7.97	8740579
2005-08-25	7.99	8.00	7.95	7.99	7241414
2005-08-26	8.06	8.08	7.98	8.06	8334553
2005-08-29	7.84	8.03	7.82	8.00	7608918
2005-08-30	7.96	8.00	7.89	7.93	5731434
2005-08-31	8.01	8.06	7.88	7.99	13653886
2005-09-01	8.09	8.18	7.97	7.99	13066888
2005-09-02	8.03	8.05	8.00	8.02	4525819
2005-09-06	8.02	8.04	7.97	8.02	12190667
2005-09-07	8.02	8.02	7.84	7.85	14604987
2005-09-08	7.95	8.03	7.88	7.99	17034035
2005-09-09	7.96	8.16	7.94	8.12	16530985
2005-09-12	8.14	8.22	8.11	8.16	9506693
2005-09-13	8.18	8.32	8.17	8.24	12540558
2005-09-14	8.25	8.29	8.17	8.21	11432381
2005-09-15	8.21	8.25	8.14	8.22	11357912
2005-09-16	8.18	8.18	8.01	8.01	13590850
2005-09-19	8.01	8.08	8.00	8.07	9522658
2005-09-20	8.13	8.17	7.97	8.02	6082252
2005-09-21	8.07	8.07	7.82	7.90	9562313
2005-09-22	7.80	7.80	7.59	7.71	17548934
2005-09-23	7.70	7.77	7.64	7.75	6460262
2005-09-26	7.77	7.81	7.66	7.77	6959915
2005-09-27	7.70	7.72	7.59	7.65	9062351
2005-09-28	7.60	7.73	7.52	7.57	10918823
2005-09-29	7.67	7.84	7.63	7.82	14084734
2005-09-30	7.93	8.01	7.88	7.98	14177434
2005-10-03	7.98	8.07	7.94	8.05	11056122
2005-10-04	8.25	8.32	8.12	8.16	13725676
2005-10-05	8.18	8.20	8.07	8.09	12242476
2005-10-06	8.11	8.22	8.02	8.05	14206480
2005-10-07	8.14	8.21	8.10	8.17	16526761
2005-10-10	8.14	8.17	8.01	8.02	13907780
2005-10-11	8.06	8.06	7.85	7.89	10877211
2005-10-12	7.77	7.84	7.74	7.81	9562108
2005-10-13	7.83	7.85	7.67	7.81	10711999
2005-10-14	7.80	7.83	7.67	7.70	10554615
2005-10-17	7.67	7.72	7.60	7.71	6799544
2005-10-18	7.77	7.77	7.64	7.68	5248055
2005-10-19	7.52	7.60	7.28	7.59	16584338
2005-10-20	7.54	7.57	7.35	7.42	8991487
2005-10-21	7.52	7.60	7.43	7.57	7131822
2005-10-24	7.67	7.75	7.59	7.73	7215046
2005-10-25	7.67	7.91	7.59	7.64	6164858
2005-10-26	7.60	7.63	7.50	7.51	7823467
2005-10-27	7.61	7.61	7.39	7.51	13078837
2005-10-28	7.66	7.82	7.55	7.76	12237223
2005-10-31	7.81	7.85	7.79	7.84	8249063
2005-11-01	7.82	7.85	7.72	7.82	8792079
2005-11-02	7.83	8.20	7.83	8.16	13006736
2005-11-03	8.11	8.36	8.10	8.28	17267537
2005-11-04	8.29	8.36	8.23	8.32	7609742
2005-11-07	8.34	8.39	8.17	8.35	8764887
2005-11-08	8.33	8.42	8.28	8.38	7361512
2005-11-09	8.46	8.64	8.40	8.62	18677091
2005-11-10	8.59	8.62	8.50	8.61	11522197
2005-11-11	8.72	8.72	8.55	8.58	9225194
2005-11-14	8.60	8.60	8.52	8.53	6093067
2005-11-15	8.61	8.68	8.51	8.61	9586415
2005-11-16	8.56	8.59	8.48	8.52	9157524
2005-11-17	8.50	8.75	8.50	8.75	9108804
2005-11-18	8.75	8.87	8.72	8.85	6412882
2005-11-21	8.90	8.93	8.86	8.90	4595241
2005-11-22	8.90	9.20	8.82	9.18	15942648
2005-11-23	9.13	9.34	9.12	9.20	14895035
2005-11-25	9.20	9.27	9.11	9.12	4213935
2005-11-28	9.13	9.20	8.98	9.02	8347737
2005-11-29	9.03	9.23	9.02	9.03	10369113
2005-11-30	9.12	9.35	9.12	9.30	12543339
2005-12-01	9.40	9.68	9.34	9.50	10102857
2005-12-02	9.50	9.52	9.37	9.42	5862553
2005-12-05	9.51	9.63	9.46	9.56	10723741
2005-12-06	9.63	9.76	9.63	9.65	11161079
2005-12-07	9.70	9.72	9.58	9.61	7855500
2005-12-08	9.66	9.71	9.46	9.52	11822030
2005-12-09	9.50	9.51	9.40	9.50	9227049
2005-12-12	9.53	9.63	9.47	9.54	5327056
2005-12-13	9.47	9.63	9.40	9.54	8164397
2005-12-14	9.45	9.46	9.23	9.32	12996848
2005-12-15	9.37	9.49	9.36	9.44	6497651
2005-12-16	9.53	9.54	9.39	9.42	6690055
2005-12-19	9.46	9.53	9.31	9.31	8984690
2005-12-20	9.41	9.43	9.29	9.41	9252283
2005-12-21	9.55	9.70	9.50	9.60	8516657
2005-12-22	9.45	9.64	9.45	9.56	2521130
2005-12-23	9.67	9.86	9.67	9.80	5738850
2005-12-27	9.81	9.86	9.58	9.59	3456473
2005-12-28	9.59	9.64	9.46	9.59	4064791
2005-12-29	9.63	9.67	9.58	9.60	3125019
2005-12-30	9.60	9.75	9.47	9.62	3238525
2006-01-03	10.00	10.00	9.78	9.81	8069740
2006-01-04	9.85	9.92	9.83	9.88	4139260
2006-01-05	10.07	10.14	9.99	10.05	5603405
2006-01-06	10.49	10.54	10.28	10.49	13449122
2006-01-09	10.66	10.72	10.56	10.61	11575654
2006-01-10	10.42	10.46	10.24	10.30	11207223
2006-01-11	10.26	10.52	10.21	10.47	12013919
2006-01-12	10.29	10.33	10.06	10.14	9327267
2006-01-13	10.10	10.12	9.92	10.09	7825424
2006-01-17	9.97	10.01	9.80	9.82	10362005
2006-01-18	9.54	9.72	9.51	9.66	12138034
2006-01-19	9.81	9.98	9.81	9.91	11035625
2006-01-20	9.90	9.93	9.57	9.58	9685295
2006-01-23	9.63	9.68	9.50	9.53	9481458
2006-01-24	9.65	9.76	9.64	9.75	11023780
2006-01-25	9.84	9.87	9.53	9.53	13391029
2006-01-26	9.81	10.19	9.76	10.17	23410147
2006-01-27	10.39	10.66	10.33	10.50	14491585
2006-01-30	10.50	10.55	10.35	10.52	7722218
2006-01-31	10.62	10.62	10.23	10.49	11047779
2006-02-01	10.44	10.49	10.26	10.38	8642214
2006-02-02	10.33	10.38	10.00	10.10	13379184
2006-02-03	9.79	10.07	9.79	9.98	8434360
2006-02-06	10.10	10.23	10.03	10.22	7802146
2006-02-07	10.22	10.22	10.07	10.11	9402251
2006-02-08	10.05	10.18	9.96	10.15	7102158
2006-02-09	10.15	10.24	10.03	10.07	11119055
2006-02-10	10.07	10.07	9.77	9.95	14616420
2006-02-13	9.90	9.90	9.63	9.64	8630369
2006-02-14	9.74	9.83	9.62	9.77	15616653
2006-02-15	10.29	10.29	9.64	9.72	8610593
2006-02-16	9.81	9.90	9.76	9.86	6895952
2006-02-17	9.98	10.17	9.64	9.69	4999207
2006-02-21	9.83	9.86	9.68	9.80	11879814
2006-02-22	9.76	9.76	9.48	9.61	14810679
2006-02-23	9.51	9.66	9.49	9.60	11259032
2006-02-24	9.60	9.64	9.53	9.60	6993081
2006-02-27	9.67	9.78	9.61	9.73	6168154
2006-02-28	9.74	9.75	9.42	9.45	10181755
2006-03-01	9.50	9.78	9.50	9.76	9394217
2006-03-02	9.76	9.80	9.63	9.66	11934094
2006-03-03	9.65	9.70	9.51	9.51	9332520
2006-03-06	9.50	9.61	9.33	9.41	7832222
2006-03-07	9.35	9.41	9.03	9.17	12757682
2006-03-08	9.13	9.20	9.04	9.12	10906875
2006-03-09	9.21	9.43	9.10	9.13	11163242
2006-03-10	9.32	9.40	9.26	9.36	9839177
2006-03-13	9.42	9.57	9.30	9.33	8463509
2006-03-14	9.26	9.50	9.23	9.50	6460777
2006-03-15	9.58	9.67	9.49	9.66	8451561
2006-03-16	9.58	9.58	9.31	9.32	9984407
2006-03-17	9.30	9.54	9.24	9.30	9019503
2006-03-20	9.40	9.40	9.17	9.20	9215512
2006-03-21	9.23	9.37	9.20	9.21	6091007
2006-03-22	9.12	9.29	9.12	9.22	7340397
2006-03-23	9.22	9.28	9.17	9.22	5155664
2006-03-24	9.24	9.39	9.23	9.35	4323630
2006-03-27	9.42	9.47	9.32	9.35	5622151
2006-03-28	9.37	9.45	9.21	9.28	8134115
2006-03-29	9.37	9.64	9.37	9.58	8577118
2006-03-30	9.66	9.81	9.62	9.76	8520262
2006-03-31	9.83	9.97	9.75	9.77	6630212
2006-04-03	9.88	10.09	9.87	10.02	8453518
2006-04-04	9.96	10.06	9.92	10.06	6884519
2006-04-05	10.06	10.19	10.02	10.17	5863068
2006-04-06	10.23	10.27	10.14	10.24	7624574
2006-04-07	10.29	10.39	10.08	10.13	8096726
2006-04-10	10.19	10.24	10.09	10.17	8181495
2006-04-11	10.13	10.19	9.88	9.91	8747274
2006-04-12	10.05	10.19	10.02	10.09	6043318
2006-04-13	10.15	10.38	10.14	10.24	5520594
2006-04-17	10.36	10.52	10.28	10.39	8598748
2006-04-18	10.44	10.60	10.38	10.59	6541632
2006-04-19	10.59	10.68	10.51	10.53	7200832
2006-04-20	10.62	10.68	10.56	10.56	8285319
2006-04-21	10.65	10.68	10.43	10.49	9550365
2006-04-24	10.44	10.45	10.22	10.37	11225454
2006-04-25	10.35	10.40	10.13	10.16	12672090
2006-04-26	10.51	10.56	10.26	10.30	16414698
2006-04-27	10.19	10.45	10.11	10.37	17750402
2006-04-28	10.34	10.42	10.14	10.17	10277751
2006-05-01	10.24	10.28	10.16	10.17	7366971
2006-05-02	10.16	10.28	10.16	10.21	5376393
2006-05-03	10.25	10.44	10.21	10.42	7836857
2006-05-04	10.47	10.71	10.45	10.63	10390433
2006-05-05	10.69	10.96	10.64	10.93	13676546
2006-05-08	10.96	11.04	10.83	10.83	9470025
2006-05-09	10.61	10.68	10.38	10.41	13931985
2006-05-10	10.38	10.38	10.16	10.17	9365068
2006-05-11	10.26	10.35	9.99	10.07	12655609
2006-05-12	9.96	10.08	9.76	9.86	14417218
2006-05-15	9.76	9.83	9.64	9.75	14197932
2006-05-16	9.75	9.84	9.66	9.69	10812527
2006-05-17	9.80	9.85	9.51	9.59	10341714
2006-05-18	9.66	9.83	9.50	9.50	8513258
2006-05-19	9.53	9.69	9.46	9.56	9231580
2006-05-22	9.57	9.57	8.98	9.18	12939786
2006-05-23	9.32	9.51	9.24	9.24	9286891
2006-05-24	9.27	9.32	9.03	9.18	11568753
2006-05-25	9.17	9.31	9.09	9.20	8320854
2006-05-26	9.17	9.20	9.03	9.09	7758165
2006-05-30	9.09	9.17	9.01	9.02	8823185
2006-05-31	9.12	9.20	9.03	9.19	8578251
2006-06-01	9.22	9.44	9.21	9.40	6782755
2006-06-02	9.51	9.57	9.43	9.50	7608403
2006-06-05	9.32	9.32	8.98	9.01	8178508
2006-06-06	9.11	9.13	8.89	9.04	9623495
2006-06-07	9.02	9.11	8.86	8.87	7358525
2006-06-08	8.65	8.78	8.40	8.75	17416269
2006-06-09	8.92	8.98	8.52	8.52	13365588
2006-06-12	8.54	8.63	8.36	8.37	10371996
2006-06-13	8.35	8.40	8.20	8.22	7982705
2006-06-14	8.67	8.70	8.50	8.64	9456017
2006-06-15	8.64	8.90	8.57	8.85	16270806
2006-06-16	8.92	8.93	8.67	8.83	6647619
2006-06-19	8.84	8.92	8.75	8.76	6432143
2006-06-20	8.47	8.51	8.31	8.47	6882899
2006-06-21	8.47	8.80	8.39	8.66	8119099
2006-06-22	8.76	8.79	8.58	8.67	5931299
2006-06-23	8.64	8.75	8.41	8.71	6603799
2006-06-26	8.68	8.78	8.62	8.72	4906399
2006-06-27	8.72	8.75	8.57	8.59	6400599
2006-06-28	8.70	8.70	8.42	8.55	6190099
2006-06-29	8.67	9.11	8.66	9.05	13961199
2006-06-30	9.10	9.27	8.96	9.18	10057199
2006-07-03	9.22	9.30	9.18	9.26	3006199
2006-07-05	9.08	9.11	8.96	8.96	8583199
2006-07-06	8.96	9.12	8.96	8.98	8677399
2006-07-07	8.91	9.00	8.75	8.76	8159699
2006-07-10	8.95	9.01	8.85	8.88	6629399
2006-07-11	8.87	8.96	8.75	8.96	5625799
2006-07-12	8.96	8.96	8.82	8.87	7797499
2006-07-13	8.74	8.79	8.50	8.57	7775799
2006-07-14	8.50	8.54	8.37	8.50	8137399
2006-07-17	8.30	8.37	8.15	8.24	7496699
2006-07-18	8.25	8.34	8.11	8.32	8168299
2006-07-19	8.30	8.61	8.24	8.57	13005199
2006-07-20	8.65	8.68	8.43	8.46	9677699
2006-07-21	8.25	8.26	7.97	8.00	20953400
2006-07-24	8.06	8.42	8.05	8.40	12031499
2006-07-25	8.40	8.45	8.24	8.40	6013499
2006-07-26	8.40	8.49	8.26	8.45	7162399
2006-07-27	8.65	8.77	8.37	8.37	11562799
2006-07-28	8.37	8.71	8.35	8.68	13295599
2006-07-31	8.68	8.73	8.52	8.67	7215899
2006-08-01	8.65	8.70	8.58	8.61	9756299
2006-08-02	8.68	8.73	8.63	8.64	6333999
2006-08-03	8.64	8.74	8.60	8.65	6969499
2006-08-04	8.70	8.74	8.52	8.55	5501299
2006-08-07	8.57	8.57	8.42	8.42	6828999
2006-08-08	8.57	8.59	8.43	8.51	11009599
2006-08-09	8.62	8.69	8.45	8.45	10690999
2006-08-10	8.63	8.88	8.61	8.80	16271200
2006-08-11	8.90	8.91	8.64	8.65	7301699
2006-08-14	8.83	8.98	8.81	8.87	10388899
2006-08-15	8.95	9.28	8.88	9.26	12385299
2006-08-16	9.26	9.49	9.25	9.47	17877299
2006-08-17	9.47	9.69	9.46	9.59	13275599
2006-08-18	9.55	9.55	9.37	9.48	7223300
2006-08-21	9.48	9.49	9.25	9.28	7213799
2006-08-22	9.32	9.40	9.25	9.36	5967699
2006-08-23	9.35	9.35	9.06	9.09	7033399
2006-08-24	9.10	9.10	8.98	9.01	6880500
2006-08-25	9.03	9.08	8.93	8.94	4466299
2006-08-28	8.92	9.04	8.81	8.99	5196899
2006-08-29	9.00	9.04	8.94	9.01	5155399
2006-08-30	9.11	9.24	9.06	9.22	7869899
2006-08-31	9.29	9.35	9.18	9.31	8741699
2006-09-01	9.38	9.45	9.27	9.34	5610999
2006-09-05	9.34	9.42	9.25	9.38	4678699
2006-09-06	9.32	9.33	9.02	9.08	10129499
2006-09-07	9.08	9.15	8.94	9.05	8632699
2006-09-08	9.14	9.14	8.89	8.96	8505499
2006-09-11	9.40	9.40	8.86	9.01	6355999
2006-09-12	9.03	9.32	9.02	9.31	13691700
2006-09-13	9.39	9.56	9.32	9.48	13233399
2006-09-14	9.43	9.59	9.37	9.50	10661999
2006-09-15	9.58	9.68	9.50	9.51	8947299
2006-09-18	9.60	9.95	9.58	9.92	17842699
2006-09-19	9.85	9.85	9.46	9.67	14709000
2006-09-20	9.70	9.89	9.67	9.86	10185699
2006-09-21	9.90	9.90	9.61	9.64	8974099
2006-09-22	9.52	9.65	9.48	9.50	9420499
2006-09-25	9.61	9.86	9.50	9.79	13225699
2006-09-26	9.79	9.79	9.60	9.72	9296799
2006-09-27	9.62	9.73	9.56	9.57	8715099
2006-09-28	9.58	9.66	9.52	9.66	10503700
2006-09-29	9.73	9.73	9.55	9.60	10787999
2006-10-02	9.60	9.79	9.55	9.67	10780499
2006-10-03	9.60	9.60	9.45	9.46	13690700
2006-10-04	9.40	9.59	9.35	9.57	13666800
2006-10-05	9.67	9.85	9.62	9.85	10032899
2006-10-06	9.73	9.82	9.67	9.71	8093999
2006-10-09	9.71	9.78	9.67	9.72	6049199
2006-10-10	9.85	9.95	9.74	9.80	14217699
2006-10-11	9.80	9.89	9.69	9.81	11479399
2006-10-12	9.85	10.10	9.84	10.09	16769100
2006-10-13	10.13	10.39	10.10	10.30	10496999
2006-10-16	10.49	10.50	10.29	10.33	10095799
2006-10-17	10.23	10.23	9.93	10.02	11113399
2006-10-18	10.01	10.08	9.75	9.78	12958699
2006-10-19	9.77	9.77	9.65	9.71	7640100
2006-10-20	9.80	9.81	9.66	9.74	7068500
2006-10-23	9.80	9.94	9.74	9.89	8850999
2006-10-24	9.96	10.05	9.88	9.92	9509199
2006-10-25	9.92	10.01	9.83	9.97	11302299
2006-10-26	9.96	10.25	9.90	9.98	8281599
2006-10-27	9.98	9.99	9.70	9.70	8346399
2006-10-30	9.70	9.75	9.52	9.67	12348899
2006-10-31	9.75	9.83	9.65	9.70	7766899
2006-11-01	9.76	9.78	9.44	9.46	10788499
2006-11-02	9.50	9.56	9.36	9.50	13854600
2006-11-03	9.48	9.55	9.40	9.55	9509499
2006-11-06	9.45	9.63	9.45	9.55	11219099
2006-11-07	9.52	9.69	9.51	9.61	15606999
2006-11-08	9.61	9.65	9.48	9.63	7627599
2006-11-09	9.69	9.70	9.45	9.48	10754499
2006-11-10	9.54	9.56	9.44	9.48	8893800
2006-11-13	9.53	9.60	9.45	9.58	7553099
2006-11-14	9.58	9.87	9.56	9.86	9013999
2006-11-15	9.97	9.99	9.80	9.90	10831199
2006-11-16	9.90	10.03	9.80	10.01	8732899
2006-11-17	9.96	10.00	9.88	9.98	7529200
2006-11-20	9.86	10.03	9.86	10.01	12681799
2006-11-21	10.06	10.09	9.94	10.08	7782599
2006-11-22	10.05	10.34	10.03	10.31	11818199
2006-11-24	10.21	10.55	10.18	10.48	7977299
2006-11-27	10.50	10.62	10.24	10.27	13265599
2006-11-28	10.20	10.31	10.17	10.27	9319399
2006-11-29	10.41	10.56	10.34	10.47	11776699
2006-11-30	10.56	10.80	10.51	10.75	16998799
2006-12-01	10.75	10.86	10.51	10.62	13844400
2006-12-04	10.74	11.15	10.66	11.08	17560800
2006-12-05	10.96	11.28	10.96	11.18	11861999
2006-12-06	11.18	11.23	11.01	11.03	13218099
2006-12-07	10.99	11.20	10.93	11.00	7525999
2006-12-08	10.86	10.98	10.72	10.92	11672799
2006-12-11	10.92	11.10	10.82	10.87	12470299
2006-12-12	10.79	10.79	10.51	10.69	12501599
2006-12-13	10.73	10.78	10.55	10.57	10262599
2006-12-14	10.55	10.71	10.53	10.71	8320999
2006-12-15	10.78	10.83	10.65	10.74	7921699
2006-12-18	10.81	11.00	10.67	10.83	7834299
2006-12-19	10.64	10.64	10.49	10.62	11187699
2006-12-20	10.66	10.77	10.54	10.58	7978099
2006-12-21	10.55	10.78	10.55	10.76	10257899
2006-12-22	10.76	10.85	10.69	10.75	4529999
2006-12-26	10.80	10.95	10.78	10.92	4461699
2006-12-27	10.93	11.02	10.93	11.01	5452699
2006-12-28	10.95	11.03	10.87	10.99	6154099
2006-12-29	11.12	11.14	10.90	10.93	4448699
2007-01-03	11.11	11.18	10.90	10.97	12376899
2007-01-04	10.98	11.04	10.79	10.97	17590700
2007-01-05	10.90	10.90	10.58	10.69	12628399
2007-01-08	10.69	10.82	10.69	10.75	5450099
2007-01-09	10.85	10.85	10.58	10.62	7360499
2007-01-10	10.49	10.70	10.42	10.68	11036399
2007-01-11	10.74	10.95	10.73	10.91	17520600
2007-01-12	11.20	11.43	11.13	11.25	33353100
2007-01-16	11.35	11.40	11.25	11.31	14173600
2007-01-17	11.35	11.49	11.22	11.49	19614100
2007-01-18	11.48	11.50	11.21	11.25	20810300
2007-01-19	11.25	11.35	11.18	11.29	12255399
2007-01-22	11.25	11.25	11.04	11.06	10987799
2007-01-23	11.07	11.33	10.96	11.31	17295900
2007-01-24	11.40	11.48	11.24	11.32	11999799
2007-01-25	11.18	11.24	10.75	10.76	47155399
2007-01-26	10.79	10.95	10.72	10.93	13704199
2007-01-29	10.93	10.95	10.76	10.77	7423499
2007-01-30	10.77	10.92	10.77	10.91	6493399
2007-01-31	10.86	10.97	10.74	10.91	9164999
2007-02-01	10.91	11.04	10.80	11.01	8502199
2007-02-02	11.09	11.11	10.90	10.94	7008599
2007-02-05	10.84	10.93	10.84	10.85	8499699
2007-02-06	11.00	11.04	10.90	10.97	9010899
2007-02-07	10.97	11.30	10.95	11.16	13361699
2007-02-08	11.17	11.17	11.06	11.12	7466399
2007-02-09	11.12	11.16	10.93	10.95	9683099
2007-02-12	10.84	10.92	10.65	10.68	11499364
2007-02-13	10.61	10.74	10.51	10.73	13801726
2007-02-14	10.84	11.21	10.83	11.15	12845528
2007-02-15	11.16	11.24	11.16	11.17	11368399
2007-02-16	11.24	11.24	11.10	11.23	4925199
2007-02-20	11.24	11.44	11.18	11.35	8249799
2007-02-21	11.35	11.49	11.26	11.48	7701899
2007-02-22	11.48	11.60	11.43	11.55	10192199
2007-02-23	11.64	11.64	11.35	11.39	6044599
2007-02-26	11.40	11.40	11.29	11.39	8535070
2007-02-27	11.21	11.25	10.93	10.94	16107099
2007-02-28	11.05	11.24	11.00	11.10	9925899
2007-03-01	10.81	11.00	10.64	10.93	15130876
2007-03-02	10.93	10.95	10.64	10.64	9493899
2007-03-05	9.90	10.46	9.80	10.11	19070300
2007-03-06	10.40	10.65	10.39	10.61	16818700
2007-03-07	10.61	10.66	10.45	10.50	12700499
2007-03-08	10.78	10.83	10.69	10.78	7705499
2007-03-09	10.69	10.76	10.44	10.75	22319200
2007-03-12	10.80	11.16	10.75	11.12	15729599
2007-03-13	11.04	11.24	10.94	10.96	17971600
2007-03-14	11.06	11.15	10.79	11.06	9899699
2007-03-15	11.06	11.20	11.01	11.15	11005399
2007-03-16	11.15	11.18	11.01	11.02	8300799
2007-03-19	11.03	11.21	11.01	11.04	9646799
2007-03-20	11.09	11.33	11.07	11.31	9828299
2007-03-21	11.33	11.62	11.24	11.55	9246531
2007-03-22	11.62	11.62	11.27	11.34	14446792
2007-03-23	11.21	11.47	11.21	11.37	7051599
2007-03-26	11.40	11.44	11.23	11.43	9628535
2007-03-27	11.38	11.38	11.12	11.12	6544099
2007-03-28	11.12	11.12	10.80	10.82	13690500
2007-03-29	10.94	11.07	10.65	10.80	22655871
2007-03-30	10.76	10.83	10.69	10.75	9579971
2007-04-02	10.81	10.90	10.68	10.78	6317521
2007-04-03	10.85	10.90	10.74	10.90	16891759
2007-04-04	10.90	10.98	10.73	10.78	12897023
2007-04-05	10.89	11.05	10.81	10.97	12020199
2007-04-09	11.10	11.10	10.84	10.87	8682403
2007-04-10	10.79	10.93	10.73	10.81	11124269
2007-04-11	10.90	10.91	10.73	10.77	7418715
2007-04-12	10.79	10.86	10.70	10.80	8030567
2007-04-13	10.71	10.82	10.62	10.70	8281622
2007-04-16	10.82	10.84	10.67	10.77	13518854
2007-04-17	10.80	10.80	10.60	10.66	10758770
2007-04-18	10.67	10.78	10.65	10.67	10586644
2007-04-19	10.52	10.59	10.47	10.55	14910680
2007-04-20	10.86	10.87	10.43	10.52	16424283
2007-04-23	10.65	10.66	10.54	10.58	10012197
2007-04-24	10.75	10.85	10.47	10.79	26918112
2007-04-25	10.81	10.98	10.79	10.95	27767228
2007-04-26	10.85	11.06	10.85	11.03	18275478
2007-04-27	10.89	10.90	10.64	10.69	16327100
2007-04-30	10.66	10.67	10.54	10.54	13214794
2007-05-01	10.55	10.72	10.51	10.61	7990809
2007-05-02	10.68	10.70	10.57	10.62	11560688
2007-05-03	10.59	10.76	10.59	10.71	9786421
2007-05-04	10.90	10.91	10.70	10.70	9521999
2007-05-07	10.70	10.76	10.65	10.70	5281466
2007-05-08	10.64	10.65	10.47	10.50	7226699
2007-05-09	10.42	10.53	10.39	10.53	12223379
2007-05-10	10.55	10.55	10.38	10.42	14004818
2007-05-11	10.33	10.46	10.33	10.41	10132428
2007-05-14	10.35	10.43	10.20	10.23	11474799
2007-05-15	10.31	10.39	10.18	10.28	8554781
2007-05-16	10.29	10.53	10.28	10.50	12587599
2007-05-17	10.45	10.83	10.45	10.68	26270298
2007-05-18	10.70	10.76	10.52	10.53	49996798
2007-05-21	10.59	10.68	10.48	10.51	24296845
2007-05-22	10.56	10.73	10.47	10.66	19272143
2007-05-23	10.71	10.79	10.51	10.53	15463619
2007-05-24	10.59	10.65	10.33	10.42	30081979
2007-05-25	10.40	10.50	10.32	10.47	16356999
2007-05-29	10.59	10.69	10.55	10.63	16755399
2007-05-30	10.64	10.71	10.50	10.66	13659692
2007-05-31	10.76	10.95	10.67	10.91	18789949
2007-06-01	10.98	11.12	10.86	11.08	17655525
2007-06-04	11.00	11.10	10.96	10.99	12445449
2007-06-05	11.02	11.07	10.72	10.83	31272932
2007-06-06	10.84	10.90	10.68	10.78	9863611
2007-06-07	10.84	10.89	10.70	10.71	20110643
2007-06-08	10.40	10.59	10.32	10.57	17543451
2007-06-11	10.51	10.55	10.44	10.46	14507286
2007-06-12	10.39	10.39	10.23	10.27	11816599
2007-06-13	10.27	10.39	10.25	10.38	15606399
2007-06-14	10.44	10.65	10.40	10.60	22259096
2007-06-15	10.62	10.88	10.62	10.82	20505617
2007-06-18	10.80	10.82	10.63	10.67	12690999
2007-06-19	10.69	10.73	10.57	10.70	9718999
2007-06-20	10.90	10.91	10.73	10.80	20167350
2007-06-21	10.85	11.25	10.85	11.23	22207688
2007-06-22	11.14	11.21	10.93	10.98	16117099
2007-06-25	11.19	11.22	10.99	10.99	13618130
2007-06-26	11.17	11.17	10.93	11.01	11441870
2007-06-27	10.95	11.16	10.91	11.14	7862009
2007-06-28	11.02	11.23	11.02	11.17	9774899
2007-06-29	11.17	11.34	11.02	11.13	13820314
2007-07-02	11.20	11.31	11.19	11.28	12796125
2007-07-03	11.32	11.42	11.27	11.39	5946357
2007-07-05	11.40	11.44	11.30	11.39	20650655
2007-07-06	11.33	11.53	11.31	11.48	18344942
2007-07-09	11.68	11.81	11.49	11.73	20843888
2007-07-10	11.58	11.64	11.44	11.45	17447831
2007-07-11	11.39	11.47	11.33	11.40	15845699
2007-07-12	11.48	11.70	11.45	11.69	10834736
2007-07-13	11.74	11.76	11.64	11.66	10937298
2007-07-16	11.70	11.77	11.41	11.68	12906938
2007-07-17	11.57	11.79	11.57	11.74	12868426
2007-07-18	11.38	11.60	11.18	11.36	17439228
2007-07-19	11.27	11.33	11.15	11.23	19928005
2007-07-20	11.16	11.20	10.74	10.90	21287237
2007-07-23	11.04	11.05	10.94	11.02	13747454
2007-07-24	10.91	11.24	10.68	10.90	15905228
2007-07-25	10.96	11.03	10.76	10.90	13262589
2007-07-26	10.65	10.65	10.10	10.22	28594011
2007-07-27	10.32	10.32	9.93	10.10	25463267
2007-07-30	10.28	10.38	10.12	10.28	18959856
2007-07-31	10.37	10.44	10.11	10.15	17382454
2007-08-01	9.90	9.98	9.62	9.94	18181077
2007-08-02	10.10	10.22	9.61	10.10	14890417
2007-08-03	10.34	10.34	9.67	9.70	18189760
2007-08-06	9.88	10.04	9.62	10.02	16238398
2007-08-07	9.79	9.97	9.73	9.89	12625665
2007-08-08	10.10	10.34	10.06	10.27	12309387
2007-08-09	10.13	10.14	9.60	9.78	26855543
2007-08-10	10.00	10.00	9.55	9.90	18416182
2007-08-13	10.20	10.20	9.90	10.03	13292099
2007-08-14	10.08	10.13	9.60	9.60	16799799
2007-08-15	9.55	9.62	9.14	9.19	30442632
2007-08-16	9.02	9.24	8.76	9.11	21893600
2007-08-17	9.39	9.75	9.35	9.70	16754200
2007-08-20	9.86	9.90	9.60	9.72	8789199
2007-08-21	9.86	9.86	9.55	9.67	11012999
2007-08-22	9.77	9.97	9.75	9.88	16791199
2007-08-23	10.00	10.00	9.71	9.95	10035999
2007-08-24	9.86	10.06	9.84	10.04	7940599
2007-08-27	10.00	10.00	9.66	9.72	10011166
2007-08-28	9.73	9.73	9.36	9.40	8718699
2007-08-29	9.52	9.75	9.47	9.73	8651599
2007-08-30	9.61	9.78	9.51	9.53	7609999
2007-08-31	9.85	9.93	9.77	9.92	10369599
2007-09-04	9.87	10.19	9.85	10.12	12577599
2007-09-05	9.92	10.04	9.91	9.97	14204200
2007-09-06	10.09	10.19	9.96	10.12	12619799
2007-09-07	9.96	9.96	9.58	9.72	16252099
2007-09-10	9.79	9.95	9.63	9.73	12055999
2007-09-11	9.83	9.88	9.68	9.80	12327399
2007-09-12	9.79	10.04	9.70	9.85	13019800
2007-09-13	9.80	10.12	9.77	10.04	13155199
2007-09-14	9.97	10.05	9.93	9.98	11289699
2007-09-17	9.85	9.94	9.75	9.82	8734699
2007-09-18	9.82	10.25	9.75	10.23	13350399
2007-09-19	10.19	10.19	10.00	10.11	16430700
2007-09-20	10.08	10.15	9.99	10.08	10990824
2007-09-21	10.10	10.29	10.09	10.25	9325699
2007-09-24	10.30	10.40	10.22	10.27	11287299
2007-09-25	10.20	10.22	10.06	10.12	15703199
2007-09-26	10.19	10.29	10.00	10.06	13828690
2007-09-27	10.23	10.35	10.16	10.28	11297579
2007-09-28	10.26	10.29	10.11	10.12	7804599
2007-10-01	10.20	10.54	10.18	10.43	10654899
2007-10-02	10.45	10.55	10.41	10.52	10908665
2007-10-03	10.41	10.53	10.29	10.38	8831900
2007-10-04	10.41	10.55	10.36	10.41	11725999
2007-10-05	10.51	10.83	10.47	10.69	11472199
2007-10-08	10.61	10.81	10.56	10.61	10345799
2007-10-09	10.66	10.72	10.50	10.70	14170199
2007-10-10	10.70	10.82	10.50	10.78	15795799
2007-10-11	10.60	10.66	10.10	10.21	22679399
2007-10-12	10.25	10.25	9.97	10.04	16838350
2007-10-15	10.13	10.28	9.96	10.00	11732999
2007-10-16	10.08	10.09	9.90	9.97	10551799
2007-10-17	10.14	10.27	9.98	10.18	12206345
2007-10-18	10.15	10.22	9.98	10.10	13258699
2007-10-19	10.00	10.11	9.70	9.74	14997800
2007-10-22	9.73	9.82	9.60	9.71	9303399
2007-10-23	9.86	10.04	9.82	10.02	16197399
2007-10-24	9.94	9.94	9.51	9.77	16076999
2007-10-25	9.94	9.94	9.70	9.78	21078800
2007-10-26	9.93	9.97	9.85	9.91	22414199
2007-10-29	10.17	10.54	10.14	10.51	29618499
2007-10-30	10.30	10.44	10.16	10.40	15599248
2007-10-31	10.45	10.73	10.42	10.65	21320705
2007-11-01	10.14	10.74	10.14	10.50	23079100
2007-11-02	10.38	10.55	10.27	10.39	17284399
2007-11-05	10.18	10.44	10.10	10.20	11728462
2007-11-06	10.20	10.47	10.20	10.43	9889288
2007-11-07	10.43	10.43	10.14	10.16	9882099
2007-11-08	10.11	10.24	9.76	9.90	17765170
2007-11-09	9.80	9.99	9.76	9.81	13782843
2007-11-12	9.79	9.94	9.59	9.59	13562971
2007-11-13	9.71	9.99	9.71	9.99	20881548
2007-11-14	9.95	10.06	9.81	9.84	8100000
2007-11-15	9.90	9.91	9.55	9.65	14895460
2007-11-16	9.69	9.76	9.54	9.75	9162006
2007-11-19	9.68	9.75	9.53	9.53	11194815
2007-11-20	9.58	9.92	9.53	9.66	11192545
2007-11-21	9.50	9.53	9.16	9.27	15145799
2007-11-23	9.50	9.59	9.42	9.49	7630239
2007-11-26	9.50	9.71	9.48	9.49	12389365
2007-11-27	9.54	9.54	9.31	9.43	13242030
2007-11-28	9.40	9.84	9.40	9.75	14527176
2007-11-29	9.70	9.82	9.59	9.75	12453035
2007-11-30	9.93	10.06	9.86	9.92	16455391
2007-12-03	9.96	9.97	9.74	9.77	12285676
2007-12-04	9.72	9.86	9.65	9.70	8662527
2007-12-05	9.88	10.04	9.86	10.01	16617251
2007-12-06	9.98	10.28	9.98	10.26	10458665
2007-12-07	10.30	10.38	10.22	10.30	10259854
2007-12-10	10.07	10.24	10.04	10.13	8972154
2007-12-11	10.15	10.32	9.90	9.93	13600749
2007-12-12	10.10	10.19	9.85	10.00	9918205
2007-12-13	9.85	9.89	9.67	9.86	12551627
2007-12-14	9.88	9.88	9.62	9.65	8657274
2007-12-17	9.72	9.72	9.38	9.40	13019983
2007-12-18	9.49	9.72	9.45	9.63	10322602
2007-12-19	9.55	9.74	9.55	9.68	10360057
2007-12-20	9.75	9.78	9.60	9.67	7773848
2007-12-21	9.75	9.82	9.68	9.81	8739070
2007-12-24	9.84	9.88	9.75	9.82	1886922
2007-12-26	9.83	9.94	9.76	9.94	4798630
2007-12-27	10.01	10.03	9.77	9.80	4879096
2007-12-28	9.84	9.92	9.73	9.90	8964277
2007-12-31	9.95	10.03	9.91	9.96	6704376
2008-01-02	9.84	9.90	9.49	9.57	12983020
2008-01-03	9.50	9.64	9.40	9.44	10602190
2008-01-04	9.40	9.46	8.90	8.93	20424248
2008-01-07	9.00	9.00	8.63	8.75	17941306
2008-01-08	8.76	8.97	8.70	8.76	18721211
2008-01-09	8.83	9.14	8.81	9.06	20289082
2008-01-10	8.95	9.09	8.88	9.08	15714588
2008-01-11	8.98	8.98	8.83	8.89	14902882
2008-01-14	9.04	9.09	8.93	9.05	14789688
2008-01-15	9.05	9.10	8.76	8.77	17047739
2008-01-16	8.70	8.73	8.28	8.48	16537953
2008-01-17	8.55	8.77	8.35	8.39	19013243
2008-01-18	8.50	8.84	8.47	8.64	16424811
2008-01-22	7.82	8.28	7.56	8.00	20272558
2008-01-23	7.88	8.63	7.70	8.56	25837452
2008-01-24	8.66	8.90	8.54	8.69	17270247
2008-01-25	8.72	9.05	8.69	8.70	19767331
2008-01-28	8.61	8.75	8.48	8.70	11632211
2008-01-29	8.94	8.97	8.76	8.90	11801649
2008-01-30	8.91	9.16	8.78	8.88	18589773
2008-01-31	9.16	9.37	8.79	9.25	22151709
2008-02-01	9.45	9.79	9.42	9.75	23044929
2008-02-04	9.82	9.83	9.61	9.77	11975380
2008-02-05	9.65	9.65	9.14	9.14	20428268
2008-02-06	9.14	9.38	9.10	9.11	11752531
2008-02-07	9.10	9.37	8.94	9.25	16917358
2008-02-08	9.10	9.33	9.08	9.24	9312673
2008-02-11	9.25	9.45	9.18	9.42	11349296
2008-02-12	9.45	9.64	9.42	9.54	10669861
2008-02-13	9.60	9.72	9.51	9.71	10389783
2008-02-14	9.66	9.88	9.66	9.70	19870388
2008-02-15	9.59	9.84	9.56	9.71	12174361
2008-02-19	9.78	9.93	9.77	9.81	19531128
2008-02-20	9.74	9.80	9.60	9.77	12771468
2008-02-21	9.85	9.94	9.55	9.60	18413928
2008-02-22	9.63	9.73	9.47	9.68	13097677
2008-02-25	9.76	9.90	9.62	9.87	13497820
2008-02-26	9.93	10.19	9.84	10.13	15720375
2008-02-27	10.01	10.30	10.01	10.24	14179185
2008-02-28	10.15	10.21	10.01	10.03	13117915
2008-02-29	9.91	9.98	9.72	9.74	9290712
2008-03-03	9.83	9.83	9.50	9.63	14746398
2008-03-04	9.87	10.06	9.75	10.02	28167805
2008-03-05	10.20	10.39	10.19	10.30	20680417
2008-03-06	10.30	10.46	10.14	10.17	19506424
2008-03-07	10.13	10.32	9.93	10.07	22857630
2008-03-10	10.00	10.10	9.85	9.94	21511029
2008-03-11	10.12	10.52	10.12	10.52	23692441
2008-03-12	10.40	10.51	10.28	10.28	12538005
2008-03-13	10.15	10.28	9.84	10.19	20788758
2008-03-14	10.17	10.20	9.78	9.88	15358872
2008-03-17	9.53	9.85	9.52	9.70	16193415
2008-03-18	9.98	10.15	9.80	10.15	16009378
2008-03-19	10.10	10.21	9.77	9.79	13660115
2008-03-20	10.08	10.41	9.97	10.32	17801202
2008-03-24	10.93	11.17	10.85	11.10	22741932
2008-03-25	11.10	11.10	10.88	10.95	18234718
2008-03-26	10.95	10.95	10.65	10.73	25530846
2008-03-27	10.69	10.69	10.20	10.32	35833062
2008-03-28	10.35	10.36	10.08	10.17	24191158
2008-03-31	10.16	10.37	10.16	10.27	22677632
2008-04-01	10.30	10.65	10.30	10.60	20914486
2008-04-02	10.65	10.70	10.44	10.47	19933217
2008-04-03	10.35	10.70	10.35	10.66	15045867
2008-04-04	10.58	10.64	10.40	10.43	17853845
2008-04-07	10.44	10.64	10.40	10.49	17051879
2008-04-08	10.40	10.51	10.32	10.34	15254447
2008-04-09	10.32	10.37	10.15	10.19	12908381
2008-04-10	10.31	10.63	10.31	10.51	23468288
2008-04-11	10.40	10.46	10.24	10.28	16137664
2008-04-14	10.37	10.37	10.20	10.20	17807134
2008-04-15	10.39	10.39	10.26	10.36	17336306
2008-04-16	10.64	10.96	10.62	10.96	16696984
2008-04-17	10.86	10.97	10.76	10.92	13812060
2008-04-18	11.04	11.19	10.94	11.07	13276548
2008-04-21	11.06	11.12	10.94	11.07	8780325
2008-04-22	11.06	11.06	10.70	10.76	17779411
2008-04-23	10.70	10.75	10.54	10.66	15628372
2008-04-24	10.59	10.82	10.47	10.73	12081299
2008-04-25	10.70	10.75	10.48	10.73	11148532
2008-04-28	10.80	11.00	10.80	10.91	12004571
2008-04-29	10.85	10.94	10.77	10.83	14470231
2008-04-30	10.97	11.32	10.97	11.24	18798152
2008-05-01	11.25	11.37	11.15	11.32	14217783
2008-05-02	11.33	11.36	11.15	11.29	12862309
2008-05-05	11.25	11.25	11.05	11.14	6668596
2008-05-06	11.10	11.52	11.07	11.49	17990285
2008-05-07	11.40	11.40	11.10	11.14	13455858
2008-05-08	11.18	11.21	10.98	11.04	14539364
2008-05-09	10.99	11.08	10.85	10.96	11174936
2008-05-12	11.00	11.32	10.98	11.24	9783037
2008-05-13	11.30	11.49	11.22	11.41	15487387
2008-05-14	11.42	11.44	11.27	11.30	11334568
2008-05-15	11.36	11.49	11.24	11.45	9969516
2008-05-16	11.43	11.70	11.43	11.65	10733284
2008-05-19	11.56	11.89	11.55	11.56	17262480
2008-05-20	11.40	11.55	11.19	11.26	14230195
2008-05-21	11.23	11.36	11.09	11.15	9193838
2008-05-22	11.09	11.31	11.09	11.20	8902898
2008-05-23	11.12	11.12	10.78	10.89	12625775
2008-05-27	10.99	11.34	10.94	11.28	14508809
2008-05-28	11.39	11.65	11.30	11.54	19243511
2008-05-29	11.45	11.57	11.26	11.55	16671259
2008-05-30	11.47	11.49	11.34	11.45	17491621
2008-06-02	11.27	11.58	11.27	11.45	12052593
2008-06-03	11.34	11.45	11.27	11.33	15675967
2008-06-04	11.27	11.61	11.26	11.58	15946763
2008-06-05	11.51	11.97	11.51	11.90	20471611
2008-06-06	11.71	11.80	11.58	11.60	17849219
2008-06-09	11.45	11.48	11.13	11.24	14596896
2008-06-10	11.09	11.09	10.85	10.94	13067217
2008-06-11	11.06	11.28	10.90	10.92	21048924
2008-06-12	11.04	11.23	10.96	11.04	15434529
2008-06-13	11.04	11.36	11.04	11.23	12273948
2008-06-16	11.11	11.33	11.10	11.27	8617260
2008-06-17	11.26	11.34	11.14	11.16	11646244
2008-06-18	11.19	11.19	11.00	11.06	15601438
2008-06-19	11.07	11.24	10.93	11.13	16980262
2008-06-20	10.94	10.98	10.71	10.80	17714796
2008-06-23	10.79	10.96	10.77	10.88	11569273
2008-06-24	10.71	11.05	10.71	10.93	14701675
2008-06-25	11.15	11.53	11.15	11.39	25452248
2008-06-26	11.03	11.20	10.76	10.77	16627542
2008-06-27	10.69	10.95	10.66	10.87	17048060
2008-06-30	10.98	11.06	10.86	10.91	14396010
2008-07-01	10.80	10.97	10.66	10.91	19961372
2008-07-02	10.83	10.83	10.58	10.60	30451175
2008-07-03	10.44	10.44	10.02	10.25	25620674
2008-07-07	10.26	10.51	10.01	10.16	20016863
2008-07-08	10.13	10.20	10.06	10.18	23249972
2008-07-09	10.25	10.29	9.94	9.94	16423549
2008-07-10	10.05	10.15	9.95	10.15	15484046
2008-07-11	10.28	10.38	10.01	10.30	25934245
2008-07-14	10.29	10.32	10.01	10.05	15445699
2008-07-15	9.79	10.02	9.60	9.79	25677142
2008-07-16	9.49	9.93	9.25	9.86	30746286
2008-07-17	9.92	10.51	9.90	10.36	30149102
2008-07-18	10.25	10.36	10.12	10.24	16215331
2008-07-21	10.32	10.58	10.25	10.38	11037922
2008-07-22	10.05	10.05	9.72	9.92	19966484
2008-07-23	9.98	10.24	9.85	10.14	21365805
2008-07-24	10.09	10.16	9.86	9.88	16082169
2008-07-25	10.01	10.10	9.87	10.02	8604879
2008-07-28	10.07	10.07	9.74	9.77	8690454
2008-07-29	9.64	9.89	9.56	9.84	19090448
2008-07-30	9.90	9.98	9.77	9.80	15752853
2008-07-31	9.65	9.68	9.46	9.50	24129519
2008-08-01	9.60	9.70	9.43	9.54	8328030
2008-08-04	9.50	9.54	9.36	9.39	11381640
2008-08-05	9.54	9.86	9.45	9.79	17560224
2008-08-06	9.85	10.32	9.85	10.25	21240872
2008-08-07	10.05	10.34	10.01	10.34	19157808
2008-08-08	10.32	10.60	10.15	10.51	24132012
2008-08-11	10.39	10.77	10.39	10.67	13897538
2008-08-12	10.64	10.72	10.52	10.63	19066245
2008-08-13	10.17	10.50	10.15	10.40	37796063
2008-08-14	10.50	10.54	10.35	10.49	10675463
2008-08-15	10.59	10.60	10.30	10.57	11568240
2008-08-18	10.57	10.57	10.30	10.35	12837479
2008-08-19	10.22	10.28	10.15	10.20	13775522
2008-08-20	10.23	10.33	10.08	10.22	19168521
2008-08-21	10.24	10.24	10.04	10.20	12563038
2008-08-22	10.22	10.30	10.17	10.24	10273780
2008-08-25	10.15	10.26	10.10	10.10	15431415
2008-08-26	10.01	10.21	10.01	10.06	22638401
2008-08-27	10.12	10.22	10.09	10.14	13433407
2008-08-28	10.13	10.19	9.97	10.06	16511441
2008-08-29	9.96	9.96	9.65	9.71	16784398
2008-09-02	9.46	9.52	9.23	9.36	25104112
2008-09-03	9.38	9.38	9.04	9.07	19750329
2008-09-04	8.96	8.96	8.62	8.65	25025182
2008-09-05	8.70	9.09	8.65	9.03	25683444
2008-09-08	9.45	9.51	9.14	9.35	29717863
2008-09-09	9.24	9.24	8.78	8.78	33756854
2008-09-10	9.06	9.16	8.85	8.99	17608893
2008-09-11	8.75	8.83	8.52	8.80	19883320
2008-09-12	8.80	9.15	8.58	9.09	22268134
2008-09-15	8.76	8.96	8.65	8.80	19662924
2008-09-16	8.60	9.10	8.55	9.02	26043786
2008-09-17	8.83	9.10	8.75	8.86	20620479
2008-09-18	8.95	9.50	8.86	9.37	20758405
2008-09-19	9.70	10.03	9.60	9.98	25868616
2008-09-22	9.81	9.99	9.52	9.62	21615399
2008-09-23	9.64	9.72	9.29	9.31	27433971
2008-09-24	9.62	9.62	9.27	9.43	19384351
2008-09-25	9.50	9.61	9.42	9.56	23766100
2008-09-26	9.41	9.49	9.24	9.25	21655545
2008-09-29	9.10	9.25	8.61	8.70	19471393
2008-09-30	8.86	9.37	8.85	9.37	15366576
2008-10-01	9.22	9.40	9.06	9.32	18894481
2008-10-02	9.31	9.31	8.61	8.78	18176191
2008-10-03	8.82	9.09	8.39	8.45	21219574
2008-10-06	8.27	8.61	8.01	8.44	20308908
2008-10-07	8.29	8.64	8.00	8.00	20876896
2008-10-08	7.92	8.45	7.75	8.19	28528195
2008-10-09	8.41	8.60	7.30	7.54	18232818
2008-10-10	7.40	8.45	7.25	8.25	22376835
2008-10-13	8.65	9.17	8.04