d3/examples/zoom/dji.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2010-10-01	10789.72	10907.41	10759.14	10829.68	4298910000	10829.68
3	2010-09-30	10835.96	10960.99	10732.27	10788.05	4284160000	10788.05
4	2010-09-29	10857.98	10901.96	10759.75	10835.28	3990280000	10835.28
5	2010-09-28	10809.85	10905.44	10714.03	10858.14	4025840000	10858.14
6	2010-09-27	10860.03	10902.52	10776.44	10812.04	3587860000	10812.04
7	2010-09-24	10664.39	10897.83	10664.39	10860.26	4123950000	10860.26
8	2010-09-23	10738.48	10779.65	10610.12	10662.42	3847850000	10662.42
9	2010-09-22	10761.11	10829.75	10682.40	10739.31	3911070000	10739.31
10	2010-09-21	10753.39	10844.89	10674.83	10761.03	4175660000	10761.03
11	2010-09-20	10608.08	10783.51	10594.38	10753.62	3364080000	10753.62
12	2010-09-17	10595.44	10689.29	10529.67	10607.85	4086140000	10607.85
13	2010-09-16	10571.75	10624.58	10499.43	10594.83	3364080000	10594.83
14	2010-09-15	10526.42	10609.21	10453.15	10572.73	3369840000	10572.73
15	2010-09-14	10544.81	10622.69	10460.34	10526.49	4521050000	10526.49
16	2010-09-13	10458.60	10605.73	10458.45	10544.13	4521050000	10544.13
17	2010-09-10	10415.01	10502.80	10376.34	10462.77	3061160000	10462.77
18	2010-09-09	10388.22	10515.86	10359.23	10415.24	3387770000	10415.24
19	2010-09-08	10338.57	10460.50	10318.93	10387.01	3224640000	10387.01
20	2010-09-07	10446.80	10448.99	10304.44	10340.69	3107380000	10340.69
21	2010-09-03	10321.92	10484.71	10321.92	10447.93	3534500000	10447.93
22	2010-09-02	10270.08	10350.98	10211.80	10320.10	3704210000	10320.10
23	2010-09-01	10016.01	10305.87	10016.01	10269.47	4396880000	10269.47
24	2010-08-31	10006.42	10101.53	9915.73	10014.72	4038770000	10014.72
25	2010-08-30	10145.58	10170.10	10005.56	10009.73	2917990000	10009.73
26	2010-08-27	9982.40	10176.30	9925.11	10150.65	4102460000	10150.65
27	2010-08-26	10059.83	10138.12	9959.17	9985.81	3646710000	9985.81
28	2010-08-25	10040.15	10104.18	9925.34	10060.06	4360190000	10060.06
29	2010-08-24	10170.86	10170.86	9975.86	10040.45	4436330000	10040.45
30	2010-08-23	10215.51	10328.88	10146.18	10174.41	3210950000	10174.41
31	2010-08-20	10270.98	10276.13	10131.88	10213.62	3761570000	10213.62
32	2010-08-19	10411.15	10412.29	10202.34	10271.21	4290540000	10271.21
33	2010-08-18	10398.59	10486.38	10308.83	10415.54	3724260000	10415.54
34	2010-08-17	10297.55	10501.67	10297.55	10405.85	3968210000	10405.85
35	2010-08-16	10303.07	10354.39	10193.26	10302.01	3142450000	10302.01
36	2010-08-13	10320.33	10381.86	10254.18	10303.15	3328890000	10303.15
37	2010-08-12	10361.58	10388.37	10222.85	10319.95	4521050000	10319.95
38	2010-08-11	10631.82	10631.82	10339.63	10378.83	4511860000	10378.83
39	2010-08-10	10696.63	10717.21	10522.63	10644.25	3979360000	10644.25
40	2010-08-09	10654.62	10755.66	10618.26	10698.75	3191630000	10698.75
41	2010-08-06	10668.55	10688.08	10491.37	10653.56	3857890000	10653.56
42	2010-08-05	10679.67	10712.37	10571.60	10674.98	3685560000	10674.98
43	2010-08-04	10630.20	10738.48	10583.10	10680.43	4057850000	10680.43
44	2010-08-03	10673.92	10714.19	10564.18	10636.38	4071820000	10636.38
45	2010-08-02	10468.82	10715.21	10468.82	10674.38	4144180000	10674.38
46	2010-07-30	10465.19	10528.84	10327.37	10465.94	4006450000	10465.94
47	2010-07-29	10498.94	10609.74	10383.45	10467.16	4612420000	10467.16
48	2010-07-28	10537.01	10586.36	10445.17	10497.88	4002390000	10497.88
49	2010-07-27	10525.28	10632.52	10460.65	10537.69	4725690000	10537.69
50	2010-07-26	10424.17	10545.94	10391.02	10525.43	4009650000	10525.43
51	2010-07-23	10321.16	10465.19	10237.84	10424.62	4524570000	10424.62
52	2010-07-22	10121.81	10391.78	10121.81	10322.30	4826900000	10322.30
53	2010-07-21	10226.02	10310.04	10053.85	10120.53	4747180000	10120.53
54	2010-07-20	10151.48	10248.20	9973.17	10229.96	4713280000	10229.96
55	2010-07-19	10098.12	10213.09	10051.28	10154.43	4089500000	10154.43
56	2010-07-16	10356.20	10356.20	10071.63	10097.90	5297350000	10097.90
57	2010-07-15	10367.10	10409.49	10216.04	10359.31	4552470000	10359.31
58	2010-07-14	10370.96	10423.03	10265.16	10366.72	4521050000	10366.72
59	2010-07-13	10217.55	10436.20	10217.55	10363.02	4640460000	10363.02
60	2010-07-12	10199.24	10260.62	10121.13	10216.27	3426990000	10216.27
61	2010-07-09	10137.93	10226.48	10079.05	10198.03	3506570000	10198.03
62	2010-07-08	10019.26	10175.02	9987.02	10138.99	4548460000	10138.99
63	2010-07-07	9736.85	10029.93	9716.38	10018.28	4931220000	10018.28
64	2010-07-06	9689.21	9880.76	9648.26	9743.62	4691240000	9743.62
65	2010-07-02	9732.23	9798.19	9603.80	9686.48	3968500000	9686.48
66	2010-07-01	9773.27	9834.71	9596.04	9732.53	6435770000	9732.53
67	2010-06-30	9868.34	9951.47	9741.07	9774.02	5067080000	9774.02
68	2010-06-29	10135.72	10135.72	9786.45	9870.30	6136700000	9870.30
69	2010-06-28	10143.05	10246.82	10070.12	10138.52	3896410000	10138.52
70	2010-06-25	10153.48	10261.10	10039.97	10143.81	5128840000	10143.81
71	2010-06-24	10297.08	10314.31	10112.60	10152.80	4814830000	10152.80
72	2010-06-23	10293.30	10393.89	10195.81	10298.44	4526150000	10298.44
73	2010-06-22	10441.95	10524.78	10276.14	10293.52	4514380000	10293.52
74	2010-06-21	10452.46	10627.19	10387.54	10442.41	4514360000	10442.41
75	2010-06-18	10435.00	10513.75	10379.60	10450.64	4555360000	10450.64
76	2010-06-17	10409.98	10479.74	10293.49	10434.17	4557760000	10434.17
77	2010-06-16	10404.24	10456.39	10289.37	10409.46	5002600000	10409.46
78	2010-06-15	10192.40	10416.11	10192.40	10404.77	4644490000	10404.77
79	2010-06-14	10211.83	10354.97	10175.02	10190.89	4425830000	10190.89
80	2010-06-11	10166.78	10235.10	10038.31	10211.07	4059280000	10211.07
81	2010-06-10	9901.67	10206.61	9901.67	10172.53	5144780000	10172.53
82	2010-06-09	9941.57	10093.33	9859.04	9899.25	5983200000	9899.25
83	2010-06-08	9812.94	9971.57	9726.33	9939.98	6192750000	9939.98
84	2010-06-07	9931.75	10025.84	9798.73	9816.49	5467560000	9816.49
85	2010-06-04	10249.61	10249.61	9881.11	9931.97	6180580000	9931.97
86	2010-06-03	10250.67	10348.84	10158.92	10255.28	4995970000	10255.28
87	2010-06-02	10025.61	10256.57	10007.09	10249.54	5026360000	10249.54
88	2010-06-01	10133.94	10249.27	9976.56	10024.02	5271480000	10024.02
89	2010-05-28	10258.00	10293.45	10078.66	10136.63	4871210000	10136.63
90	2010-05-27	9971.73	10279.01	9971.73	10258.99	5698460000	10258.99
91	2010-05-26	10045.11	10211.60	9937.79	9974.45	4521050000	9974.45
92	2010-05-25	10061.43	10061.43	9756.11	10043.75	7329580000	10043.75
93	2010-05-24	10193.46	10235.63	10028.78	10066.57	5224040000	10066.57
94	2010-05-21	10063.93	10225.88	9860.93	10193.39	5452130000	10193.39
95	2010-05-20	10440.21	10440.21	10042.46	10068.01	8328569600	10068.01
96	2010-05-19	10505.70	10558.56	10306.22	10444.37	6765800000	10444.37
97	2010-05-18	10625.45	10760.05	10463.15	10510.95	6170840000	10510.95
98	2010-05-17	10616.98	10707.30	10424.72	10625.83	5922920000	10625.83
99	2010-05-14	10780.68	10780.68	10509.89	10620.16	6126400000	10620.16
100	2010-05-13	10896.61	10952.84	10752.72	10782.95	4870640000	10782.95
101	2010-05-12	10742.15	10941.88	10725.81	10896.91	5225460000	10896.91
102	2010-05-11	10780.00	10888.30	10653.71	10748.26	5842550000	10748.26
103	2010-05-10	10386.18	10880.14	10386.18	10785.14	6893700000	10785.14
104	2010-05-07	10519.42	10622.27	10221.50	10380.43	9472910400	10380.43
105	2010-05-06	10862.22	10925.86	9787.17	10520.32	10617809600	10520.32
106	2010-05-05	10918.40	10984.05	10754.30	10868.12	6795940000	10868.12
107	2010-05-04	11149.48	11149.48	10843.71	10926.77	6594720000	10926.77
108	2010-05-03	11009.60	11203.37	11004.15	11151.83	4938050000	11151.83
109	2010-04-30	11168.23	11235.94	10984.35	11008.61	6048260000	11008.61
110	2010-04-29	11045.64	11232.54	11045.64	11167.32	6059410000	11167.32
111	2010-04-28	10988.87	11115.63	10938.48	11045.27	6342310000	11045.27
112	2010-04-27	11203.67	11260.88	10962.81	10991.99	7454540000	10991.99
113	2010-04-26	11205.11	11308.95	11150.01	11205.03	5647760000	11205.03
114	2010-04-23	11132.18	11247.20	11058.87	11204.28	5326060000	11204.28
115	2010-04-22	11119.78	11175.33	10975.66	11134.29	6035780000	11134.29
116	2010-04-21	11116.91	11217.35	11018.59	11124.92	5724310000	11124.92
117	2010-04-20	11093.11	11190.22	11045.80	11117.06	5316590000	11117.06
118	2010-04-19	11018.36	11116.76	10940.60	11092.05	6597740000	11092.05
119	2010-04-16	11143.66	11186.82	10947.55	11018.66	8108470400	11018.66
120	2010-04-15	11122.96	11189.61	11051.31	11144.57	5995330000	11144.57
121	2010-04-14	11020.70	11147.14	11004.61	11123.11	5760040000	11123.11
122	2010-04-13	11006.72	11072.70	10925.86	11019.42	5403580000	11019.42
123	2010-04-12	10996.75	11066.96	10957.22	11005.97	4607090000	11005.97
124	2010-04-09	10926.92	11032.12	10894.19	10997.35	4511570000	10997.35
125	2010-04-08	10896.99	10969.92	10810.15	10927.07	4726970000	10927.07
126	2010-04-07	10961.95	11000.22	10835.77	10897.52	5101430000	10897.52
127	2010-04-06	10972.49	11017.76	10893.89	10969.99	4086180000	10969.99
128	2010-04-05	10927.45	11026.75	10880.36	10973.55	3881620000	10973.55
129	2010-04-01	10857.31	10983.14	10851.57	10927.07	4006870000	10927.07
130	2010-03-31	10907.34	10933.19	10802.22	10856.63	4484340000	10856.63
131	2010-03-30	10895.02	10968.56	10837.21	10907.42	4085000000	10907.42
132	2010-03-29	10849.23	10954.43	10827.91	10895.86	4375580000	10895.86
133	2010-03-26	10841.29	10934.85	10801.84	10850.36	4708420000	10850.36
134	2010-03-25	10837.51	10985.26	10818.77	10841.21	5668900000	10841.21
135	2010-03-24	10887.62	10925.48	10788.77	10836.15	4705750000	10836.15
136	2010-03-23	10787.18	10906.06	10752.41	10888.83	4411640000	10888.83
137	2010-03-22	10741.00	10836.68	10672.23	10785.89	4261680000	10785.89
138	2010-03-19	10780.00	10869.55	10665.35	10741.98	5212410000	10741.98
139	2010-03-18	10733.44	10821.49	10686.89	10779.17	4234510000	10779.17
140	2010-03-17	10686.36	10787.86	10658.10	10733.67	4963200000	10733.67
141	2010-03-16	10642.53	10717.42	10594.16	10685.98	4369770000	10685.98
142	2010-03-15	10623.41	10680.32	10540.65	10642.15	4164110000	10642.15
143	2010-03-12	10611.77	10690.90	10561.66	10624.69	4928160000	10624.69
144	2010-03-11	10560.98	10626.73	10489.87	10611.84	4669060000	10611.84
145	2010-03-10	10560.13	10639.05	10502.64	10567.33	5469120000	10567.33
146	2010-03-09	10552.24	10637.46	10493.49	10564.38	5185570000	10564.38
147	2010-03-08	10563.78	10632.48	10500.90	10552.52	3774680000	10552.52
148	2010-03-05	10445.13	10587.13	10445.13	10566.20	4133000000	10566.20
149	2010-03-04	10396.53	10484.05	10363.88	10444.14	3945010000	10444.14
150	2010-03-03	10406.28	10496.22	10359.58	10396.76	3951320000	10396.76
151	2010-03-02	10404.16	10493.80	10359.80	10405.98	4134680000	10405.98
152	2010-03-01	10326.10	10444.60	10320.05	10403.79	3847640000	10403.79
153	2010-02-26	10321.41	10391.24	10250.45	10325.26	3945190000	10325.26
154	2010-02-25	10366.60	10366.60	10155.75	10321.03	4521130000	10321.03
155	2010-02-24	10284.00	10416.94	10271.61	10374.16	4168360000	10374.16
156	2010-02-23	10383.16	10430.16	10239.34	10282.41	4521050000	10282.41
157	2010-02-22	10402.43	10468.55	10333.05	10383.38	3814440000	10383.38
158	2010-02-19	10387.77	10459.18	10316.50	10402.35	3944280000	10402.35
159	2010-02-18	10309.39	10416.79	10255.58	10392.90	3878620000	10392.90
160	2010-02-17	10261.48	10366.83	10223.16	10309.24	4259230000	10309.24
161	2010-02-16	10100.81	10292.62	10100.81	10268.81	4080770000	10268.81
162	2010-02-12	10137.23	10140.18	9962.13	10099.14	4160680000	10099.14
163	2010-02-11	10037.85	10184.85	9963.19	10144.19	4400870000	10144.19
164	2010-02-10	10055.46	10120.15	9946.26	10038.38	4251450000	10038.38
165	2010-02-09	9910.28	10154.24	9910.28	10058.64	5114260000	10058.64
166	2010-02-08	10005.43	10059.24	9882.85	9908.39	4089820000	9908.39
167	2010-02-05	10003.69	10078.89	9822.84	10012.23	6438900000	10012.23
168	2010-02-04	10273.12	10273.12	9984.35	10002.18	5859690000	10002.18
169	2010-02-03	10291.73	10356.86	10192.03	10270.55	4285450000	10270.55
170	2010-02-02	10186.13	10333.35	10138.75	10296.85	4749540000	10296.85
171	2010-02-01	10068.99	10227.24	10068.99	10185.53	4077610000	10185.53
172	2010-01-29	10122.04	10272.29	10014.35	10067.33	5412850000	10067.33
173	2010-01-28	10236.92	10310.68	10023.80	10120.46	5452400000	10120.46
174	2010-01-27	10194.29	10294.13	10060.98	10236.16	5319120000	10236.16
175	2010-01-26	10195.35	10323.00	10102.17	10194.29	4731910000	10194.29
176	2010-01-25	10175.10	10316.65	10135.95	10196.86	4481390000	10196.86
177	2010-01-22	10389.58	10450.04	10133.15	10172.98	6208650000	10172.98
178	2010-01-21	10603.91	10651.14	10334.18	10389.88	6874289600	10389.88
179	2010-01-20	10719.69	10719.69	10492.36	10603.15	4810560000	10603.15
180	2010-01-19	10608.37	10763.45	10555.47	10725.43	4724830000	10725.43
181	2010-01-15	10706.99	10736.54	10529.09	10609.65	4758730000	10609.65
182	2010-01-14	10680.16	10767.15	10619.02	10710.55	3915200000	10710.55
183	2010-01-13	10628.09	10747.12	10569.07	10680.77	4170360000	10680.77
184	2010-01-12	10662.86	10701.48	10523.35	10627.26	4716160000	10627.26
185	2010-01-11	10620.31	10739.87	10538.91	10663.99	4255780000	10663.99
186	2010-01-08	10606.40	10653.11	10509.74	10618.19	4389590000	10618.19
187	2010-01-07	10571.11	10655.60	10471.73	10606.86	5270680000	10606.86
188	2010-01-06	10564.72	10655.22	10488.28	10573.68	4972660000	10573.68
189	2010-01-05	10584.56	10647.14	10468.86	10572.02	2491020000	10572.02
190	2010-01-04	10430.69	10641.62	10430.69	10583.96	3991400000	10583.96
191	2009-12-31	10548.51	10578.74	10420.56	10428.05	2076990000	10428.05
192	2009-12-30	10544.36	10583.28	10470.75	10548.51	2277300000	10548.51
193	2009-12-29	10547.83	10605.65	10518.59	10545.41	2491020000	10545.41
194	2009-12-28	10517.91	10585.02	10477.25	10547.08	2716400000	10547.08
195	2009-12-24	10467.12	10541.26	10450.95	10520.10	1267710000	10520.10
196	2009-12-23	10464.32	10520.93	10409.00	10466.44	3166870000	10466.44
197	2009-12-22	10414.67	10511.56	10399.33	10464.93	3641130000	10464.93
198	2009-12-21	10330.10	10489.41	10330.10	10414.14	3977340000	10414.14
199	2009-12-18	10309.39	10412.55	10237.75	10328.89	6325890000	10328.89
200	2009-12-17	10439.99	10439.99	10279.39	10308.26	7615070400	10308.26
201	2009-12-16	10449.81	10552.75	10401.90	10441.12	4829820000	10441.12
202	2009-12-15	10499.31	10542.09	10380.96	10452.00	5045100000	10452.00
203	2009-12-14	10471.28	10566.88	10431.60	10501.05	4548490000	10501.05
204	2009-12-11	10403.41	10516.47	10385.42	10471.50	3791090000	10471.50
205	2009-12-10	10336.00	10479.06	10332.14	10405.83	3996490000	10405.83
206	2009-12-09	10282.85	10377.11	10207.29	10337.05	4115410000	10337.05
207	2009-12-08	10385.42	10385.42	10216.44	10285.97	4748030000	10285.97
208	2009-12-07	10386.86	10478.23	10321.11	10390.11	4103360000	10390.11
209	2009-12-04	10368.57	10549.04	10285.44	10388.90	5781140000	10388.90
210	2009-12-03	10455.63	10533.55	10338.49	10366.15	4810030000	10366.15
211	2009-12-02	10470.44	10537.63	10386.03	10452.68	3941340000	10452.68
212	2009-12-01	10343.82	10537.03	10343.82	10471.58	4249310000	10471.58
213	2009-11-30	10309.77	10394.34	10238.05	10344.84	3895520000	10344.84
214	2009-11-27	10452.23	10452.23	10179.33	10309.92	2362910000	10309.92
215	2009-11-25	10432.96	10513.60	10385.65	10464.40	3036350000	10464.40
216	2009-11-24	10451.25	10488.66	10335.62	10433.71	3700820000	10433.71
217	2009-11-23	10320.13	10524.40	10320.13	10450.95	3827920000	10450.95
218	2009-11-20	10327.91	10377.41	10237.60	10318.16	3751230000	10318.16
219	2009-11-19	10425.33	10425.33	10226.41	10332.44	4178030000	10332.44
220	2009-11-18	10426.27	10471.28	10330.33	10426.31	4293340000	10426.31
221	2009-11-17	10404.77	10465.76	10318.69	10437.42	3824070000	10437.42
222	2009-11-16	10267.53	10465.83	10267.53	10406.96	4565850000	10406.96
223	2009-11-13	10197.85	10332.29	10162.93	10270.47	3792610000	10270.47
224	2009-11-12	10289.82	10341.21	10157.64	10197.47	4160250000	10197.47
225	2009-11-11	10247.42	10357.38	10217.19	10291.26	4286700000	10291.26
226	2009-11-10	10223.01	10300.33	10148.12	10246.97	4394770000	10246.97
227	2009-11-09	10020.62	10248.93	10020.62	10226.94	4460030000	10226.94
228	2009-11-06	10001.35	10077.08	9898.49	10023.42	4277130000	10023.42
229	2009-11-05	9807.80	10043.75	9807.80	10005.96	4848350000	10005.96
230	2009-11-04	9767.30	9962.35	9745.76	9802.14	5635510000	9802.14
231	2009-11-03	9787.47	9844.84	9649.78	9771.91	5487500000	9771.91
232	2009-11-02	9712.13	9883.68	9647.06	9789.44	6202640000	9789.44
233	2009-10-30	9961.52	9980.19	9664.89	9712.73	6512420000	9712.73
234	2009-10-29	9762.91	9996.67	9762.91	9962.58	5595040000	9962.58
235	2009-10-28	9881.11	9940.89	9723.31	9762.69	6600350000	9762.69
236	2009-10-27	9868.34	9994.55	9802.36	9882.17	5337380000	9882.17
237	2009-10-26	9972.33	10107.99	9817.55	9867.96	6363380000	9867.96
238	2009-10-23	10099.90	10138.59	9908.70	9972.18	4767460000	9972.18
239	2009-10-22	9946.18	10133.08	9879.07	10081.31	5192410000	10081.31
240	2009-10-21	10038.84	10157.94	9909.83	9949.36	5616290000	9949.36
241	2009-10-20	10092.42	10157.26	9952.98	10041.48	5396930000	10041.48
242	2009-10-19	9996.67	10146.61	9967.49	10092.19	4619240000	10092.19
243	2009-10-16	10061.36	10072.62	9884.51	9995.91	4894740000	9995.91
244	2009-10-15	10014.88	10087.43	9916.93	10062.94	5369780000	10062.94
245	2009-10-14	9873.55	10064.98	9873.55	10015.86	5406420000	10015.86
246	2009-10-13	9883.98	9935.53	9780.90	9871.06	4320480000	9871.06
247	2009-10-12	9865.24	9978.07	9814.45	9885.80	3710430000	9885.80
248	2009-10-09	9786.04	9890.41	9731.32	9864.94	3763780000	9864.94
249	2009-10-08	9728.22	9872.50	9709.78	9786.87	4988400000	9786.87
250	2009-10-07	9725.69	9782.56	9634.96	9725.58	4238220000	9725.58
251	2009-10-06	9601.26	9793.37	9601.26	9731.25	5029840000	9731.25
252	2009-10-05	9488.73	9640.33	9449.81	9599.75	4313310000	9599.75
253	2009-10-02	9507.62	9571.71	9378.77	9487.67	5583240000	9487.67
254	2009-10-01	9711.60	9714.70	9482.98	9509.28	5791450000	9509.28
255	2009-09-30	9741.83	9817.17	9583.04	9712.28	5998860000	9712.28
256	2009-09-29	9789.74	9861.99	9705.10	9742.20	4949900000	9742.20
257	2009-09-28	9663.23	9861.39	9658.09	9789.36	3726950000	9789.36
258	2009-09-25	9706.68	9781.73	9605.19	9665.19	4507090000	9665.19
259	2009-09-24	9749.99	9836.82	9637.53	9707.44	5505610000	9707.44
260	2009-09-23	9830.63	9937.72	9724.90	9748.55	5531930000	9748.55
261	2009-09-22	9779.61	9890.71	9742.96	9829.87	5246600000	9829.87
262	2009-09-21	9818.61	9846.12	9688.40	9778.86	4615280000	9778.86
263	2009-09-18	9784.75	9898.57	9751.27	9820.20	5607970000	9820.20
264	2009-09-17	9789.82	9896.38	9706.23	9783.92	6668110000	9783.92
265	2009-09-16	9683.71	9837.05	9648.95	9791.71	6793529600	9791.71
266	2009-09-15	9626.42	9745.91	9553.80	9683.41	6185620000	9683.41
267	2009-09-14	9598.08	9662.10	9492.96	9626.80	4979610000	9626.80
268	2009-09-11	9625.44	9698.67	9532.11	9605.41	4922600000	9605.41
269	2009-09-10	9546.54	9666.55	9479.20	9627.48	5191380000	9627.48
270	2009-09-09	9496.59	9604.43	9435.45	9547.22	5202550000	9547.22
271	2009-09-08	9440.13	9564.45	9402.80	9497.34	5235160000	9497.34
272	2009-09-04	9345.36	9465.37	9302.28	9441.27	4097370000	9441.27
273	2009-09-03	9282.03	9350.27	9252.93	9344.61	4624280000	9344.61
274	2009-09-02	9306.21	9378.77	9223.08	9280.67	5842730000	9280.67
275	2009-09-01	9492.32	9573.67	9275.15	9310.60	6862360000	9310.60
276	2009-08-31	9542.91	9552.97	9389.27	9496.28	5004560000	9496.28
277	2009-08-28	9582.74	9666.71	9476.63	9544.20	5785780000	9544.20
278	2009-08-27	9541.63	9629.98	9440.43	9580.63	5785880000	9580.63
279	2009-08-26	9538.61	9613.65	9446.71	9543.52	5080060000	9543.52
280	2009-08-25	9509.21	9646.53	9485.70	9539.29	5768740000	9539.29
281	2009-08-24	9506.18	9625.89	9442.17	9509.28	6302450000	9509.28
282	2009-08-21	9347.86	9549.19	9347.86	9505.96	5885550000	9505.96
283	2009-08-20	9278.55	9385.72	9237.52	9350.05	4893160000	9350.05
284	2009-08-19	9208.68	9333.34	9099.14	9279.16	4257000000	9279.16
285	2009-08-18	9134.36	9262.08	9124.08	9217.94	4198970000	9217.94
286	2009-08-17	9313.85	9313.85	9078.28	9135.34	4854970000	9135.34
287	2009-08-14	9398.04	9425.17	9214.47	9321.40	4940750000	9321.40
288	2009-08-13	9362.29	9448.97	9269.26	9398.19	5250660000	9398.19
289	2009-08-12	9236.06	9442.47	9199.80	9361.61	5498170000	9361.61
290	2009-08-11	9334.33	9351.86	9180.23	9241.45	5773160000	9241.45
291	2009-08-10	9368.41	9420.56	9249.99	9337.95	5406080000	9337.95
292	2009-08-07	9258.45	9466.89	9258.45	9370.07	6827089600	9370.07
293	2009-08-06	9277.19	9378.01	9168.44	9256.26	6753380000	9256.26
294	2009-08-05	9315.36	9374.38	9173.20	9280.97	7242120000	9280.97
295	2009-08-04	9285.05	9370.30	9207.21	9320.19	5713700000	9320.19
296	2009-08-03	9173.65	9342.11	9162.09	9286.56	5603440000	9286.56
297	2009-07-31	9154.61	9264.65	9081.30	9171.61	5139070000	9171.61
298	2009-07-30	9072.84	9298.13	9072.84	9154.46	6035180000	9154.46
299	2009-07-29	9092.34	9141.23	8967.26	9070.72	5178770000	9070.72
300	2009-07-28	9106.92	9154.76	8980.03	9096.72	5490350000	9096.72
301	2009-07-27	9093.09	9154.23	8996.58	9108.51	4631290000	9108.51
302	2009-07-24	9066.11	9144.48	8955.77	9093.24	4458300000	9093.24
303	2009-07-23	8882.31	9143.05	8837.95	9069.29	5761650000	9069.29
304	2009-07-22	8912.39	8993.48	8802.13	8881.26	4634100000	8881.26
305	2009-07-21	8848.15	8991.07	8780.82	8915.94	5309300000	8915.94
306	2009-07-20	8746.05	8884.43	8717.26	8848.15	4853150000	8848.15
307	2009-07-17	8711.89	8797.97	8638.81	8743.94	5141380000	8743.94
308	2009-07-16	8612.66	8750.28	8543.97	8711.82	4898640000	8711.82
309	2009-07-15	8363.95	8643.04	8363.95	8616.21	5238830000	8616.21
310	2009-07-14	8331.37	8407.48	8255.27	8359.49	4149030000	8359.49
311	2009-07-13	8146.82	8348.08	8106.16	8331.68	4499440000	8331.68
312	2009-07-10	8182.49	8216.65	8057.57	8146.52	3912080000	8146.52
313	2009-07-09	8179.01	8273.48	8117.27	8183.17	4347170000	8183.17
314	2009-07-08	8157.02	8259.05	8057.94	8178.41	5721780000	8178.41
315	2009-07-07	8324.95	8355.48	8138.51	8163.60	4673300000	8163.60
316	2009-07-06	8279.30	8364.02	8156.49	8324.87	4712580000	8324.87
317	2009-07-02	8503.00	8503.00	8260.41	8280.74	3931000000	8280.74
318	2009-07-01	8447.53	8610.32	8447.00	8504.06	3919400000	8504.06
319	2009-06-30	8528.93	8584.17	8369.99	8447.00	4627570000	8447.00
320	2009-06-29	8440.13	8569.59	8406.57	8529.38	4211760000	8529.38
321	2009-06-26	8468.54	8509.73	8364.17	8438.39	6076660000	8438.39
322	2009-06-25	8299.25	8512.60	8236.07	8472.40	4911240000	8472.40
323	2009-06-24	8323.51	8456.83	8246.20	8299.86	4636720000	8299.86
324	2009-06-23	8340.44	8413.22	8239.17	8322.91	5071020000	8322.91
325	2009-06-22	8538.52	8538.52	8306.66	8339.01	4903940000	8339.01
326	2009-06-19	8556.96	8665.26	8476.02	8539.73	5713390000	8539.73
327	2009-06-18	8496.73	8634.28	8438.61	8555.60	4684010000	8555.60
328	2009-06-17	8504.36	8602.99	8421.46	8497.18	5523650000	8497.18
329	2009-06-16	8612.44	8688.69	8483.58	8504.67	4951200000	8504.67
330	2009-06-15	8798.50	8798.50	8540.87	8612.13	4697880000	8612.13
331	2009-06-12	8770.01	8850.95	8671.61	8799.26	4528120000	8799.26
332	2009-06-11	8736.23	8911.11	8697.99	8770.92	5500840000	8770.92
333	2009-06-10	8763.66	8871.36	8625.21	8739.02	5379420000	8739.02
334	2009-06-09	8764.83	8854.80	8688.99	8763.06	4439950000	8763.06
335	2009-06-08	8759.35	8832.13	8593.84	8764.49	4483430000	8764.49
336	2009-06-05	8751.75	8900.48	8673.41	8763.13	5277910000	8763.13
337	2009-06-04	8665.72	8802.59	8609.17	8750.24	5352890000	8750.24
338	2009-06-03	8740.07	8750.83	8556.90	8675.24	5323770000	8675.24
339	2009-06-02	8721.60	8832.16	8635.25	8740.87	5987340000	8740.87
340	2009-06-01	8501.53	8797.58	8501.53	8721.44	6370440000	8721.44
341	2009-05-29	8404.04	8541.27	8323.91	8500.33	6050420000	8500.33
342	2009-05-28	8300.50	8463.70	8221.65	8403.80	5738980000	8403.80
343	2009-05-27	8473.65	8534.66	8280.82	8300.02	5698800000	8300.02
344	2009-05-26	8275.33	8523.59	8194.33	8473.49	5667050000	8473.49
345	2009-05-22	8292.21	8415.75	8218.86	8277.32	5155320000	8277.32
346	2009-05-21	8416.07	8416.07	8185.25	8292.13	6019840000	8292.13
347	2009-05-20	8471.82	8645.85	8376.40	8422.04	8205060000	8422.04
348	2009-05-19	8502.48	8594.16	8402.61	8474.85	6616270000	8474.85
349	2009-05-18	8270.15	8534.66	8270.15	8504.08	5702150000	8504.08
350	2009-05-15	8326.22	8422.28	8206.67	8268.64	5439720000	8268.64
351	2009-05-14	8285.92	8427.93	8218.94	8331.32	6134870000	8331.32
352	2009-05-13	8461.80	8461.80	8208.74	8284.89	7091820000	8284.89
353	2009-05-12	8419.17	8574.88	8306.47	8469.11	6871750400	8469.11
354	2009-05-11	8569.23	8569.23	8347.41	8418.77	6150600000	8418.77
355	2009-05-08	8410.73	8657.96	8388.11	8574.65	8163280000	8574.65
356	2009-05-07	8513.56	8651.51	8296.04	8409.85	9120100000	8409.85
357	2009-05-06	8403.48	8608.26	8350.12	8512.28	8555040000	8512.28
358	2009-05-05	8425.55	8520.80	8321.37	8410.65	6882860000	8410.65
359	2009-05-04	8213.60	8488.87	8213.60	8426.74	7038840000	8426.74
360	2009-05-01	8167.41	8278.28	8047.54	8212.41	5312170000	8212.41
361	2009-04-30	8188.51	8383.81	8083.62	8168.12	6862540000	8168.12
362	2009-04-29	8018.31	8278.12	8018.31	8185.73	6101620000	8185.73
363	2009-04-28	8023.56	8136.74	7898.75	8016.95	6328000000	8016.95
364	2009-04-27	8073.82	8152.27	7920.42	8025.00	5613460000	8025.00
365	2009-04-24	7957.45	8182.30	7905.60	8076.29	7114440000	8076.29
366	2009-04-23	7886.81	8015.36	7762.80	7957.06	6563100000	7957.06
367	2009-04-22	7964.78	8111.02	7802.46	7886.57	7327860000	7886.57
368	2009-04-21	7841.73	8027.54	7699.79	7969.56	7436489600	7969.56
369	2009-04-20	8128.94	8128.94	7801.58	7841.73	6973960000	7841.73
370	2009-04-17	8125.43	8251.20	8024.92	8131.33	7352009600	8131.33
371	2009-04-16	8029.14	8201.81	7933.08	8125.43	6598670000	8125.43
372	2009-04-15	7914.92	8069.92	7808.19	8029.62	6241100000	8029.62
373	2009-04-14	8057.41	8076.05	7840.53	7920.18	7569840000	7920.18
374	2009-04-13	8082.02	8146.86	7888.96	8057.81	6434890000	8057.81
375	2009-04-09	7839.89	8150.44	7839.89	8083.38	7600710400	8083.38
376	2009-04-08	7788.68	7925.36	7715.09	7837.11	5938460000	7837.11
377	2009-04-07	7968.92	7968.92	7733.56	7789.56	5155580000	7789.56
378	2009-04-06	8016.16	8037.42	7830.66	7975.85	6210000000	7975.85
379	2009-04-03	7980.63	8090.71	7850.33	8017.59	5855640000	8017.59
380	2009-04-02	7763.99	8129.33	7763.99	7978.08	7542809600	7978.08
381	2009-04-01	7606.13	7804.77	7450.74	7761.60	6034140000	7761.60
382	2009-03-31	7523.77	7744.24	7502.98	7608.92	6089100000	7608.92
383	2009-03-30	7773.31	7773.31	7406.85	7522.02	5912660000	7522.02
384	2009-03-27	7922.57	7922.57	7695.97	7776.18	5600210000	7776.18
385	2009-03-26	7752.36	7969.00	7709.19	7924.56	6992960000	7924.56
386	2009-03-25	7659.81	7897.48	7539.54	7749.81	7687180000	7749.81
387	2009-03-24	7773.47	7837.11	7585.98	7660.21	6767980000	7660.21
388	2009-03-23	7279.25	7789.24	7279.25	7775.86	7715769600	7775.86
389	2009-03-20	7402.31	7524.81	7215.77	7278.38	7643720000	7278.38
390	2009-03-19	7489.68	7624.45	7325.13	7400.80	9033870400	7400.80
391	2009-03-18	7395.70	7592.03	7218.24	7486.58	9098449600	7486.58
392	2009-03-17	7218.00	7407.41	7129.60	7395.70	6156800000	7395.70
393	2009-03-16	7225.33	7428.75	7171.41	7216.97	7883540000	7216.97
394	2009-03-13	7219.20	7241.98	7106.34	7223.98	6787089600	7223.98
395	2009-03-12	6932.39	7198.25	6840.79	7170.06	7326630400	7170.06
396	2009-03-11	6923.13	7078.22	6804.55	6930.40	7287809600	6930.40
397	2009-03-10	6547.01	6951.50	6547.01	6926.49	8618329600	6926.49
398	2009-03-09	6625.74	6758.44	6440.08	6547.05	7277320000	6547.05
399	2009-03-06	6595.16	6776.44	6443.27	6626.94	7331830400	6626.94
400	2009-03-05	6874.01	6874.01	6531.28	6594.44	7507249600	6594.44
401	2009-03-04	6726.50	7012.19	6715.11	6875.84	7673620000	6875.84
402	2009-03-03	6764.81	6922.59	6661.74	6726.02	7583230400	6726.02
403	2009-03-02	7056.48	7056.48	6736.69	6763.29	7868289600	6763.29
404	2009-02-27	7180.97	7244.61	6952.06	7062.93	8926480000	7062.93
405	2009-02-26	7269.06	7451.13	7135.25	7182.08	7599969600	7182.08
406	2009-02-25	7349.58	7442.13	7123.94	7270.89	7483640000	7270.89
407	2009-02-24	7115.34	7396.34	7077.35	7350.94	7234489600	7350.94
408	2009-02-23	7365.99	7477.10	7092.64	7114.78	6509300000	7114.78
409	2009-02-20	7461.49	7500.44	7226.29	7365.67	8210590400	7365.67
410	2009-02-19	7555.23	7679.01	7420.63	7465.95	5746940000	7465.95
411	2009-02-18	7546.35	7661.56	7451.37	7555.63	5740710000	7555.63
412	2009-02-17	7845.63	7845.63	7502.59	7552.60	5907820000	7552.60
413	2009-02-13	7933.00	8005.96	7811.38	7850.41	5296650000	7850.41
414	2009-02-12	7931.97	7956.02	7662.04	7932.76	6476460000	7932.76
415	2009-02-11	7887.05	8042.36	7820.14	7939.53	5926460000	7939.53
416	2009-02-10	8269.36	8293.17	7835.83	7888.88	6770169600	7888.88
417	2009-02-09	8281.38	8376.56	8137.70	8270.87	5574370000	8270.87
418	2009-02-06	8056.38	8360.07	8044.03	8280.59	6484100000	8280.59
419	2009-02-05	7954.83	8138.65	7811.70	8063.07	6624030000	8063.07
420	2009-02-04	8070.32	8197.04	7899.79	7956.66	6420450000	7956.66
421	2009-02-03	7936.99	8157.13	7855.19	8078.36	5886310000	8078.36
422	2009-02-02	8000.62	8053.43	7796.17	7936.83	5673270000	7936.83
423	2009-01-30	8149.01	8243.95	7924.88	8000.86	5350580000	8000.86
424	2009-01-29	8373.06	8373.06	8092.14	8149.01	5067060000	8149.01
425	2009-01-28	8175.93	8446.33	8175.93	8375.45	6199180000	8375.45
426	2009-01-27	8117.39	8264.10	8042.60	8174.73	5353260000	8174.73
427	2009-01-26	8078.04	8278.12	7971.15	8116.03	6039940000	8116.03
428	2009-01-23	8108.79	8187.88	7856.86	8077.56	5832160000	8077.56
429	2009-01-22	8224.43	8239.33	7925.75	8122.80	5843830000	8122.80
430	2009-01-21	7949.17	8286.40	7890.63	8228.10	6467830000	8228.10
431	2009-01-20	8279.63	8309.02	7920.66	7949.09	6375230000	7949.09
432	2009-01-16	8215.67	8424.59	8086.01	8281.22	6786040000	8281.22
433	2009-01-15	8196.24	8326.06	7949.65	8212.49	7807350400	8212.49
434	2009-01-14	8446.01	8446.01	8097.95	8200.14	5407880000	8200.14
435	2009-01-13	8474.61	8584.68	8325.59	8448.56	5567460000	8448.56
436	2009-01-12	8599.26	8653.97	8391.85	8473.97	4725050000	8473.97
437	2009-01-09	8738.80	8800.45	8541.75	8599.18	4716500000	8599.18
438	2009-01-08	8769.94	8807.14	8593.52	8742.46	4991550000	8742.46
439	2009-01-07	8996.94	8996.94	8690.45	8769.70	4704940000	8769.70
440	2009-01-06	8954.57	9175.19	8868.07	9015.10	5392620000	9015.10
441	2009-01-05	9027.13	9093.47	8841.70	8952.89	5413910000	8952.89
442	2009-01-02	8772.25	9080.57	8725.10	9034.69	4048270000	9034.69
443	2008-12-31	8666.48	8862.65	8634.06	8776.39	4172940000	8776.39
444	2008-12-30	8487.51	8700.89	8463.70	8668.39	3627800000	8668.39
445	2008-12-29	8515.87	8575.60	8349.24	8483.93	3323430000	8483.93
446	2008-12-26	8468.71	8581.58	8434.94	8515.55	1880050000	8515.55
447	2008-12-24	8428.17	8498.26	8417.02	8468.48	1546550000	8468.48
448	2008-12-23	8518.65	8647.60	8376.80	8419.49	4051970000	8419.49
449	2008-12-22	8573.37	8672.06	8351.79	8519.69	4869850000	8519.69
450	2008-12-19	8606.50	8823.78	8499.06	8579.11	6705310000	8579.11
451	2008-12-18	8823.94	8946.36	8516.02	8604.99	5675000000	8604.99
452	2008-12-17	8921.91	9001.96	8701.13	8824.34	5907380000	8824.34
453	2008-12-16	8565.65	8985.63	8534.03	8924.14	6009780000	8924.14
454	2008-12-15	8628.81	8738.40	8431.04	8564.53	4982390000	8564.53
455	2008-12-12	8563.10	8705.43	8272.22	8629.68	5959590000	8629.68
456	2008-12-11	8750.13	8861.86	8480.18	8565.09	5513840000	8565.09
457	2008-12-10	8693.00	8942.46	8589.86	8761.42	5942130000	8761.42
458	2008-12-09	8934.10	8978.14	8591.69	8691.33	5693110000	8691.33
459	2008-12-08	8637.65	9151.61	8637.65	8934.18	6553600000	8934.18
460	2008-12-05	8376.08	8722.47	8084.25	8635.42	6165370000	8635.42
461	2008-12-04	8587.07	8705.98	8222.84	8376.24	5860390000	8376.24
462	2008-12-03	8409.14	8654.77	8170.19	8591.69	6221880000	8591.69
463	2008-12-02	8153.75	8490.62	8072.47	8419.09	6170100000	8419.09
464	2008-12-01	8826.89	8826.89	8123.04	8149.09	6052010000	8149.09
465	2008-11-28	8690.24	8840.33	8687.05	8829.04	2740860000	8829.04
466	2008-11-26	8464.49	8760.46	8250.80	8726.61	5793260000	8726.61
467	2008-11-25	8445.14	8682.09	8244.43	8479.47	6952700000	8479.47
468	2008-11-24	8048.09	8624.27	8023.32	8443.39	7879440000	8443.39
469	2008-11-21	7552.37	8121.45	7392.27	8046.42	9495900000	8046.42
470	2008-11-20	7995.53	8224.35	7464.51	7552.29	9093740000	7552.29
471	2008-11-19	8420.69	8534.34	7967.33	7997.28	6548600000	7997.28
472	2008-11-18	8273.34	8540.08	8075.81	8424.75	6679470000	8424.75
473	2008-11-17	8494.84	8596.31	8197.12	8273.58	4927490000	8273.58
474	2008-11-14	8822.19	8980.93	8421.08	8497.31	5881030000	8497.31
475	2008-11-13	8281.14	8898.41	7947.74	8835.25	7849120000	8835.25
476	2008-11-12	8684.52	8684.52	8235.66	8282.66	5764180000	8282.66
477	2008-11-11	8864.32	8892.20	8499.62	8693.96	4998340000	8693.96
478	2008-11-10	8946.60	9212.94	8735.61	8870.54	4572000000	8870.54
479	2008-11-07	8696.03	9032.54	8661.22	8943.81	4931640000	8943.81
480	2008-11-06	9134.01	9216.37	8607.14	8695.79	6102230000	8695.79
481	2008-11-05	9616.60	9628.15	9086.06	9139.27	5426640000	9139.27
482	2008-11-04	9323.89	9711.46	9323.89	9625.28	5531290000	9625.28
483	2008-11-03	9326.04	9488.92	9175.03	9319.83	4492280000	9319.83
484	2008-10-31	9179.09	9498.48	9014.78	9325.01	6394350000	9325.01
485	2008-10-30	9004.66	9380.36	8916.81	9180.69	6175830000	9180.69
486	2008-10-29	9062.33	9405.05	8800.61	8990.96	7077800000	8990.96
487	2008-10-28	8178.72	9112.51	8153.79	9065.12	7096950400	9065.12
488	2008-10-27	8375.92	8639.64	8085.37	8175.77	5558050000	8175.77
489	2008-10-24	8683.21	8683.21	8088.63	8378.95	6550050000	8378.95
490	2008-10-23	8519.77	8864.48	8200.06	8691.25	7189900000	8691.25
491	2008-10-22	9027.84	9027.84	8324.07	8519.21	6147980000	8519.21
492	2008-10-21	9179.11	9293.07	9017.30	9045.21	5121830000	9045.21
493	2008-10-20	8852.30	9305.89	8799.49	9265.43	5175640000	9265.43
494	2008-10-17	8975.35	9304.38	8640.83	8852.22	6581780000	8852.22
495	2008-10-16	8577.04	9073.64	8176.17	8979.26	7984500000	8979.26
496	2008-10-15	9301.91	9301.91	8516.50	8577.91	6542330000	8577.91
497	2008-10-14	9388.97	9924.28	9050.06	9310.99	8161990400	9310.99
498	2008-10-13	8462.42	9501.91	8462.42	9387.61	7263369600	9387.61
499	2008-10-10	8568.67	8989.13	7773.71	8451.19	11456230400	8451.19
500	2008-10-09	9261.69	9522.77	8523.27	8579.19	8285670400	8579.19
501	2008-10-08	9437.23	9778.04	9042.97	9258.10	8716329600	9258.10
502	2008-10-07	9955.42	10205.04	9391.67	9447.11	7069209600	9447.11
503	2008-10-06	10322.52	10322.52	9503.10	9955.50	7956020000	9955.50
504	2008-10-03	10483.96	10844.69	10261.75	10325.38	6716120000	10325.38
505	2008-10-02	10825.54	10843.10	10368.08	10482.85	6285640000	10482.85
506	2008-10-01	10847.40	11022.06	10495.99	10831.07	5782130000	10831.07
507	2008-09-30	10371.58	10922.03	10371.58	10850.66	6065000000	10850.66
508	2008-09-29	11139.62	11139.62	10266.76	10365.45	7305060000	10365.45
509	2008-09-26	11019.04	11218.48	10781.37	11143.13	5383610000	11143.13
510	2008-09-25	10827.17	11206.05	10799.77	11022.06	5877640000	11022.06
511	2008-09-24	10850.02	11041.02	10696.38	10825.17	4820360000	10825.17
512	2008-09-23	11015.69	11214.65	10763.77	10854.17	5185730000	10854.17
513	2008-09-22	11394.42	11450.81	10956.43	11015.69	5368130000	11015.69
514	2008-09-19	11027.51	11415.48	11027.51	11388.44	9387169600	11388.44
515	2008-09-18	10609.01	11149.07	10403.75	11019.69	10082689600	11019.69
516	2008-09-17	11056.58	11068.87	10521.81	10609.66	9431870400	10609.66
517	2008-09-16	10905.62	11193.12	10604.70	11059.02	9459830400	11059.02
518	2008-09-15	11416.37	11416.37	10849.85	10917.51	8279510400	10917.51
519	2008-09-12	11429.32	11532.72	11191.08	11421.99	6273260000	11421.99
520	2008-09-11	11264.44	11461.15	11018.72	11433.71	6869249600	11433.71
521	2008-09-10	11233.91	11453.50	11135.64	11268.92	6543440000	11268.92
522	2008-09-09	11514.73	11623.50	11209.81	11230.73	7380630400	11230.73
523	2008-09-08	11224.87	11656.64	11224.87	11510.74	7351340000	11510.74
524	2008-09-05	11185.63	11301.73	10998.77	11220.96	5017080000	11220.96
525	2008-09-04	11532.48	11532.48	11130.26	11188.23	5212500000	11188.23
526	2008-09-03	11506.01	11629.69	11328.84	11532.88	5056980000	11532.88
527	2008-09-02	11545.63	11831.29	11444.79	11516.92	4783560000	11516.92
528	2008-08-29	11713.23	11730.49	11508.78	11543.55	3288120000	11543.55
529	2008-08-28	11499.87	11756.46	11493.72	11715.18	3854280000	11715.18
530	2008-08-27	11412.46	11575.14	11349.69	11502.51	3499610000	11502.51
531	2008-08-26	11383.56	11483.62	11284.47	11412.87	3587570000	11412.87
532	2008-08-25	11626.19	11626.19	11336.82	11386.25	3420600000	11386.25
533	2008-08-22	11426.79	11684.00	11426.79	11628.06	3741070000	11628.06
534	2008-08-21	11415.23	11501.29	11263.63	11430.21	4032590000	11430.21
535	2008-08-20	11345.94	11511.06	11240.18	11417.43	4555030000	11417.43
536	2008-08-19	11478.09	11501.45	11260.53	11348.55	4159760000	11348.55
537	2008-08-18	11659.65	11744.49	11410.18	11479.39	3829290000	11479.39
538	2008-08-15	11611.21	11776.41	11540.05	11659.90	4041820000	11659.90
539	2008-08-14	11532.07	11744.33	11399.84	11615.93	4064000000	11615.93
540	2008-08-13	11632.81	11689.05	11377.37	11532.96	4787600000	11532.96
541	2008-08-12	11781.70	11830.39	11541.43	11642.47	4711290000	11642.47
542	2008-08-11	11729.67	11933.55	11580.19	11782.35	5067310000	11782.35
543	2008-08-08	11432.09	11808.49	11344.23	11734.32	4966810000	11734.32
544	2008-08-07	11655.42	11680.50	11355.63	11431.43	5319380000	11431.43
545	2008-08-06	11603.64	11745.71	11454.64	11656.07	4873420000	11656.07
546	2008-08-05	11286.02	11652.24	11286.02	11615.77	1219310000	11615.77
547	2008-08-04	11326.32	11449.67	11144.59	11284.15	4562280000	11284.15
548	2008-08-01	11379.89	11512.61	11205.41	11326.32	4684870000	11326.32
549	2008-07-31	11577.99	11631.16	11317.69	11378.02	5346050000	11378.02
550	2008-07-30	11397.56	11681.47	11328.68	11583.69	5631330000	11583.69
551	2008-07-29	11133.44	11444.05	11086.13	11397.56	5414240000	11397.56
552	2008-07-28	11369.47	11439.25	11094.76	11131.08	4282960000	11131.08
553	2008-07-25	11341.14	11540.78	11252.47	11370.69	4672560000	11370.69
554	2008-07-24	11630.34	11714.21	11288.79	11349.28	6127980000	11349.28
555	2008-07-23	11603.39	11820.21	11410.02	11632.38	6705830000	11632.38
556	2008-07-22	11457.90	11692.79	11273.32	11602.50	6180230000	11602.50
557	2008-07-21	11495.02	11663.40	11339.02	11467.34	4630640000	11467.34
558	2008-07-18	11436.56	11599.57	11290.50	11496.57	5653280000	11496.57
559	2008-07-17	11238.39	11538.50	11118.46	11446.66	7365209600	11446.66
560	2008-07-16	10961.89	11308.41	10831.61	11239.28	6738630400	11239.28
561	2008-07-15	11050.80	11201.67	10731.96	10962.54	7363640000	10962.54
562	2008-07-14	11103.64	11299.70	10972.63	11055.19	5434860000	11055.19
563	2008-07-11	11226.17	11292.04	10908.64	11100.54	6742200000	11100.54
564	2008-07-10	11148.01	11351.24	11006.01	11229.02	5840430000	11229.02
565	2008-07-09	11381.93	11505.12	11115.61	11147.44	5181000000	11147.44
566	2008-07-08	11225.03	11459.52	11101.19	11384.21	6034110000	11384.21
567	2008-07-07	11289.19	11477.52	11094.44	11231.96	5265420000	11231.96
568	2008-07-03	11297.33	11336.49	11158.02	11288.53	3247590000	11288.53
569	2008-07-02	11382.34	11510.41	11180.58	11215.51	5276090000	11215.51
570	2008-07-01	11344.64	11465.79	11106.65	11382.26	5846290000	11382.26
571	2008-06-30	11345.70	11504.55	11226.34	11350.01	5032330000	11350.01
572	2008-06-27	11452.85	11556.33	11248.48	11346.51	6208260000	11346.51
573	2008-06-26	11808.57	11808.57	11431.92	11453.42	5231280000	11453.42
574	2008-06-25	11805.31	12008.70	11683.75	11811.83	4825640000	11811.83
575	2008-06-24	11842.36	11962.37	11668.53	11807.43	4705050000	11807.43
576	2008-06-23	11843.83	11986.96	11731.06	11842.36	4186370000	11842.36
577	2008-06-20	12062.19	12078.23	11785.04	11842.69	5324900000	11842.69
578	2008-06-19	12022.54	12188.31	11881.03	12063.09	4811670000	12063.09
579	2008-06-18	12158.68	12212.33	11947.07	12029.06	4573570000	12029.06
580	2008-06-17	12269.65	12378.67	12114.14	12160.30	3801960000	12160.30
581	2008-06-16	12306.86	12381.44	12139.79	12269.08	3706940000	12269.08
582	2008-06-13	12144.59	12376.72	12096.23	12307.35	4080420000	12307.35
583	2008-06-12	12089.63	12337.72	12041.43	12141.58	4734240000	12141.58
584	2008-06-11	12286.34	12317.20	12029.46	12083.77	4779980000	12083.77
585	2008-06-10	12277.71	12425.98	12116.58	12289.76	4635070000	12289.76
586	2008-06-09	12210.13	12406.36	12102.50	12280.32	4404570000	12280.32
587	2008-06-06	12602.74	12602.74	12180.50	12209.81	4771660000	12209.81
588	2008-06-05	12388.81	12652.81	12358.07	12604.45	4350790000	12604.45
589	2008-06-04	12391.86	12540.37	12283.74	12390.48	4338640000	12390.48
590	2008-06-03	12503.20	12620.98	12317.61	12402.85	4396380000	12402.85
591	2008-06-02	12637.67	12645.40	12385.76	12503.82	3714320000	12503.82
592	2008-05-30	12647.36	12750.84	12555.60	12638.32	3845630000	12638.32
593	2008-05-29	12593.87	12760.21	12493.47	12646.22	3894440000	12646.22
594	2008-05-28	12542.90	12693.77	12437.38	12594.03	3927240000	12594.03
595	2008-05-27	12479.63	12626.84	12397.56	12548.35	3588860000	12548.35
596	2008-05-23	12620.90	12637.43	12420.20	12479.63	3516380000	12479.63
597	2008-05-22	12597.69	12743.68	12515.78	12625.62	3955960000	12625.62
598	2008-05-21	12824.94	12926.71	12550.39	12601.19	4517990000	12601.19
599	2008-05-20	13026.04	13026.04	12742.29	12828.68	3854320000	12828.68
600	2008-05-19	12985.41	13170.97	12899.19	13028.16	3683970000	13028.16
601	2008-05-16	12992.74	13069.52	12860.60	12986.80	3842590000	12986.80
602	2008-05-15	12891.29	13028.16	12798.39	12992.66	3836480000	12992.66
603	2008-05-14	12825.12	13037.44	12806.21	12898.38	3979370000	12898.38
604	2008-05-13	12872.08	12957.65	12716.16	12832.18	4018590000	12832.18
605	2008-05-12	12768.38	12903.33	12746.36	12876.05	3370630000	12876.05
606	2008-05-09	12860.68	12871.75	12648.09	12745.88	3518620000	12745.88
607	2008-05-08	12814.84	12965.95	12727.56	12866.78	3827550000	12866.78
608	2008-05-07	13010.82	13097.77	12756.14	12814.35	4075860000	12814.35
609	2008-05-06	12968.89	13071.07	12817.53	13020.83	3924100000	13020.83
610	2008-05-05	13056.57	13105.75	12896.50	12969.54	3410090000	12969.54
611	2008-05-02	13012.53	13191.49	12931.35	13058.20	3953030000	13058.20
612	2008-05-01	12818.34	13079.94	12721.94	13010.00	4448780000	13010.00
613	2008-04-30	12831.45	13052.91	12746.45	12820.13	4508890000	12820.13
614	2008-04-29	12870.37	12970.27	12737.82	12831.94	3815320000	12831.94
615	2008-04-28	12890.76	13015.62	12791.55	12871.75	3607000000	12871.75
616	2008-04-25	12848.38	12987.29	12703.70	12891.86	3891150000	12891.86
617	2008-04-24	12764.68	12979.88	12651.51	12848.95	4461660000	12848.95
618	2008-04-23	12721.45	12883.80	12627.00	12763.22	4103610000	12763.22
619	2008-04-22	12825.02	12870.86	12604.53	12720.23	3821900000	12720.23
620	2008-04-21	12850.91	12902.69	12666.08	12825.02	3420570000	12825.02
621	2008-04-18	12626.76	12965.47	12626.76	12849.36	4222380000	12849.36
622	2008-04-17	12617.40	12725.93	12472.71	12620.49	3713880000	12620.49
623	2008-04-16	12371.51	12670.56	12371.51	12619.27	4260370000	12619.27
624	2008-04-15	12303.60	12459.36	12223.97	12362.47	3581230000	12362.47
625	2008-04-14	12324.77	12430.86	12208.42	12302.06	3565020000	12302.06
626	2008-04-11	12579.78	12579.78	12280.89	12325.42	3723790000	12325.42
627	2008-04-10	12526.78	12705.90	12447.96	12581.98	3686150000	12581.98
628	2008-04-09	12574.65	12686.93	12416.53	12527.26	3556670000	12527.26
629	2008-04-08	12602.66	12664.38	12440.55	12576.44	3602500000	12576.44
630	2008-04-07	12612.59	12786.83	12550.22	12612.43	3747780000	12612.43
631	2008-04-04	12626.35	12738.30	12489.40	12609.42	3703100000	12609.42
632	2008-04-03	12604.69	12734.97	12455.04	12626.03	3920100000	12626.03
633	2008-04-02	12651.67	12790.28	12488.22	12608.92	4320440000	12608.92
634	2008-04-01	12266.64	12693.93	12266.64	12654.36	4745120000	12654.36
635	2008-03-31	12215.92	12384.84	12095.18	12262.89	4188990000	12262.89
636	2008-03-28	12303.92	12441.67	12164.22	12216.40	3686980000	12216.40
637	2008-03-27	12421.88	12528.13	12264.76	12302.46	4037930000	12302.46
638	2008-03-26	12531.79	12531.79	12309.62	12422.86	4055670000	12422.86
639	2008-03-25	12547.34	12639.82	12397.62	12532.60	4145120000	12532.60
640	2008-03-24	12361.97	12687.61	12346.17	12548.64	4499000000	12548.64
641	2008-03-20	12102.43	12434.34	12024.68	12361.32	6145220000	12361.32
642	2008-03-19	12391.52	12525.19	12077.27	12099.66	5358550000	12099.66
643	2008-03-18	11975.92	12411.63	11975.92	12392.66	5335630000	12392.66
644	2008-03-17	11946.45	12119.69	11650.44	11972.25	5683010000	11972.25
645	2008-03-14	12146.39	12249.86	11781.43	11951.09	5153780000	11951.09
646	2008-03-13	12096.49	12242.29	11832.88	12145.74	5073360000	12145.74
647	2008-03-12	12148.61	12360.58	12037.79	12110.24	4414280000	12110.24
648	2008-03-11	11741.33	12205.98	11741.33	12156.81	5109080000	12156.81
649	2008-03-10	11893.04	11993.75	11691.47	11740.15	4261240000	11740.15
650	2008-03-07	12039.09	12131.33	11778.66	11893.69	4565410000	11893.69
651	2008-03-06	12254.59	12267.86	12010.03	12040.39	4323460000	12040.39
652	2008-03-05	12204.93	12392.74	12105.36	12254.99	4277710000	12254.99
653	2008-03-04	12259.14	12291.22	11991.06	12213.80	4757180000	12213.80
654	2008-03-03	12264.36	12344.71	12101.29	12258.90	4117570000	12258.90
655	2008-02-29	12579.58	12579.58	12210.30	12266.39	4426730000	12266.39
656	2008-02-28	12689.28	12713.99	12463.32	12582.18	3938580000	12582.18
657	2008-02-27	12683.54	12815.59	12527.64	12694.28	3904700000	12694.28
658	2008-02-26	12569.48	12771.14	12449.08	12684.92	4096060000	12684.92
659	2008-02-25	12380.77	12612.47	12292.03	12570.22	3866350000	12570.22
660	2008-02-22	12281.09	12429.05	12116.92	12381.02	3572660000	12381.02
661	2008-02-21	12426.85	12545.79	12225.36	12284.30	3696660000	12284.30
662	2008-02-20	12333.31	12489.29	12159.42	12427.26	3870520000	12427.26
663	2008-02-19	12349.59	12571.11	12276.81	12337.22	3613550000	12337.22
664	2008-02-15	12376.66	12441.20	12216.68	12348.21	3583300000	12348.21
665	2008-02-14	12551.51	12611.26	12332.03	12376.98	3644760000	12376.98
666	2008-02-13	12368.12	12627.76	12354.22	12552.24	3856420000	12552.24
667	2008-02-12	12241.56	12524.12	12207.90	12373.41	4044640000	12373.41
668	2008-02-11	12181.89	12332.76	12006.79	12240.01	3593140000	12240.01
669	2008-02-08	12248.47	12330.97	12058.01	12182.13	3768490000	12182.13
670	2008-02-07	12196.20	12366.99	12045.00	12247.00	4589160000	12247.00
671	2008-02-06	12257.25	12436.33	12142.14	12200.10	4008120000	12200.10
672	2008-02-05	12631.85	12631.85	12234.97	12265.13	4315740000	12265.13
673	2008-02-04	12743.11	12810.34	12557.61	12635.16	3495780000	12635.16
674	2008-02-01	12638.17	12841.88	12510.05	12743.19	4650770000	12743.19
675	2008-01-31	12438.28	12734.74	12197.09	12650.36	4970290000	12650.36
676	2008-01-30	12480.14	12715.96	12311.55	12442.83	4742760000	12442.83
677	2008-01-29	12385.19	12604.92	12262.29	12480.30	4232960000	12480.30
678	2008-01-28	12205.71	12423.81	12061.42	12383.89	4100930000	12383.89
679	2008-01-25	12391.70	12590.69	12103.61	12207.17	4882250000	12207.17
680	2008-01-24	12272.69	12522.82	12114.83	12378.61	5735300000	12378.61
681	2008-01-23	11969.08	12339.10	11530.12	12270.17	3241680000	12270.17
682	2008-01-22	12092.72	12167.42	11508.74	11971.19	6544690000	11971.19
683	2008-01-18	12159.94	12441.85	11953.71	12099.30	6004840000	12099.30
684	2008-01-17	12467.05	12597.85	12089.38	12159.21	5303130000	12159.21
685	2008-01-16	12476.81	12699.05	12294.48	12466.16	5440620000	12466.16
686	2008-01-15	12777.50	12777.50	12425.92	12501.11	4601640000	12501.11
687	2008-01-14	12613.78	12866.10	12596.95	12778.15	3682090000	12778.15
688	2008-01-11	12850.74	12863.34	12495.91	12606.30	4495840000	12606.30
689	2008-01-10	12733.11	12931.29	12632.15	12853.09	5170490000	12853.09
690	2008-01-09	12590.21	12814.97	12431.53	12735.31	5351030000	12735.31
691	2008-01-08	12820.90	12998.11	12511.03	12589.07	4705390000	12589.07
692	2008-01-07	12801.15	12984.95	12640.44	12827.49	4221260000	12827.49
693	2008-01-04	13046.56	13049.65	12740.51	12800.18	4166000000	12800.18
694	2008-01-03	13044.12	13197.43	12968.44	13056.72	3429500000	13056.72
695	2008-01-02	13261.82	13338.23	12969.42	13043.96	3452650000	13043.96
696	2007-12-31	13364.16	13423.91	13197.35	13264.82	2440880000	13264.82
697	2007-12-28	13361.23	13494.30	13272.14	13365.87	2420510000	13365.87
698	2007-12-27	13549.17	13551.53	13325.71	13359.61	2365770000	13359.61
699	2007-12-26	13547.95	13614.53	13440.16	13551.69	2010500000	13551.69
700	2007-12-24	13487.12	13562.72	13451.35	13550.04	2200000	13550.04
701	2007-12-21	13241.66	13518.20	13241.66	13450.65	4508590000	13450.65
702	2007-12-20	13206.46	13354.00	13112.98	13245.64	3526890000	13245.64
703	2007-12-19	13231.98	13368.79	13097.77	13207.27	3401300000	13207.27
704	2007-12-18	13168.66	13346.84	13059.32	13232.47	3723690000	13232.47
705	2007-12-17	13339.20	13378.38	13111.92	13167.20	3569030000	13167.20
706	2007-12-14	13515.11	13557.54	13284.66	13339.85	3401050000	13339.85
707	2007-12-13	13473.98	13586.73	13281.00	13517.96	3635170000	13517.96
708	2007-12-12	13434.80	13778.98	13299.61	13473.90	4482120000	13473.90
709	2007-12-11	13726.87	13850.92	13374.89	13432.77	4080180000	13432.77
710	2007-12-10	13623.55	13807.02	13582.50	13727.03	2911760000	13727.03
711	2007-12-07	13618.27	13744.02	13514.22	13625.58	3177710000	13625.58
712	2007-12-06	13445.85	13652.49	13362.37	13619.89	3568570000	13619.89
713	2007-12-05	13244.01	13513.00	13244.01	13444.96	3663660000	13444.96
714	2007-12-04	13311.24	13395.21	13139.56	13248.73	3343620000	13248.73
715	2007-12-03	13368.22	13490.24	13207.60	13314.57	3323250000	13314.57
716	2007-11-30	13314.25	13570.31	13225.32	13371.72	4422200000	13371.72
717	2007-11-29	13287.91	13399.03	13150.21	13311.73	3524730000	13311.73
718	2007-11-28	12958.04	13353.51	12958.04	13289.45	4508020000	13289.45
719	2007-11-27	12744.78	13040.38	12711.98	12958.44	4320720000	12958.44
720	2007-11-26	12979.99	13104.44	12707.26	12743.44	3706470000	12743.44
721	2007-11-23	12889.45	12981.56	12796.29	12980.88	1612720000	12980.88
722	2007-11-21	13006.65	13055.59	12725.39	12799.04	4076230000	12799.04
723	2007-11-20	12955.92	13179.23	12800.74	13010.14	4875150000	13010.14
724	2007-11-19	13176.30	13195.48	12871.14	12958.44	4119650000	12958.44
725	2007-11-16	13109.48	13293.44	12987.22	13176.79	4168870000	13176.79
726	2007-11-15	13230.68	13333.59	13007.95	13110.05	3941010000	13110.05
727	2007-11-14	13305.47	13465.20	13159.88	13231.01	4031470000	13231.01
728	2007-11-13	12975.11	13357.57	12975.11	13307.09	4141310000	13307.09
729	2007-11-12	13039.16	13238.73	12910.40	12987.55	4192520000	12987.55
730	2007-11-09	13261.17	13321.81	12920.65	13042.74	4587050000	13042.74
731	2007-11-08	13299.70	13463.66	13001.93	13266.29	5439720000	13266.29
732	2007-11-07	13646.72	13646.72	13269.46	13300.02	4353160000	13300.02
733	2007-11-06	13542.34	13716.55	13460.73	13660.94	3879160000	13660.94
734	2007-11-05	13592.58	13666.15	13393.67	13543.40	3819330000	13543.40
735	2007-11-02	13569.90	13708.58	13381.64	13595.10	4285990000	13595.10
736	2007-11-01	13924.16	13924.16	13522.75	13567.87	4241470000	13567.87
737	2007-10-31	13792.06	13990.65	13711.59	13930.01	3953070000	13930.01
738	2007-10-30	13869.04	13930.91	13719.80	13792.47	3212520000	13792.47
739	2007-10-29	13807.35	13966.18	13748.33	13870.26	3124480000	13870.26
740	2007-10-26	13675.66	13885.95	13622.01	13806.70	3612120000	13806.70
741	2007-10-25	13677.85	13819.78	13471.87	13671.92	4183960000	13671.92
742	2007-10-24	13675.58	13751.50	13423.74	13675.25	4003300000	13675.25
743	2007-10-23	13568.93	13754.91	13494.95	13676.23	3309120000	13676.23
744	2007-10-22	13521.62	13636.80	13337.90	13566.97	3471830000	13566.97
745	2007-10-19	13888.47	13888.47	13478.94	13522.02	4160970000	13522.02
746	2007-10-18	13887.90	13984.39	13746.22	13888.96	3203210000	13888.96
747	2007-10-17	13920.66	14075.84	13738.66	13892.54	3638070000	13892.54
748	2007-10-16	13986.34	14061.37	13810.68	13912.94	3234560000	13912.94
749	2007-10-15	14092.43	14157.38	13877.82	13984.80	3139290000	13984.80
750	2007-10-12	14016.34	14168.51	13949.85	14093.08	2788690000	14093.08
751	2007-10-11	14079.10	14279.96	13917.82	14015.12	3911260000	14015.12
752	2007-10-10	14165.02	14225.66	13963.26	14078.69	3044760000	14078.69
753	2007-10-09	14043.73	14198.83	13980.90	14164.53	2932040000	14164.53
754	2007-10-08	14065.36	14134.05	13747.41	14043.73	2040650000	14043.73
755	2007-10-05	13969.07	14169.49	13965.05	14066.01	2919030000	14066.01
756	2007-10-04	13967.89	14074.54	13894.98	13974.31	2690430000	13974.31
757	2007-10-03	14038.86	14090.48	13883.43	13968.05	3065320000	13968.05
758	2007-10-02	14087.14	14166.16	13951.72	14047.31	3101910000	14047.31
759	2007-10-01	13895.71	14147.30	13869.86	14087.55	3281990000	14087.55
760	2007-09-28	13912.94	13994.64	13802.96	13895.63	2925350000	13895.63
761	2007-09-27	13879.53	13991.63	13811.17	13912.94	2872180000	13912.94
762	2007-09-26	13779.30	13962.61	13741.26	13878.15	3237390000	13878.15
763	2007-09-25	13757.84	13847.10	13629.16	13778.65	3187770000	13778.65
764	2007-09-24	13821.57	13930.74	13702.89	13759.06	3131310000	13759.06
765	2007-09-21	13768.33	13948.95	13740.61	13820.19	3679460000	13820.19
766	2007-09-20	13813.52	13893.02	13680.21	13766.70	2957700000	13766.70
767	2007-09-19	13740.61	13936.68	13689.80	13815.56	3846750000	13815.56
768	2007-09-18	13403.18	13772.15	13379.68	13739.39	3708940000	13739.39
769	2007-09-17	13441.95	13514.71	13306.69	13403.42	2598390000	13403.42
770	2007-09-14	13421.39	13507.55	13273.68	13442.52	2641740000	13442.52
771	2007-09-13	13292.38	13519.91	13292.38	13424.88	2877080000	13424.88
772	2007-09-12	13298.31	13408.62	13195.40	13291.65	2885720000	13291.65
773	2007-09-11	13129.40	13369.77	13124.68	13308.39	3015330000	13308.39
774	2007-09-10	13116.39	13280.67	12992.02	13127.85	2835720000	13127.85
775	2007-09-07	13360.74	13360.74	13059.16	13113.38	3191080000	13113.38
776	2007-09-06	13306.44	13464.79	13217.11	13363.35	2459590000	13363.35
777	2007-09-05	13442.85	13442.85	13203.86	13305.47	2991600000	13305.47
778	2007-09-04	13358.39	13521.86	13248.57	13448.86	2766600000	13448.86
779	2007-08-31	13240.84	13472.35	13240.84	13357.74	2731610000	13357.74
780	2007-08-30	13287.91	13355.46	13126.39	13238.73	2582960000	13238.73
781	2007-08-29	13043.07	13336.93	13020.63	13289.29	2824070000	13289.29
782	2007-08-28	13318.43	13319.61	13024.29	13041.85	3078090000	13041.85
783	2007-08-27	13377.16	13438.46	13248.32	13322.13	2406180000	13322.13
784	2007-08-24	13231.78	13402.20	13174.27	13378.87	2541400000	13378.87
785	2007-08-23	13237.27	13358.22	13127.69	13235.88	3084390000	13235.88
786	2007-08-22	13088.26	13304.33	13075.34	13236.13	3309120000	13236.13
787	2007-08-21	13120.05	13228.57	12975.68	13090.86	3012150000	13090.86
788	2007-08-20	13078.51	13245.80	12938.77	13121.35	3321340000	13121.35
789	2007-08-17	12848.05	13289.70	12847.24	13079.08	3570040000	13079.08
790	2007-08-16	12859.52	12996.73	12455.92	12845.78	6509300000	12845.78
791	2007-08-15	13021.93	13184.51	12800.83	12861.47	4290930000	12861.47
792	2007-08-14	13235.72	13309.04	12974.30	13028.92	3814630000	13028.92
793	2007-08-13	13238.24	13440.08	13163.54	13236.53	3696280000	13236.53
794	2007-08-10	13270.59	13386.43	12958.04	13239.54	5345780000	13239.54
795	2007-08-09	13652.33	13675.66	13196.05	13270.68	5889600000	13270.68
796	2007-08-08	13497.23	13769.63	13386.92	13657.86	5499560000	13657.86
797	2007-08-07	13467.72	13635.09	13282.38	13504.30	4909390000	13504.30
798	2007-08-06	13183.13	13501.86	13077.05	13468.78	5067200000	13468.78
799	2007-08-03	13462.25	13539.50	13156.79	13181.91	4272110000	13181.91
800	2007-08-02	13357.82	13547.47	13272.79	13463.33	4368850000	13463.33
801	2007-08-01	13211.09	13431.06	13041.77	13362.37	5256780000	13362.37
802	2007-07-31	13360.66	13579.41	13182.15	13211.99	4524520000	13211.99
803	2007-07-30	13266.21	13445.12	13143.87	13358.31	4128780000	13358.31
804	2007-07-27	13472.68	13589.17	13228.57	13265.47	4784650000	13265.47
805	2007-07-26	13783.12	13793.61	13307.74	13473.57	4472550000	13473.57
806	2007-07-25	13718.25	13919.77	13607.70	13785.07	4283200000	13785.07
807	2007-07-24	13940.90	13967.65	13661.51	13716.95	4115830000	13716.95
808	2007-07-23	13851.73	14039.59	13819.54	13943.42	3102700000	13943.42
809	2007-07-20	14000.73	14039.67	13745.65	13851.08	3745780000	13851.08
810	2007-07-19	13918.79	14121.04	13860.18	14000.41	3251450000	14000.41
811	2007-07-18	13955.05	14020.89	13768.73	13918.22	3609220000	13918.22
812	2007-07-17	13951.96	14095.60	13880.67	13971.55	3007140000	13971.55
813	2007-07-16	13907.09	14053.57	13834.33	13950.98	2704110000	13950.98
814	2007-07-13	13859.86	13982.93	13784.83	13907.25	2801120000	13907.25
815	2007-07-12	13579.33	13889.45	13579.33	13861.73	3489600000	13861.73
816	2007-07-11	13500.40	13638.75	13435.45	13577.87	3082920000	13577.87
817	2007-07-10	13648.59	13685.90	13463.57	13501.70	3244280000	13501.70
818	2007-07-09	13612.66	13739.06	13563.89	13649.97	2715330000	13649.97
819	2007-07-06	13559.01	13670.46	13501.54	13611.68	2441520000	13611.68
820	2007-07-05	13576.24	13637.78	13459.84	13565.84	2622950000	13565.84
821	2007-07-03	13556.87	13592.07	13531.83	13577.30	1560790000	13577.30
822	2007-07-02	13409.60	13586.97	13406.59	13535.43	2648990000	13535.43
823	2007-06-29	13422.61	13556.16	13291.32	13408.62	3165410000	13408.62
824	2007-06-28	13427.48	13537.47	13342.05	13422.28	3006710000	13422.28
825	2007-06-27	13336.93	13455.36	13205.08	13427.73	3398150000	13427.73
826	2007-06-26	13352.37	13491.70	13272.79	13337.66	3398530000	13337.66
827	2007-06-25	13360.09	13519.34	13273.68	13352.05	3287250000	13352.05
828	2007-06-22	13545.03	13564.13	13323.51	13360.26	4284320000	13360.26
829	2007-06-21	13486.66	13596.56	13368.79	13545.84	3161110000	13545.84
830	2007-06-20	13636.56	13735.08	13469.43	13489.42	3286900000	13489.42
831	2007-06-19	13611.68	13705.41	13527.14	13635.42	2873590000	13635.42
832	2007-06-18	13639.00	13720.29	13560.15	13612.98	2480240000	13612.98
833	2007-06-15	13556.65	13741.18	13556.65	13639.48	3406030000	13639.48
834	2007-06-14	13482.43	13622.66	13444.07	13553.73	2813630000	13553.73
835	2007-06-13	13287.62	13502.76	13287.62	13482.35	3077930000	13482.35
836	2007-06-12	13424.39	13474.12	13264.05	13295.01	3056200000	13295.01
837	2007-06-11	13423.74	13519.88	13335.16	13424.96	2525280000	13424.96
838	2007-06-08	13267.14	13445.19	13207.73	13424.39	2993460000	13424.39
839	2007-06-07	13463.48	13517.85	13236.34	13266.73	3538470000	13266.73
840	2007-06-06	13590.66	13606.75	13403.10	13465.67	2964190000	13465.67
841	2007-06-05	13673.19	13689.40	13523.70	13595.46	2939450000	13595.46
842	2007-06-04	13667.21	13723.37	13575.14	13676.32	2738930000	13676.32
843	2007-06-01	13628.69	13756.69	13562.54	13668.11	2927020000	13668.11
844	2007-05-31	13633.00	13718.82	13564.49	13627.64	3335530000	13627.64
845	2007-05-30	13517.89	13650.64	13403.26	13633.08	2980210000	13633.08
846	2007-05-29	13507.28	13603.26	13428.86	13521.34	2571790000	13521.34
847	2007-05-25	13441.94	13571.48	13410.00	13507.28	2316250000	13507.28
848	2007-05-24	13522.60	13645.52	13391.56	13441.13	3365530000	13441.13
849	2007-05-23	13540.84	13648.69	13476.72	13525.65	3084260000	13525.65
850	2007-05-22	13544.99	13632.03	13466.57	13539.95	2860500000	13539.95
851	2007-05-21	13556.53	13636.98	13473.31	13542.88	3465360000	13542.88
852	2007-05-18	13476.40	13611.95	13454.46	13556.53	2959050000	13556.53
853	2007-05-17	13486.96	13558.24	13384.89	13476.72	2868640000	13476.72
854	2007-05-16	13374.13	13526.54	13325.49	13487.53	2915350000	13487.53
855	2007-05-15	13346.05	13518.33	13302.65	13383.84	3071020000	13383.84
856	2007-05-14	13325.81	13432.84	13265.02	13346.78	2776130000	13346.78
857	2007-05-11	13212.20	13373.35	13192.62	13326.22	2720780000	13326.22
858	2007-05-10	13359.05	13376.20	13161.08	13215.13	3031240000	13215.13
859	2007-05-09	13300.62	13410.17	13229.92	13362.87	2935550000	13362.87
860	2007-05-08	13309.40	13359.05	13192.45	13309.07	2795720000	13309.07
861	2007-05-07	13264.13	13385.06	13218.87	13312.97	2545090000	13312.97
862	2007-05-04	13243.08	13340.60	13176.61	13264.62	2761930000	13264.62
863	2007-05-03	13206.65	13306.55	13131.42	13241.38	3007970000	13241.38
864	2007-05-02	13133.94	13291.60	13105.34	13211.88	3189800000	13211.88
865	2007-05-01	13062.75	13188.96	12993.02	13136.14	3400350000	13136.14
866	2007-04-30	13120.21	13226.99	13003.91	13062.91	3093420000	13062.91
867	2007-04-27	13104.04	13195.05	13002.37	13120.94	2732810000	13120.94
868	2007-04-26	13088.84	13197.49	13016.43	13105.50	3211800000	13105.50
869	2007-04-25	12951.42	13142.31	12929.80	13089.89	3252590000	13089.89
870	2007-04-24	12919.64	13033.66	12845.12	12953.94	3119750000	12953.94
871	2007-04-23	12961.49	13029.59	12867.96	12919.40	2575020000	12919.40
872	2007-04-20	12811.15	13035.77	12811.15	12961.98	3329940000	12961.98
873	2007-04-19	12799.77	12889.17	12677.47	12808.63	2913610000	12808.63
874	2007-04-18	12771.08	12871.21	12691.20	12803.84	2971330000	12803.84
875	2007-04-17	12719.56	12837.40	12669.50	12773.04	2920570000	12773.04
876	2007-04-16	12611.64	12770.60	12596.36	12720.46	2870140000	12720.46
877	2007-04-13	12551.91	12654.47	12504.04	12612.13	2690020000	12612.13
878	2007-04-12	12483.64	12580.92	12407.50	12552.96	2770570000	12552.96
879	2007-04-11	12573.12	12618.63	12432.53	12484.62	2950190000	12484.62
880	2007-04-10	12568.49	12641.87	12496.48	12573.85	2510110000	12573.85
881	2007-04-09	12562.64	12641.22	12505.83	12569.14	2349410000	12569.14
882	2007-04-05	12505.73	12573.02	12501.25	12560.83	2357230000	12560.83
883	2007-04-04	12511.36	12591.81	12444.55	12530.05	2616320000	12530.05
884	2007-04-03	12431.28	12534.49	12378.94	12510.93	2921760000	12510.93
885	2007-04-02	12354.52	12450.81	12284.54	12382.30	2875880000	12382.30
886	2007-03-30	12348.91	12442.40	12237.87	12354.35	2903960000	12354.35
887	2007-03-29	12301.48	12424.77	12251.89	12348.75	2854710000	12348.75
888	2007-03-28	12396.49	12415.56	12234.50	12300.36	3000440000	12300.36
889	2007-03-27	12468.59	12484.54	12336.89	12397.29	2673040000	12397.29
890	2007-03-26	12480.37	12526.27	12339.53	12469.07	2754660000	12469.07
891	2007-03-23	12460.50	12550.07	12396.89	12481.01	2619020000	12481.01
892	2007-03-22	12446.72	12524.03	12364.21	12461.14	3129970000	12461.14
893	2007-03-21	12288.98	12489.02	12220.49	12447.52	3184770000	12447.52
894	2007-03-20	12226.81	12324.31	12172.66	12288.10	2795940000	12288.10
895	2007-03-19	12110.41	12273.52	12110.41	12226.17	2777180000	12226.17
896	2007-03-16	12160.16	12226.01	12053.05	12110.41	3393640000	12110.41
897	2007-03-15	12133.16	12228.42	12060.10	12159.68	2821900000	12159.68
898	2007-03-14	12074.52	12187.88	11926.79	12133.40	3758350000	12133.40
899	2007-03-13	12307.49	12319.66	12049.85	12075.96	3485570000	12075.96
900	2007-03-12	12275.68	12385.44	12205.58	12318.62	2664000000	12318.62
901	2007-03-09	12262.06	12379.51	12200.62	12276.32	2623050000	12276.32
902	2007-03-08	12193.33	12355.47	12183.79	12260.70	3014850000	12260.70
903	2007-03-07	12204.46	12315.18	12122.11	12192.45	3141350000	12192.45
904	2007-03-06	12051.17	12252.61	12051.17	12207.59	3358160000	12207.59
905	2007-03-05	12111.61	12220.16	11973.58	12050.41	3480520000	12050.41
906	2007-03-02	12233.78	12293.15	12064.91	12114.10	3312260000	12114.10
907	2007-03-01	12265.59	12338.89	11996.17	12234.34	3874910000	12234.34
908	2007-02-28	12214.92	12396.81	12122.03	12268.63	3925250000	12268.63
909	2007-02-27	12628.90	12628.90	12078.85	12216.24	4065230000	12216.24
910	2007-02-26	12647.88	12746.34	12562.72	12632.26	2822170000	12632.26
911	2007-02-23	12679.89	12726.79	12578.51	12647.48	2579950000	12647.48
912	2007-02-22	12735.77	12792.97	12621.93	12686.02	1950770000	12686.02
913	2007-02-21	12782.87	12813.88	12662.79	12738.41	2606980000	12738.41
914	2007-02-20	12766.85	12845.76	12675.04	12786.64	2337860000	12786.64
915	2007-02-16	12764.13	12829.42	12685.86	12767.57	2399450000	12767.57
916	2007-02-15	12741.70	12828.38	12681.85	12765.01	2490920000	12765.01
917	2007-02-14	12651.29	12793.29	12623.21	12741.86	2699290000	12741.86
918	2007-02-13	12549.19	12702.36	12549.19	12654.85	2652150000	12654.85
919	2007-02-12	12595.90	12605.11	12536.77	12552.55	2395680000	12552.55
920	2007-02-09	12638.03	12725.59	12518.58	12580.83	2951810000	12580.83
921	2007-02-08	12639.16	12666.88	12576.59	12637.63	2816180000	12637.63
922	2007-02-07	12656.86	12748.99	12589.56	12666.87	2618820000	12666.87
923	2007-02-06	12661.66	12738.41	12586.44	12666.31	2608710000	12666.31
924	2007-02-05	12641.08	12681.06	12630.50	12661.74	2439430000	12661.74
925	2007-02-02	12673.84	12740.65	12582.99	12653.49	2569450000	12653.49
926	2007-02-01	12617.20	12741.30	12563.85	12673.68	2914890000	12673.68
927	2007-01-31	12520.03	12685.54	12461.30	12621.69	2976690000	12621.69
928	2007-01-30	12484.70	12538.06	12463.07	12523.31	2706250000	12523.31
929	2007-01-29	12487.10	12599.74	12422.93	12490.78	2730480000	12490.78
930	2007-01-26	12503.28	12582.67	12391.44	12487.02	2626620000	12487.02
931	2007-01-25	12621.77	12670.48	12461.54	12502.56	2994330000	12502.56
932	2007-01-24	12534.37	12659.42	12489.98	12621.77	2783180000	12621.77
933	2007-01-23	12467.96	12553.44	12467.96	12533.80	2975070000	12533.80
934	2007-01-22	12566.33	12619.04	12389.68	12477.16	2540120000	12477.16
935	2007-01-19	12567.93	12649.89	12462.50	12565.53	2777480000	12565.53
936	2007-01-18	12575.06	12674.16	12487.90	12567.93	2822430000	12567.93
937	2007-01-17	12563.53	12613.28	12550.95	12577.15	2690270000	12577.15
938	2007-01-16	12555.84	12638.27	12489.90	12582.59	2599530000	12582.59
939	2007-01-12	12514.66	12616.08	12432.30	12556.08	2686480000	12556.08
940	2007-01-11	12442.96	12586.12	12413.72	12514.98	2857870000	12514.98
941	2007-01-10	12417.00	12487.18	12313.01	12442.16	2764660000	12442.16
942	2007-01-09	12424.77	12516.66	12337.85	12416.60	3038380000	12416.60
943	2007-01-08	12393.93	12445.37	12337.53	12423.49	2763340000	12423.49
944	2007-01-05	12480.05	12504.40	12326.79	12398.01	2919400000	12398.01
945	2007-01-04	12467.32	12510.26	12405.47	12480.69	3004460000	12480.69
946	2007-01-03	12459.54	12630.34	12373.82	12474.52	3429160000	12474.52
947	2006-12-29	12500.48	12560.16	12423.81	12463.15	1678200000	12463.15
948	2006-12-28	12510.57	12566.17	12440.23	12501.52	1508570000	12501.52
949	2006-12-27	12463.46	12518.34	12407.62	12510.57	1667370000	12510.57
950	2006-12-26	12341.94	12439.19	12301.40	12407.63	1310310000	12407.63
951	2006-12-22	12407.87	12417.96	12341.77	12343.21	1647590000	12343.21
952	2006-12-21	12461.62	12526.59	12369.97	12421.25	2322410000	12421.25
953	2006-12-20	12471.32	12549.35	12393.45	12463.87	2387630000	12463.87
954	2006-12-19	12439.51	12517.78	12348.50	12471.32	2717060000	12471.32
955	2006-12-18	12446.24	12545.74	12372.30	12441.27	2568140000	12441.27
956	2006-12-15	12417.96	12536.37	12377.35	12445.52	3229580000	12445.52
957	2006-12-14	12317.50	12472.76	12271.44	12416.76	2729700000	12416.76
958	2006-12-13	12312.71	12411.55	12263.19	12317.50	2552260000	12317.50
959	2006-12-12	12328.24	12396.01	12222.65	12315.58	2738170000	12315.58
960	2006-12-11	12306.21	12399.54	12245.32	12328.48	2289900000	12328.48
961	2006-12-08	12256.21	12332.16	12243.31	12307.48	2440460000	12307.48
962	2006-12-07	12310.13	12396.33	12233.06	12278.41	2743150000	12278.41
963	2006-12-06	12328.72	12390.88	12239.95	12309.25	2725280000	12309.25
964	2006-12-05	12283.69	12398.57	12218.24	12331.60	2755700000	12331.60
965	2006-12-04	12195.57	12349.87	12149.27	12283.85	2766320000	12283.85
966	2006-12-01	12220.97	12289.30	12070.52	12194.13	2800980000	12194.13
967	2006-11-30	12226.73	12317.10	12118.42	12221.93	4006230000	12221.93
968	2006-11-29	12134.40	12283.05	12119.70	12226.73	2790970000	12226.73
969	2006-11-28	12095.27	12148.78	12073.40	12136.44	2639750000	12136.44
970	2006-11-27	12279.13	12303.32	12079.01	12121.71	2711210000	12121.71
971	2006-11-24	12321.71	12340.89	12219.28	12280.17	832550000	12280.17
972	2006-11-22	12321.91	12403.54	12238.43	12326.95	2237710000	12326.95
973	2006-11-21	12312.13	12409.31	12233.94	12321.59	2597940000	12321.59
974	2006-11-20	12340.71	12400.10	12257.34	12316.54	2546710000	12316.54
975	2006-11-17	12293.49	12342.55	12278.20	12342.55	2726100000	12342.55
976	2006-11-16	12250.05	12375.37	12204.00	12305.82	2835730000	12305.82
977	2006-11-15	12214.37	12326.07	12156.37	12251.71	2831130000	12251.71
978	2006-11-14	12132.44	12261.15	12051.68	12218.01	3027480000	12218.01
979	2006-11-13	12084.89	12164.22	12084.89	12131.88	2386340000	12131.88
980	2006-11-10	12102.74	12173.08	12074.01	12108.43	2290200000	12108.43
981	2006-11-09	12174.70	12236.10	12039.59	12103.30	3012050000	12103.30
982	2006-11-08	12147.38	12233.54	12051.60	12176.54	2814820000	12176.54
983	2006-11-07	12104.75	12239.94	12065.20	12156.77	2636390000	12156.77
984	2006-11-06	11985.16	12146.45	11973.23	12105.55	2533550000	12105.55
985	2006-11-03	12018.30	12095.30	11928.97	11986.04	2419730000	11986.04
986	2006-11-02	12023.98	12070.25	11938.89	12018.54	2646180000	12018.54
987	2006-11-01	12080.25	12160.70	11972.99	12031.02	2821160000	12031.02
988	2006-10-31	12086.18	12160.46	11986.84	12080.73	2803030000	12080.73
989	2006-10-30	12074.01	12117.07	12050.23	12086.49	2770440000	12086.49
990	2006-10-27	12164.78	12202.72	12024.78	12090.26	2458450000	12090.26
991	2006-10-26	12134.84	12236.10	12037.99	12163.66	2793350000	12163.66
992	2006-10-25	12127.24	12212.16	12017.66	12134.68	2953540000	12134.68
993	2006-10-24	12116.51	12204.80	12028.14	12127.88	2876890000	12127.88
994	2006-10-23	12001.33	12177.35	11940.41	12116.91	2480430000	12116.91
995	2006-10-20	12013.01	12087.38	11881.34	12002.37	2526410000	12002.37
996	2006-10-19	11988.92	12082.33	11911.44	12011.73	2619830000	12011.73
997	2006-10-18	11947.62	12108.91	11900.79	11992.68	2658840000	11992.68
998	2006-10-17	11977.40	12024.54	11849.16	11950.02	2519620000	11950.02
999	2006-10-16	11957.70	11996.92	11945.70	11980.59	2305920000	11980.59
1000	2006-10-13	11947.22	12009.97	11862.29	11960.51	2482920000	11960.51
1001	2006-10-12	11896.63	11959.14	11852.12	11947.70	2514350000	11947.70
1002	2006-10-11	11865.49	11907.60	11762.72	11852.13	2521000000	11852.13
1003	2006-10-10	11857.73	11930.33	11778.09	11867.17	2376140000	11867.17
1004	2006-10-09	11849.56	11923.53	11759.36	11857.81	1935170000	11857.81
1005	2006-10-06	11865.49	11921.04	11743.35	11850.21	2523000000	11850.21
1006	2006-10-05	11832.51	11869.33	11821.55	11866.69	2817240000	11866.69
1007	2006-10-04	11722.94	11879.18	11654.02	11850.61	3019880000	11850.61
1008	2006-10-03	11670.11	11794.41	11608.23	11727.34	2682690000	11727.34
1009	2006-10-02	11678.99	11773.60	11608.79	11670.35	2154480000	11670.35
1010	2006-09-29	11718.05	11782.49	11642.17	11679.07	2273430000	11679.07
1011	2006-09-28	11689.40	11775.36	11625.92	11718.45	2397820000	11718.45
1012	2006-09-27	11670.19	11775.60	11595.75	11689.24	2749190000	11689.24
1013	2006-09-26	11575.73	11723.74	11517.54	11669.39	2673350000	11669.39
1014	2006-09-25	11536.67	11616.23	11486.00	11575.81	2710240000	11575.81
1015	2006-09-22	11532.91	11588.62	11423.57	11508.10	2162880000	11508.10
1016	2006-09-21	11611.67	11677.39	11471.76	11533.23	2627440000	11533.23
1017	2006-09-20	11542.28	11680.19	11514.50	11613.19	2543070000	11613.19
1018	2006-09-19	11554.60	11605.67	11450.30	11540.91	2390850000	11540.91
1019	2006-09-18	11538.35	11588.22	11528.43	11555.00	2325080000	11555.00
1020	2006-09-15	11528.75	11661.38	11504.57	11560.77	3198030000	11560.77
1021	2006-09-14	11508.82	11548.84	11495.77	11527.39	2351220000	11527.39
1022	2006-09-13	11487.69	11605.59	11423.73	11543.32	2597220000	11543.32
1023	2006-09-12	11412.52	11512.74	11396.83	11498.09	2791580000	11498.09
1024	2006-09-11	11389.87	11468.88	11295.90	11396.84	2506430000	11396.84
1025	2006-09-08	11332.24	11448.30	11295.18	11392.11	2132890000	11392.11
1026	2006-09-07	11405.16	11443.66	11273.89	11331.44	2325850000	11331.44
1027	2006-09-06	11421.33	11469.27	11395.15	11406.20	2329870000	11406.20
1028	2006-09-05	11461.83	11533.87	11385.95	11469.28	2114480000	11469.28
1029	2006-09-01	11427.41	11476.40	11381.14	11464.15	1800520000	11464.15
1030	2006-08-31	11383.47	11451.03	11326.80	11381.15	1974540000	11381.15
1031	2006-08-30	11365.98	11452.95	11309.99	11382.91	2060690000	11382.91
1032	2006-08-29	11352.65	11432.38	11255.88	11369.94	2093720000	11369.94
1033	2006-08-28	11285.33	11411.24	11240.91	11352.01	1834920000	11352.01
1034	2006-08-25	11301.22	11350.09	11218.66	11284.05	1667580000	11284.05
1035	2006-08-24	11297.82	11386.59	11232.83	11304.46	1930320000	11304.46
1036	2006-08-23	11337.12	11394.75	11238.67	11297.90	1893670000	11297.90
1037	2006-08-22	11344.41	11426.13	11279.25	11339.84	1908740000	11339.84
1038	2006-08-21	11353.29	11381.46	11322.31	11345.04	1759240000	11345.04
1039	2006-08-18	11333.76	11437.66	11273.49	11381.47	2033910000	11381.47
1040	2006-08-17	11321.19	11372.34	11298.54	11334.96	2458340000	11334.96
1041	2006-08-16	11224.91	11373.78	11207.85	11327.12	2554570000	11327.12
1042	2006-08-15	11098.03	11271.25	11098.03	11230.26	2334100000	11230.26
1043	2006-08-14	11089.07	11242.83	11049.68	11097.87	2118020000	11097.87
1044	2006-08-11	11103.55	11121.40	11042.88	11088.02	2004540000	11088.02
1045	2006-08-10	11073.14	11176.47	10998.06	11124.37	2402190000	11124.37
1046	2006-08-09	11168.47	11296.22	11044.64	11076.18	2555180000	11076.18
1047	2006-08-08	11218.18	11319.51	11117.80	11173.59	2457840000	11173.59
1048	2006-08-07	11239.47	11294.14	11143.02	11219.38	2045660000	11219.38
1049	2006-08-04	11244.59	11367.94	11165.11	11240.35	2530970000	11240.35
1050	2006-08-03	11195.28	11304.78	11101.55	11242.59	2728440000	11242.59
1051	2006-08-02	11167.91	11228.98	11124.52	11199.92	2610750000	11199.92
1052	2006-08-01	11184.80	11210.65	11035.92	11125.73	2527690000	11125.73
1053	2006-07-31	11218.90	11265.80	11115.24	11185.68	2461300000	11185.68
1054	2006-07-28	11102.11	11282.05	11102.11	11219.70	2480420000	11219.70
1055	2006-07-27	11104.19	11245.47	11040.80	11100.43	2776710000	11100.43
1056	2006-07-26	11102.91	11208.09	10987.41	11102.51	2667710000	11102.51
1057	2006-07-25	11037.59	11133.73	11000.05	11103.71	2563930000	11103.71
1058	2006-07-24	10868.70	11096.35	10868.70	11051.05	2312720000	11051.05
1059	2006-07-21	10937.94	10995.73	10778.58	10868.38	2704090000	10868.38
1060	2006-07-20	11007.26	11098.75	10884.47	10928.10	2345580000	10928.10
1061	2006-07-19	10854.22	11038.16	10796.74	11011.42	2701980000	11011.42
1062	2006-07-18	10745.84	10867.02	10658.35	10799.23	2481750000	10799.23
1063	2006-07-17	10739.35	10858.22	10668.35	10747.36	2146410000	10747.36
1064	2006-07-14	10846.53	10892.64	10664.43	10739.35	2467120000	10739.35
1065	2006-07-13	11012.62	11015.19	10790.82	10846.29	2545760000	10846.29
1066	2006-07-12	11133.97	11181.12	10973.37	11013.18	2250450000	11013.18
1067	2006-07-11	11102.59	11186.32	10987.33	11134.77	2310850000	11134.77
1068	2006-07-10	11130.53	11174.47	11090.10	11103.55	1854590000	11103.55
1069	2006-07-07	11224.18	11227.62	11040.32	11090.67	1988150000	11090.67
1070	2006-07-06	11147.12	11301.58	11117.16	11225.30	2009160000	11225.30
1071	2006-07-05	11225.06	11239.47	11083.94	11151.82	2165070000	11151.82
1072	2006-07-03	11149.34	11277.09	11146.06	11228.02	1114470000	11228.02
1073	2006-06-30	11190.80	11288.86	11100.11	11150.22	3049560000	11150.22
1074	2006-06-29	10974.36	11225.06	10974.36	11190.80	2621250000	11190.80
1075	2006-06-28	10925.30	11026.07	10869.02	10973.56	2085490000	10973.56
1076	2006-06-27	11048.24	11064.09	10920.73	10924.74	2203130000	10924.74
1077	2006-06-26	10990.29	11089.07	10937.06	11045.28	1878580000	11045.28
1078	2006-06-23	11019.19	11098.67	10932.82	10989.09	2017270000	10989.09
1079	2006-06-22	11077.78	11127.73	10954.83	11019.11	2148180000	11019.11
1080	2006-06-21	10975.24	11165.91	10952.43	11079.46	2361230000	11079.46
1081	2006-06-20	10942.03	11066.73	10895.28	10974.84	2232950000	10974.84
1082	2006-06-19	11014.87	11098.99	10886.63	10942.11	2517200000	10942.11
1083	2006-06-16	11009.10	11045.04	10984.29	11014.54	2783390000	11014.54
1084	2006-06-15	10817.48	11049.85	10788.34	11015.19	2775480000	11015.19
1085	2006-06-14	10713.10	10816.99	10699.25	10816.91	2667990000	10816.91
1086	2006-06-13	10783.14	10893.04	10653.23	10706.14	3215770000	10706.14
1087	2006-06-12	10892.00	10969.32	10767.61	10792.58	2247010000	10792.58
1088	2006-06-09	10939.14	11015.67	10842.89	10891.92	2214000000	10891.92
1089	2006-06-08	10929.70	11032.15	10726.15	10938.82	3543790000	10938.82
1090	2006-06-07	11002.06	11107.48	10897.76	10930.90	2644170000	10930.90
1091	2006-06-06	11048.24	11140.45	10890.24	11002.14	2697650000	11002.14
1092	2006-06-05	11247.55	11259.96	11025.75	11048.72	2313470000	11048.72
1093	2006-06-02	11260.52	11329.28	11158.06	11247.87	2295540000	11247.87
1094	2006-06-01	11169.03	11290.86	11115.40	11260.28	2360160000	11260.28
1095	2006-05-31	11091.15	11225.78	11050.40	11168.31	2692160000	11168.31
1096	2006-05-30	11277.25	11277.25	11071.70	11094.43	2176190000	11094.43
1097	2006-05-26	11211.69	11329.36	11177.43	11278.61	1814020000	11278.61
1098	2006-05-25	11114.96	11258.12	11089.55	11211.05	2372730000	11211.05
1099	2006-05-24	11100.11	11241.15	10980.29	11117.32	2999030000	11117.32
1100	2006-05-23	11126.29	11254.68	11068.49	11098.35	2605250000	11098.35
1101	2006-05-22	11092.90	11175.03	11040.16	11125.32	2773010000	11125.32
1102	2006-05-19	11124.37	11254.60	11009.98	11144.06	2982300000	11144.06
1103	2006-05-18	11206.17	11301.26	11096.35	11128.29	2537490000	11128.29
1104	2006-05-17	11410.13	11412.28	11139.17	11205.61	2830200000	11205.61
1105	2006-05-16	11428.21	11520.42	11334.64	11419.89	2386210000	11419.89
1106	2006-05-15	11380.43	11485.61	11273.65	11428.77	2505660000	11428.77
1107	2006-05-12	11500.01	11551.40	11336.96	11380.99	2567970000	11380.99
1108	2006-05-11	11639.29	11660.58	11449.74	11500.73	2531520000	11500.73
1109	2006-05-10	11630.48	11709.09	11545.64	11642.65	2268550000	11642.65
1110	2006-05-09	11584.62	11684.28	11535.71	11639.77	2157290000	11639.77
1111	2006-05-08	11576.37	11665.14	11504.09	11584.54	2151300000	11584.54
1112	2006-05-05	11440.62	11616.16	11440.62	11577.74	2294760000	11577.74
1113	2006-05-04	11401.80	11512.18	11366.82	11438.86	2431450000	11438.86
1114	2006-05-03	11414.69	11472.96	11308.55	11400.28	2395230000	11400.28
1115	2006-05-02	11372.74	11427.43	11343.28	11416.44	2403470000	11416.44
1116	2006-05-01	11367.78	11476.96	11304.30	11343.29	2437040000	11343.29
1117	2006-04-28	11358.33	11462.95	11278.13	11367.14	2419920000	11367.14
1118	2006-04-27	11349.53	11465.75	11220.74	11382.51	2772010000	11382.51
1119	2006-04-26	11283.25	11428.77	11256.12	11354.49	2502690000	11354.49
1120	2006-04-25	11336.56	11401.32	11213.05	11283.25	2366380000	11283.25
1121	2006-04-24	11346.81	11420.05	11246.35	11336.32	2117330000	11336.32
1122	2006-04-21	11343.45	11468.16	11272.61	11347.45	2392630000	11347.45
1123	2006-04-20	11278.53	11429.25	11221.30	11342.89	2512920000	11342.89
1124	2006-04-19	11265.40	11379.79	11181.84	11278.77	2447310000	11278.77
1125	2006-04-18	11074.58	11302.30	11064.01	11268.77	2595440000	11268.77
1126	2006-04-17	11137.33	11203.13	11017.43	11073.78	1794650000	11073.78
1127	2006-04-13	11130.13	11210.73	11053.29	11137.65	1891940000	11137.65
1128	2006-04-12	11089.47	11194.00	11052.17	11129.97	1938100000	11129.97
1129	2006-04-11	11141.33	11220.98	11017.99	11089.63	2232880000	11089.63
1130	2006-04-10	11119.88	11211.37	11083.06	11141.33	1898320000	11141.33
1131	2006-04-07	11228.10	11268.92	11108.75	11120.04	2082470000	11120.04
1132	2006-04-06	11233.01	11294.30	11137.57	11216.50	2281680000	11216.50
1133	2006-04-05	11203.21	11290.30	11141.82	11239.55	2420020000	11239.55
1134	2006-04-04	11142.54	11269.17	11094.03	11203.85	2147660000	11203.85
1135	2006-04-03	11113.00	11287.02	11101.07	11144.94	2494080000	11144.94
1136	2006-03-31	11151.34	11229.47	11069.78	11109.32	2236710000	11109.32
1137	2006-03-30	11195.36	11259.08	11118.12	11150.70	2294560000	11150.70
1138	2006-03-29	11154.94	11283.97	11117.48	11215.70	2143540000	11215.70
1139	2006-03-28	11250.11	11312.31	11132.05	11154.54	2148580000	11154.54
1140	2006-03-27	11280.13	11314.96	11194.07	11250.11	2029700000	11250.11
1141	2006-03-24	11270.61	11353.21	11197.21	11279.97	2326070000	11279.97
1142	2006-03-23	11317.35	11363.46	11207.85	11270.29	1980940000	11270.29
1143	2006-03-22	11234.51	11358.01	11200.22	11317.43	2039810000	11317.43
1144	2006-03-21	11275.89	11364.34	11188.56	11235.47	2147370000	11235.47
1145	2006-03-20	11278.93	11350.73	11208.33	11274.53	1976830000	11274.53
1146	2006-03-17	11294.94	11294.94	11253.23	11279.65	2549620000	11279.65
1147	2006-03-16	11210.97	11324.80	11176.07	11253.24	2292180000	11253.24
1148	2006-03-15	11149.76	11258.28	11097.23	11209.77	2293000000	11209.77
1149	2006-03-14	11076.02	11190.96	11030.23	11151.34	2165270000	11151.34
1150	2006-03-13	11067.61	11157.82	11019.75	11076.02	2070330000	11076.02
1151	2006-03-10	10972.92	11125.41	10948.43	11076.34	2123450000	11076.34
1152	2006-03-09	11005.66	11093.39	10923.86	10972.28	2140110000	10972.28
1153	2006-03-08	10977.08	11065.61	10885.99	11005.74	2442870000	11005.74
1154	2006-03-07	10957.31	11032.31	10885.35	10980.69	2268050000	10980.69
1155	2006-03-06	11022.47	11084.66	10899.76	10958.59	2280190000	10958.59
1156	2006-03-03	11024.23	11125.01	10942.99	11021.59	2152950000	11021.59
1157	2006-03-02	11052.57	11090.91	10951.71	11025.51	2494590000	11025.51
1158	2006-03-01	10993.25	11115.80	10960.60	11053.53	2308320000	11053.53
1159	2006-02-28	11096.75	11115.24	10947.07	10993.41	2370860000	10993.41
1160	2006-02-27	11062.81	11180.48	11038.72	11097.55	1975320000	11097.55
1161	2006-02-24	11068.33	11085.38	11010.46	11061.85	1933010000	11061.85
1162	2006-02-23	11133.52	11167.83	11017.27	11069.22	2144210000	11069.22
1163	2006-02-22	11086.98	11159.02	11064.25	11137.17	2222380000	11137.17
1164	2006-02-21	11115.48	11182.68	11011.18	11069.06	2104320000	11069.06
1165	2006-02-17	11119.56	11178.80	11035.44	11115.32	2128260000	11115.32
1166	2006-02-16	11059.05	11154.14	10997.66	11120.68	2251490000	11120.68
1167	2006-02-15	11025.67	11115.56	10940.18	11058.97	2317590000	11058.97
1168	2006-02-14	10890.72	11071.54	10873.62	11028.39	2437940000	11028.39
1169	2006-02-13	10915.21	10982.93	10824.60	10892.32	1850080000	10892.32
1170	2006-02-10	10883.51	10972.76	10787.62	10919.05	2290050000	10919.05
1171	2006-02-09	10859.42	11003.50	10800.91	10883.35	2441920000	10883.35
1172	2006-02-08	10742.16	10897.44	10712.30	10858.62	2456860000	10858.62
1173	2006-02-07	10796.42	10874.79	10691.97	10749.76	2366370000	10749.76
1174	2006-02-06	10793.30	10868.62	10725.91	10798.27	2132360000	10798.27
1175	2006-02-03	10849.57	10905.28	10725.35	10793.62	2282210000	10793.62
1176	2006-02-02	10950.11	10987.73	10800.35	10851.98	2565300000	10851.98
1177	2006-02-01	10862.14	11001.82	10815.39	10953.95	2589410000	10953.95
1178	2006-01-31	10900.40	10970.28	10807.55	10864.86	2708310000	10864.86
1179	2006-01-30	10913.13	10930.34	10887.67	10899.92	2282730000	10899.92
1180	2006-01-27	10815.32	10988.29	10766.01	10907.21	2623620000	10907.21
1181	2006-01-26	10768.17	10827.96	10709.73	10809.47	2856780000	10809.47
1182	2006-01-25	10713.26	10832.93	10615.20	10709.74	2617060000	10709.74
1183	2006-01-24	10690.21	10804.75	10624.49	10712.22	2608720000	10712.22
1184	2006-01-23	10668.75	10783.70	10607.36	10688.77	2256070000	10688.77
1185	2006-01-20	10880.71	10890.08	10637.21	10667.39	2845810000	10667.39
1186	2006-01-19	10855.18	10965.00	10796.66	10880.71	2444020000	10880.71
1187	2006-01-18	10890.08	10934.90	10778.33	10854.86	2233200000	10854.86
1188	2006-01-17	10957.55	10977.01	10841.17	10896.32	2179970000	10896.32
1189	2006-01-13	10961.48	11033.04	10888.88	10959.87	2206510000	10959.87
1190	2006-01-12	11043.12	11070.10	10918.09	10962.36	2318350000	10962.36
1191	2006-01-11	11011.66	11099.15	10939.86	11043.44	2406130000	11043.44
1192	2006-01-10	11010.46	11054.49	10902.96	11011.58	2373080000	11011.58
1193	2006-01-09	10959.47	11053.93	10906.33	11011.90	2301490000	11011.90
1194	2006-01-06	10875.45	11005.98	10846.21	10959.31	2446560000	10959.31
1195	2006-01-05	10880.39	10951.39	10797.55	10882.15	2433340000	10882.15
1196	2006-01-04	10843.97	10946.27	10772.89	10880.15	2515330000	10880.15
1197	2006-01-03	10718.30	10888.40	10650.18	10847.41	2554570000	10847.41
1198	2005-12-30	10783.86	10801.87	10675.64	10717.50	1443500000	10717.50
1199	2005-12-29	10795.70	10870.71	10747.76	10784.82	1382540000	10784.82
1200	2005-12-28	10778.25	10858.07	10750.40	10796.26	1422360000	10796.26
1201	2005-12-27	10883.75	10956.99	10754.16	10777.77	1540470000	10777.77
1202	2005-12-23	10901.68	10904.40	10869.98	10883.27	1285810000	10883.27
1203	2005-12-22	10831.56	10928.34	10785.93	10889.44	1888500000	10889.44
1204	2005-12-21	10805.63	10933.70	10776.01	10833.73	2065170000	10833.73
1205	2005-12-20	10836.93	10905.28	10754.56	10805.55	1996690000	10805.55
1206	2005-12-19	10875.51	10970.04	10781.70	10836.53	2208810000	10836.53
1207	2005-12-16	10881.67	10978.21	10830.84	10875.59	2584190000	10875.59
1208	2005-12-15	10883.43	10985.01	10803.55	10881.67	2180590000	10881.67
1209	2005-12-14	10821.32	10953.07	10786.34	10883.51	2145520000	10883.51
1210	2005-12-13	10765.69	10902.64	10694.29	10823.72	2390020000	10823.72
1211	2005-12-12	10778.66	10857.02	10707.18	10767.77	1876550000	10767.77
1212	2005-12-09	10751.76	10845.33	10694.05	10778.58	1896290000	10778.58
1213	2005-12-08	10808.43	10871.11	10705.17	10755.12	2178300000	10755.12
1214	2005-12-07	10856.86	10916.89	10737.27	10810.91	2093830000	10810.91
1215	2005-12-06	10835.41	10956.13	10809.15	10856.86	2110740000	10856.86
1216	2005-12-05	10876.95	10923.37	10766.57	10835.01	2325840000	10835.01
1217	2005-12-02	10912.01	10952.83	10818.36	10877.51	2125580000	10877.51
1218	2005-12-01	10806.03	10969.97	10806.03	10912.57	2614830000	10912.57
1219	2005-11-30	10883.91	10959.80	10789.38	10805.87	2374690000	10805.87
1220	2005-11-29	10888.48	10994.85	10850.29	10888.16	2268340000	10888.16
1221	2005-11-28	10932.74	10992.39	10839.37	10890.72	2016900000	10890.72
1222	2005-11-25	10915.13	10997.50	10883.55	10931.62	724940000	10931.62
1223	2005-11-23	10865.90	10950.59	10855.42	10916.09	1985400000	10916.09
1224	2005-11-22	10815.96	10907.77	10729.99	10871.43	2291420000	10871.43
1225	2005-11-21	10766.33	10871.11	10708.86	10820.28	2117350000	10820.28
1226	2005-11-18	10719.34	10865.58	10663.79	10766.33	2453290000	10766.33
1227	2005-11-17	10677.00	10778.50	10619.61	10720.22	2298040000	10720.22
1228	2005-11-16	10697.81	10710.78	10653.14	10674.76	2121580000	10674.76
1229	2005-11-15	10697.01	10783.62	10610.08	10686.44	2359370000	10686.44
1230	2005-11-14	10686.60	10756.88	10618.89	10697.17	1899780000	10697.17
1231	2005-11-11	10641.30	10725.99	10595.89	10686.04	1773140000	10686.04
1232	2005-11-10	10550.61	10655.22	10519.71	10640.10	2378460000	10640.10
1233	2005-11-09	10539.24	10637.78	10466.24	10546.21	2214460000	10546.21
1234	2005-11-08	10574.18	10606.80	10478.49	10539.72	1965050000	10539.72
1235	2005-11-07	10531.24	10632.34	10488.74	10586.23	1987580000	10586.23
1236	2005-11-04	10523.23	10593.51	10441.59	10530.76	2050510000	10530.76
1237	2005-11-03	10470.49	10613.84	10421.98	10522.59	2716630000	10522.59
1238	2005-11-02	10406.29	10527.32	10347.70	10472.73	2648090000	10472.73
1239	2005-11-01	10437.51	10510.03	10352.42	10406.77	2457850000	10406.77
1240	2005-10-31	10403.17	10539.16	10372.67	10440.07	2567470000	10440.07
1241	2005-10-28	10231.15	10433.51	10213.14	10402.77	2379400000	10402.77
1242	2005-10-27	10334.81	10348.66	10229.95	10229.95	2395370000	10229.95
1243	2005-10-26	10377.39	10474.18	10283.10	10344.98	2467750000	10344.98
1244	2005-10-25	10383.88	10457.52	10282.78	10377.87	2312470000	10377.87
1245	2005-10-24	10219.15	10411.57	10219.15	10385.00	2197790000	10385.00
1246	2005-10-21	10282.22	10354.02	10161.60	10215.22	2470920000	10215.22
1247	2005-10-20	10411.73	10483.21	10230.27	10281.10	2617250000	10281.10
1248	2005-10-19	10277.18	10444.15	10173.52	10414.13	2703590000	10414.13
1249	2005-10-18	10349.14	10412.85	10233.47	10285.26	2197010000	10285.26
1250	2005-10-17	10287.42	10419.58	10213.06	10348.10	2054570000	10348.10
1251	2005-10-14	10216.59	10327.21	10165.12	10287.34	2188940000	10287.34
1252	2005-10-13	10216.91	10309.20	10098.18	10216.59	2351150000	10216.59
1253	2005-10-12	10247.40	10308.23	10186.17	10216.90	2491280000	10216.90
1254	2005-10-11	10239.16	10361.15	10195.13	10253.17	2299040000	10253.17
1255	2005-10-10	10292.95	10378.19	10184.09	10238.76	2195990000	10238.76
1256	2005-10-07	10287.42	10387.48	10221.47	10292.31	2126080000	10292.31
1257	2005-10-06	10317.36	10425.98	10200.81	10287.10	2792030000	10287.10
1258	2005-10-05	10434.81	10477.21	10299.27	10317.36	2546780000	10317.36
1259	2005-10-04	10534.36	10618.41	10409.89	10441.11	2341420000	10441.11
1260	2005-10-03	10569.50	10637.00	10486.17	10535.48	2097490000	10535.48
1261	2005-09-30	10540.51	10569.81	10526.34	10568.70	2097520000	10568.70
1262	2005-09-29	10472.61	10583.43	10389.01	10552.78	2176120000	10552.78
1263	2005-09-28	10456.61	10560.02	10390.05	10473.08	2106980000	10473.08
1264	2005-09-27	10444.58	10534.31	10376.83	10456.21	1976270000	10456.21
1265	2005-09-26	10420.22	10544.98	10381.53	10443.63	2022220000	10443.63
1266	2005-09-23	10421.81	10494.42	10328.59	10419.59	1973020000	10419.59
1267	2005-09-22	10376.20	10489.64	10303.51	10422.05	2424720000	10422.05
1268	2005-09-21	10484.23	10512.02	10335.28	10378.03	2548150000	10378.03
1269	2005-09-20	10558.19	10642.26	10453.98	10481.52	2319250000	10481.52
1270	2005-09-19	10641.87	10656.75	10497.29	10557.63	2076540000	10557.63
1271	2005-09-16	10560.50	10696.24	10539.64	10641.94	3152470000	10641.94
1272	2005-09-15	10545.85	10627.85	10488.05	10558.75	2079340000	10558.75
1273	2005-09-14	10545.85	10627.85	10488.05	10558.75	1986750000	10558.75
1274	2005-09-13	10673.71	10701.57	10561.61	10597.44	2082360000	10597.44
1275	2005-09-12	10678.41	10743.77	10618.13	10682.94	1938050000	10682.94
1276	2005-09-09	10594.10	10727.53	10573.47	10678.56	1992560000	10678.56
1277	2005-09-08	10633.11	10670.60	10530.01	10595.93	1955380000	10595.93
1278	2005-09-07	10588.68	10667.10	10534.23	10633.50	2067700000	10633.50
1279	2005-09-06	10447.69	10621.96	10447.69	10589.24	1932090000	10589.24
1280	2005-09-02	10460.67	10536.14	10400.88	10447.37	1640160000	10447.37
1281	2005-09-01	10481.44	10557.47	10382.09	10459.63	2229860000	10459.63
1282	2005-08-31	10415.84	10484.55	10357.65	10481.60	2365510000	10481.60
1283	2005-08-30	10461.54	10476.83	10329.15	10412.82	1916470000	10412.82
1284	2005-08-29	10396.90	10508.35	10321.42	10463.05	1599450000	10463.05
1285	2005-08-26	10450.95	10480.01	10355.02	10397.29	1541090000	10397.29
1286	2005-08-25	10434.39	10506.60	10391.71	10450.63	1571110000	10450.63
1287	2005-08-24	10519.34	10584.30	10407.56	10434.87	1930800000	10434.87
1288	2005-08-23	10571.01	10604.29	10475.63	10519.58	1678620000	10519.58
1289	2005-08-22	10559.78	10669.81	10509.07	10569.89	1621330000	10569.89
1290	2005-08-19	10552.70	10656.59	10503.90	10559.23	1558790000	10559.23
1291	2005-08-18	10531.12	10592.34	10517.67	10554.92	1808170000	10554.92
1292	2005-08-17	10505.60	10625.86	10472.45	10550.71	1859150000	10550.71
1293	2005-08-16	10631.59	10650.14	10489.24	10513.45	1820410000	10513.45
1294	2005-08-15	10599.19	10687.72	10532.48	10634.38	1562880000	10634.38
1295	2005-08-12	10682.70	10688.68	10549.19	10600.30	1709300000	10600.30
1296	2005-08-11	10591.83	10721.56	10549.43	10685.89	1941560000	10685.89
1297	2005-08-10	10606.52	10746.87	10553.81	10594.41	2172320000	10594.41
1298	2005-08-09	10537.65	10662.80	10537.01	10615.67	1897520000	10615.67
1299	2005-08-08	10557.24	10635.65	10497.45	10536.93	1804140000	10536.93
1300	2005-08-05	10610.34	10643.46	10512.49	10558.03	1930280000	10558.03
1301	2005-08-04	10696.80	10709.77	10568.70	10610.10	1981220000	10610.10
1302	2005-08-03	10681.51	10735.17	10600.02	10697.59	1999980000	10697.59
1303	2005-08-02	10623.79	10729.60	10600.62	10683.74	2043120000	10683.74
1304	2005-08-01	10641.78	10713.51	10578.97	10623.15	1716870000	10623.15
1305	2005-07-29	10705.16	10754.60	10608.27	10640.91	1789600000	10640.91
1306	2005-07-28	10633.50	10745.68	10603.49	10705.55	2001680000	10705.55
1307	2005-07-27	10579.45	10689.31	10530.50	10637.09	1945800000	10637.09
1308	2005-07-26	10597.60	10667.90	10535.58	10579.77	1934180000	10579.77
1309	2005-07-25	10651.66	10709.69	10565.12	10596.48	1717580000	10596.48
1310	2005-07-22	10624.19	10702.21	10552.54	10651.18	1766990000	10651.18
1311	2005-07-21	10690.03	10735.33	10567.98	10627.77	2129840000	10627.77
1312	2005-07-20	10629.52	10726.81	10535.10	10689.15	2063340000	10689.15
1313	2005-07-19	10576.90	10718.69	10573.00	10646.56	2041280000	10646.56
1314	2005-07-18	10640.19	10681.99	10533.59	10574.99	1582100000	10574.99
1315	2005-07-15	10629.44	10698.07	10559.46	10640.83	1716400000	10640.83
1316	2005-07-14	10559.86	10696.96	10559.86	10628.88	2048710000	10628.88
1317	2005-07-13	10513.36	10596.98	10481.36	10557.39	1812500000	10557.39
1318	2005-07-12	10519.49	10583.02	10444.46	10513.89	1932010000	10513.89
1319	2005-07-11	10449.60	10570.67	10425.97	10519.72	1846300000	10519.72
1320	2005-07-08	10302.90	10486.50	10279.65	10449.14	1900810000	10449.14
1321	2005-07-07	10269.76	10337.84	10142.24	10302.29	1952440000	10302.29
1322	2005-07-06	10366.52	10413.23	10242.21	10270.68	1883470000	10270.68
1323	2005-07-05	10292.62	10388.91	10282.64	10371.80	1805820000	10371.80
1324	2005-07-01	10273.59	10380.78	10239.91	10303.44	1593820000	10303.44
1325	2005-06-30	10374.18	10458.19	10253.49	10274.97	2109490000	10274.97
1326	2005-06-29	10405.94	10472.46	10332.52	10374.48	1769280000	10374.48
1327	2005-06-28	10291.01	10434.18	10285.86	10405.63	1772410000	10405.63
1328	2005-06-27	10298.07	10377.55	10229.40	10290.78	1738620000	10290.78
1329	2005-06-24	10422.28	10452.82	10266.30	10297.83	2418800000	10297.83
1330	2005-06-23	10587.09	10617.39	10401.49	10421.44	2029920000	10421.44
1331	2005-06-22	10599.36	10676.24	10543.28	10587.93	1823250000	10587.93
1332	2005-06-21	10608.88	10670.56	10545.89	10599.67	1720700000	10599.67
1333	2005-06-20	10621.54	10656.66	10539.21	10609.10	1714530000	10609.10
1334	2005-06-17	10580.41	10710.38	10561.00	10623.07	2407370000	10623.07
1335	2005-06-16	10566.76	10632.20	10501.92	10578.65	1776040000	10578.65
1336	2005-06-15	10548.65	10628.67	10471.69	10566.37	1840440000	10566.37
1337	2005-06-14	10521.95	10617.01	10473.92	10547.57	1698150000	10547.57
1338	2005-06-13	10503.57	10611.10	10437.32	10522.56	1661350000	10522.56
1339	2005-06-10	10503.02	10581.13	10410.50	10512.63	1664180000	10512.63
1340	2005-06-09	10477.75	10556.90	10410.80	10503.02	1824120000	10503.02
1341	2005-06-08	10484.84	10575.81	10439.77	10476.86	1715490000	10476.86
1342	2005-06-07	10466.00	10603.15	10454.18	10483.07	1851370000	10483.07
1343	2005-06-06	10461.64	10519.79	10410.28	10467.03	1547120000	10467.03
1344	2005-06-03	10552.82	10572.18	10427.35	10460.97	1627520000	10460.97
1345	2005-06-02	10548.83	10590.07	10478.26	10553.49	1813790000	10553.49
1346	2005-06-01	10462.86	10616.15	10433.48	10549.87	1810100000	10549.87
1347	2005-05-31	10541.89	10574.92	10437.77	10467.48	1840680000	10467.48
1348	2005-05-27	10537.08	10579.94	10489.35	10542.55	1381430000	10542.55
1349	2005-05-26	10458.68	10581.87	10450.55	10537.60	1654110000	10537.60
1350	2005-05-25	10503.17	10516.17	10396.46	10457.80	1742180000	10457.80
1351	2005-05-24	10522.68	10550.24	10433.78	10503.68	1681000000	10503.68
1352	2005-05-23	10472.80	10589.92	10438.36	10523.56	1681170000	10523.56
1353	2005-05-20	10492.75	10535.24	10400.60	10471.91	1631750000	10471.91
1354	2005-05-19	10464.45	10538.71	10394.39	10493.19	1775860000	10493.19
1355	2005-05-18	10323.19	10518.17	10323.19	10464.45	2266320000	10464.45
1356	2005-05-17	10247.49	10357.30	10175.81	10331.88	1887260000	10331.88
1357	2005-05-16	10139.61	10274.39	10118.32	10252.29	1856860000	10252.29
1358	2005-05-13	10188.23	10268.85	10062.76	10140.12	2188590000	10140.12
1359	2005-05-12	10299.74	10357.37	10155.86	10189.48	1995290000	10189.48
1360	2005-05-11	10272.91	10355.31	10172.86	10300.25	1834970000	10300.25
1361	2005-05-10	10382.94	10389.96	10230.35	10281.11	1889660000	10281.11
1362	2005-05-09	10345.40	10416.56	10288.95	10384.34	1857020000	10384.34
1363	2005-05-06	10339.71	10454.40	10300.70	10345.40	1707200000	10345.40
1364	2005-05-05	10384.49	10447.08	10276.75	10340.38	1997100000	10340.38
1365	2005-05-04	10255.25	10412.20	10239.95	10384.64	2306480000	10384.64
1366	2005-05-03	10251.04	10327.37	10169.39	10256.95	2167020000	10256.95
1367	2005-05-02	10192.00	10309.86	10149.06	10251.70	1980040000	10251.70
1368	2005-04-29	10073.47	10231.31	10021.23	10192.51	2362360000	10192.51
1369	2005-04-28	10194.58	10229.09	10036.74	10070.37	2182270000	10070.37
1370	2005-04-27	10150.32	10250.23	10048.27	10198.80	2151520000	10198.80
1371	2005-04-26	10240.99	10298.85	10108.79	10151.13	1959740000	10151.13
1372	2005-04-25	10158.52	10305.87	10148.25	10242.47	1795030000	10242.47
1373	2005-04-22	10216.68	10266.48	10055.29	10157.71	2045880000	10157.71
1374	2005-04-21	10010.51	10250.30	10010.51	10218.60	2308560000	10218.60
1375	2005-04-20	10131.18	10232.34	9978.74	10012.36	2217050000	10012.36
1376	2005-04-19	10071.55	10220.21	10021.08	10127.41	2142700000	10127.41
1377	2005-04-18	10088.54	10183.50	9961.52	10071.25	2180670000	10071.25
1378	2005-04-15	10276.61	10311.26	10059.36	10087.51	2689960000	10087.51
1379	2005-04-14	10403.71	10457.06	10248.23	10278.75	2355040000	10278.75
1380	2005-04-13	10507.45	10567.38	10355.16	10403.93	2049740000	10403.93
1381	2005-04-12	10448.63	10552.60	10331.21	10507.97	1979830000	10507.97
1382	2005-04-11	10462.08	10530.58	10393.36	10448.56	1525310000	10448.56
1383	2005-04-08	10546.32	10584.60	10445.31	10461.34	1661330000	10461.34
1384	2005-04-07	10485.88	10589.99	10434.30	10546.32	1900620000	10546.32
1385	2005-04-06	10453.45	10557.18	10434.22	10486.02	1797400000	10486.02
1386	2005-04-05	10421.14	10530.14	10372.59	10458.46	1870800000	10458.46
1387	2005-04-04	10401.71	10496.44	10307.64	10421.14	2079770000	10421.14
1388	2005-04-01	10504.57	10600.56	10349.02	10404.30	2168690000	10404.30
1389	2005-03-31	10541.59	10586.15	10448.19	10503.76	2214230000	10503.76
1390	2005-03-30	10405.77	10564.80	10395.21	10540.93	2097110000	10540.93
1391	2005-03-29	10486.10	10565.46	10351.76	10405.70	2223250000	10405.70
1392	2005-03-28	10444.13	10568.05	10412.79	10485.65	1746220000	10485.65
1393	2005-03-24	10457.06	10554.60	10415.16	10442.87	1721720000	10442.87
1394	2005-03-23	10470.58	10558.51	10384.34	10456.02	2246870000	10456.02
1395	2005-03-22	10565.39	10651.41	10446.78	10470.51	2114470000	10470.51
1396	2005-03-21	10629.90	10662.93	10503.46	10565.39	1819440000	10565.39
1397	2005-03-18	10627.83	10709.85	10520.60	10629.67	2344370000	10629.67
1398	2005-03-17	10633.30	10707.86	10561.10	10626.35	1581930000	10626.35
1399	2005-03-16	10741.63	10764.16	10569.30	10633.07	1653190000	10633.07
1400	2005-03-15	10804.29	10884.76	10716.87	10745.10	1513530000	10745.10
1401	2005-03-14	10773.92	10859.12	10709.26	10804.51	1437430000	10804.51
1402	2005-03-11	10845.30	10897.68	10728.62	10774.36	1449820000	10774.36
1403	2005-03-10	10806.28	10907.45	10757.36	10851.51	1604020000	10851.51
1404	2005-03-09	10912.32	10949.20	10768.66	10805.62	1704970000	10805.62
1405	2005-03-08	10935.60	10996.56	10863.40	10912.62	1523090000	10912.62
1406	2005-03-07	10940.55	11027.15	10886.09	10936.86	1488830000	10936.86
1407	2005-03-04	10834.51	10996.93	10834.51	10940.55	1636820000	10940.55
1408	2005-03-03	10812.27	10904.34	10744.14	10833.03	1616240000	10833.03
1409	2005-03-02	10825.68	10896.66	10736.16	10811.97	1568540000	10811.97
1410	2005-03-01	10794.98	10849.14	10769.04	10830.00	1708060000	10830.00
1411	2005-02-28	10842.05	10877.07	10709.41	10766.23	1795480000	10766.23
1412	2005-02-25	10748.42	10871.53	10698.32	10841.60	1523680000	10841.60
1413	2005-02-24	10672.24	10779.39	10612.24	10748.79	1518750000	10748.79
1414	2005-02-23	10609.28	10735.42	10583.64	10673.79	1501090000	10673.79
1415	2005-02-22	10783.38	10806.36	10596.79	10611.20	1744940000	10611.20
1416	2005-02-18	10755.15	10854.98	10682.29	10785.22	1551200000	10785.22
1417	2005-02-17	10835.03	10873.60	10729.95	10754.26	1580120000	10754.26
1418	2005-02-16	10832.03	10889.78	10746.21	10834.88	1490100000	10834.88
1419	2005-02-15	10791.06	10886.31	10745.10	10837.32	1527080000	10837.32
1420	2005-02-14	10795.72	10853.80	10722.63	10791.13	1290180000	10791.13
1421	2005-02-11	10742.92	10865.69	10680.15	10796.01	1562300000	10796.01
1422	2005-02-10	10665.00	10803.92	10633.67	10749.61	1491670000	10749.61
1423	2005-02-09	10717.76	10781.38	10621.84	10664.11	1511040000	10664.11
1424	2005-02-08	10712.51	10783.97	10647.85	10724.63	1416170000	10724.63
1425	2005-02-07	10715.76	10774.80	10650.59	10715.76	1347270000	10715.76
1426	2005-02-04	10593.17	10750.94	10553.93	10716.13	1648160000	10716.13
1427	2005-02-03	10592.21	10640.69	10511.96	10593.10	1554460000	10593.10
1428	2005-02-02	10551.05	10638.25	10501.02	10596.79	1561740000	10596.79
1429	2005-02-01	10489.72	10609.73	10464.38	10551.94	1681980000	10551.94
1430	2005-01-31	10428.76	10559.77	10414.49	10489.94	1679800000	10489.94
1431	2005-01-28	10470.58	10520.61	10331.58	10427.20	1641800000	10427.20
1432	2005-01-27	10498.14	10535.16	10379.47	10467.40	1600600000	10467.40
1433	2005-01-26	10463.19	10571.66	10433.56	10498.59	1635900000	10498.59
1434	2005-01-25	10369.42	10534.72	10369.42	10461.56	1610400000	10461.56
1435	2005-01-24	10393.58	10491.71	10317.10	10368.61	1494600000	10368.61
1436	2005-01-21	10471.98	10541.30	10370.97	10392.99	1643500000	10392.99
1437	2005-01-20	10538.90	10582.09	10414.72	10471.47	1692000000	10471.47
1438	2005-01-19	10626.05	10668.40	10519.20	10539.97	1498700000	10539.97
1439	2005-01-18	10554.23	10665.44	10456.61	10628.79	1596800000	10628.79
1440	2005-01-14	10506.71	10606.47	10475.01	10558.00	1335400000	10558.00
1441	2005-01-13	10617.41	10650.96	10463.26	10505.83	1510300000	10505.83
1442	2005-01-12	10561.32	10648.52	10481.37	10617.78	1562100000	10617.78
1443	2005-01-11	10619.77	10632.63	10504.72	10556.22	1488800000	10556.22
1444	2005-01-10	10603.44	10696.85	10544.99	10621.03	1490400000	10621.03
1445	2005-01-07	10624.80	10697.81	10545.80	10603.96	1477900000	10603.96
1446	2005-01-06	10593.19	10708.37	10555.48	10622.88	1569100000	10622.88
1447	2005-01-05	10629.53	10736.16	10561.03	10597.83	1738900000	10597.83
1448	2005-01-04	10727.81	10803.62	10587.48	10630.78	1720200000	10630.78
1449	2005-01-03	10783.75	10892.67	10694.18	10729.43	1505900000	10729.43
1450	2004-12-31	10800.30	10849.81	10759.94	10783.01	786900000	10783.01
1451	2004-12-30	10829.12	10880.03	10781.67	10800.30	829800000	10800.30
1452	2004-12-29	10853.72	10872.71	10771.26	10829.19	924900000	10829.19
1453	2004-12-28	10776.06	10890.82	10774.51	10854.54	984200000	10854.54
1454	2004-12-27	10828.01	10892.52	10755.67	10776.13	922000000	10776.13
1455	2004-12-23	10815.00	10895.10	10780.12	10827.12	956100000	10827.12
1456	2004-12-22	10752.34	10861.33	10709.78	10815.89	1390800000	10815.89
1457	2004-12-21	10661.89	10789.66	10646.60	10759.43	1483700000	10759.43
1458	2004-12-20	10652.14	10769.13	10622.20	10661.60	1422800000	10661.60
1459	2004-12-17	10704.83	10766.01	10562.76	10649.92	2335000000	10649.92
1460	2004-12-16	10691.71	10776.43	10612.31	10705.64	1793900000	10705.64
1461	2004-12-15	10675.71	10749.53	10601.74	10691.45	1695800000	10691.45
1462	2004-12-14	10640.53	10715.76	10571.67	10676.45	1544400000	10676.45
1463	2004-12-13	10543.44	10678.52	10520.61	10638.32	1436100000	10638.32
1464	2004-12-10	10552.16	10616.23	10469.62	10543.22	1443700000	10543.22
1465	2004-12-09	10492.45	10579.94	10389.81	10552.82	1624700000	10552.82
1466	2004-12-08	10438.77	10550.16	10395.05	10494.23	1525200000	10494.23
1467	2004-12-07	10546.80	10612.90	10423.21	10440.58	1533900000	10440.58
1468	2004-12-06	10591.32	10614.82	10490.31	10547.06	1354400000	10547.06
1469	2004-12-03	10597.90	10670.47	10515.73	10592.21	1566700000	10592.21
1470	2004-12-02	10590.44	10670.02	10485.21	10585.12	1774900000	10585.12
1471	2004-12-01	10425.80	10618.59	10421.66	10590.22	1772800000	10590.22
1472	2004-11-30	10475.27	10530.80	10380.58	10428.02	1553500000	10428.02
1473	2004-11-29	10520.64	10590.73	10390.92	10475.90	1378500000	10475.90
1474	2004-11-26	10518.69	10574.70	10479.52	10522.23	504580000	10522.23
1475	2004-11-24	10493.86	10565.76	10451.66	10520.31	1149600000	10520.31
1476	2004-11-23	10486.69	10547.28	10407.18	10492.60	1428300000	10492.60
1477	2004-11-22	10455.73	10535.46	10380.95	10489.42	1392700000	10489.42
1478	2004-11-19	10571.63	10588.29	10419.89	10456.91	1526600000	10456.91
1479	2004-11-18	10549.20	10639.43	10499.62	10572.55	1456700000	10572.55
1480	2004-11-17	10481.83	10655.09	10470.21	10549.57	1684200000	10549.57
1481	2004-11-16	10549.79	10570.56	10445.31	10487.65	1364400000	10487.65
1482	2004-11-15	10541.89	10612.31	10463.34	10550.24	1453300000	10550.24
1483	2004-11-12	10469.21	10565.48	10419.77	10539.01	1531600000	10539.01
1484	2004-11-11	10386.95	10513.42	10364.10	10469.84	1393000000	10469.84
1485	2004-11-10	10378.59	10470.21	10330.54	10385.48	1504300000	10385.48
1486	2004-11-09	10387.62	10466.81	10327.00	10386.37	1450800000	10386.37
1487	2004-11-08	10385.15	10452.58	10313.51	10391.31	1358700000	10391.31
1488	2004-11-05	10317.05	10458.10	10279.96	10387.54	1724400000	10387.54
1489	2004-11-04	10132.48	10352.81	10076.36	10314.76	1782700000	10314.76
1490	2004-11-03	10137.05	10253.27	10062.80	10137.05	1767500000	10137.05
1491	2004-11-02	10053.87	10180.85	9976.29	10035.73	1659000000	10035.73
1492	2004-11-01	10028.73	10124.44	9953.29	10054.39	1395900000	10054.39
1493	2004-10-29	10004.69	10083.44	9936.77	10027.47	1500800000	10027.47
1494	2004-10-28	9998.94	10074.89	9900.42	10004.54	1628200000	10004.54
1495	2004-10-27	9888.25	10051.96	9807.80	10002.03	1741900000	10002.03
1496	2004-10-26	9750.59	9914.65	9718.94	9888.48	1685400000	9888.48
1497	2004-10-25	9757.22	9827.20	9660.18	9749.99	1380500000	9749.99
1498	2004-10-22	9863.85	9920.99	9732.81	9757.81	1469600000	9757.81
1499	2004-10-21	9884.65	9969.07	9769.16	9865.76	1673000000	9865.76
1500	2004-10-20	9895.19	9957.05	9766.95	9886.93	1685700000	9886.93
1501	2004-10-19	9958.38	10064.20	9854.19	9897.62	1737500000	9897.62
1502	2004-10-18	9932.98	10002.18	9816.73	9956.32	1373300000	9956.32
1503	2004-10-15	9895.63	10022.31	9845.56	9933.38	1645100000	9933.38
1504	2004-10-14	10002.54	10048.48	9837.22	9894.45	1489500000	9894.45
1505	2004-10-13	10085.21	10157.11	9935.08	10002.33	1546200000	10002.33
1506	2004-10-12	10080.42	10121.49	9985.44	10077.18	1320100000	10077.18
1507	2004-10-11	10056.09	10142.74	10017.67	10081.97	943800000	10081.97
1508	2004-10-08	10124.11	10177.53	10013.91	10055.20	1291600000	10055.20
1509	2004-10-07	10239.84	10267.57	10086.83	10125.40	1447500000	10125.40
1510	2004-10-06	10170.70	10267.14	10112.20	10239.92	1416700000	10239.92
1511	2004-10-05	10216.76	10253.93	10123.19	10177.68	1418400000	10177.68
1512	2004-10-04	10191.40	10313.81	10153.79	10216.54	1534000000	10216.54
1513	2004-10-01	10082.04	10237.05	10081.38	10192.65	1582200000	10192.65
1514	2004-09-30	10136.38	10155.49	9987.36	10080.27	1748000000	10080.27
1515	2004-09-29	10078.06	10160.50	10002.57	10136.24	1402900000	10136.24
1516	2004-09-28	9989.73	10132.04	9950.71	10077.40	1396600000	10077.40
1517	2004-09-27	10046.65	10077.32	9952.78	9988.54	1263500000	9988.54
1518	2004-09-24	10039.42	10111.39	9993.92	10047.24	1255400000	10047.24
1519	2004-09-23	10108.29	10134.84	9999.67	10038.90	1286300000	10038.90
1520	2004-09-22	10244.05	10244.05	10075.33	10109.18	1379900000	10109.18
1521	2004-09-21	10204.52	10291.39	10159.54	10244.93	1325000000	10244.93
1522	2004-09-20	10283.87	10293.23	10152.90	10204.89	1197600000	10204.89
1523	2004-09-17	10245.82	10352.37	10219.71	10284.46	1422600000	10284.46
1524	2004-09-16	10231.59	10315.72	10194.35	10244.49	1113900000	10244.49
1525	2004-09-15	10316.90	10324.87	10195.60	10231.36	1256000000	10231.36
1526	2004-09-14	10315.13	10374.79	10260.93	10318.16	1204500000	10318.16
1527	2004-09-13	10306.65	10380.47	10250.61	10314.76	1299800000	10314.76
1528	2004-09-10	10289.47	10348.68	10196.19	10313.07	1261200000	10313.07
1529	2004-09-09	10313.36	10337.33	10269.49	10289.10	1371300000	10289.10
1530	2004-09-08	10342.42	10390.64	10267.94	10313.36	1246300000	10313.36
1531	2004-09-07	10261.52	10388.95	10255.62	10341.16	1214400000	10341.16
1532	2004-09-03	10277.82	10346.99	10229.52	10260.20	924170000	10260.20
1533	2004-09-02	10168.39	10312.99	10129.01	10290.28	1118400000	10290.28
1534	2004-09-01	10170.12	10230.48	10092.37	10168.46	1142100000	10168.46
1535	2004-08-31	10121.97	10198.03	10056.09	10173.92	1138200000	10173.92
1536	2004-08-30	10193.83	10226.87	10110.43	10122.52	843100000	10122.52
1537	2004-08-27	10174.07	10235.49	10143.91	10195.01	845400000	10195.01
1538	2004-08-26	10181.07	10225.61	10124.88	10173.41	1023600000	10173.41
1539	2004-08-25	10098.49	10224.29	10041.93	10181.74	1192200000	10181.74
1540	2004-08-24	10074.89	10165.07	10044.66	10098.63	1092500000	10098.63
1541	2004-08-23	10111.10	10159.54	10046.72	10073.05	1021900000	10073.05
1542	2004-08-20	10040.81	10143.76	9989.65	10110.14	1199900000	10110.14
1543	2004-08-19	10082.78	10111.91	9972.39	10040.82	1249400000	10040.82
1544	2004-08-18	9964.22	10097.01	9910.82	10083.15	1282500000	10083.15
1545	2004-08-17	9955.50	10053.21	9916.05	9972.83	1267800000	9972.83
1546	2004-08-16	9825.35	9987.58	9807.44	9954.55	1206200000	9954.55
1547	2004-08-13	9814.11	9897.34	9746.60	9825.35	1175100000	9825.35
1548	2004-08-12	9936.48	9940.02	9780.52	9814.59	1405100000	9814.59
1549	2004-08-11	9931.24	9981.61	9804.63	9938.32	1410400000	9938.32
1550	2004-08-10	9815.55	9961.70	9798.44	9944.67	1245600000	9944.67
1551	2004-08-09	9816.14	9902.49	9773.74	9814.66	1086000000	9814.66
1552	2004-08-06	9960.67	9963.47	9767.54	9815.33	1521000000	9815.33
1553	2004-08-05	10127.10	10158.44	9945.84	9963.03	1397400000	9963.03
1554	2004-08-04	10117.96	10186.16	10029.02	10126.51	1369200000	10126.51
1555	2004-08-03	10178.27	10228.49	10064.57	10120.24	1338300000	10120.24
1556	2004-08-02	10138.45	10224.29	10063.75	10179.16	1276000000	10179.16
1557	2004-07-30	10129.12	10194.13	10045.76	10139.71	1298200000	10139.71
1558	2004-07-29	10115.52	10213.08	10049.74	10129.24	1530100000	10129.24
1559	2004-07-28	10084.03	10170.31	9966.34	10117.07	1554300000	10117.07
1560	2004-07-27	9963.54	10133.95	9942.75	10085.14	1610800000	10085.14
1561	2004-07-26	9964.71	10054.32	9874.38	9961.92	1413400000	9961.92
1562	2004-07-23	10045.46	10069.51	9893.93	9962.22	1337500000	9962.22
1563	2004-07-22	10047.60	10114.41	9906.62	10050.33	1680800000	10050.33
1564	2004-07-21	10156.30	10279.96	10027.92	10046.13	1679500000	10046.13
1565	2004-07-20	10094.43	10186.90	10031.24	10149.07	1445800000	10149.07
1566	2004-07-19	10140.95	10211.60	10027.33	10094.06	1319900000	10094.06
1567	2004-07-16	10162.34	10289.40	10095.32	10139.78	1450300000	10139.78
1568	2004-07-15	10208.20	10275.27	10115.81	10163.16	1408700000	10163.16
1569	2004-07-14	10232.84	10313.95	10129.31	10208.80	1462000000	10208.80
1570	2004-07-13	10238.37	10297.58	10188.45	10247.59	1199700000	10247.59
1571	2004-07-12	10211.75	10284.39	10130.42	10238.22	1114600000	10238.22
1572	2004-07-09	10173.12	10277.16	10150.32	10213.22	1186300000	10213.22
1573	2004-07-08	10238.52	10297.73	10134.99	10171.56	1401100000	10171.56
1574	2004-07-07	10211.92	10300.53	10156.45	10240.29	1328600000	10240.29
1575	2004-07-06	10280.26	10308.43	10163.60	10219.34	1283300000	10219.34
1576	2004-07-02	10334.00	10371.40	10228.71	10282.83	1085000000	10282.83
1577	2004-07-01	10434.00	10473.23	10255.55	10334.16	1495700000	10334.16
1578	2004-06-30	10413.43	10489.16	10348.98	10435.48	1473800000	10435.48
1579	2004-06-29	10356.35	10460.25	10315.65	10413.43	1375000000	10413.43
1580	2004-06-28	10377.52	10505.16	10317.64	10357.09	1354600000	10357.09
1581	2004-06-25	10444.24	10514.67	10329.88	10371.84	1812900000	10371.84
1582	2004-06-24	10477.43	10530.01	10398.16	10443.81	1394900000	10443.81
1583	2004-06-23	10395.14	10498.67	10323.32	10479.57	1444200000	10479.57
1584	2004-06-22	10370.21	10431.05	10284.24	10395.07	1382300000	10395.07
1585	2004-06-21	10417.82	10471.76	10336.44	10371.47	1123900000	10371.47
1586	2004-06-18	10375.82	10471.84	10328.20	10416.41	1500600000	10416.41
1587	2004-06-17	10378.59	10417.69	10308.25	10377.52	1296700000	10377.52
1588	2004-06-16	10380.23	10433.52	10320.60	10379.58	1168400000	10379.58
1589	2004-06-15	10336.51	10464.04	10319.89	10380.43	1345900000	10380.43
1590	2004-06-14	10401.23	10403.50	10283.48	10334.73	1179400000	10334.73
1591	2004-06-10	10367.80	10448.00	10333.94	10410.10	1160600000	10410.10
1592	2004-06-09	10431.10	10466.59	10325.07	10368.44	1276800000	10368.44
1593	2004-06-08	10389.41	10462.97	10323.94	10432.52	1190300000	10432.52
1594	2004-06-07	10243.31	10410.81	10243.31	10391.08	1211800000	10391.08
1595	2004-06-04	10196.83	10327.84	10196.83	10242.82	1115300000	10242.82
1596	2004-06-03	10261.85	10309.46	10163.40	10195.91	1232400000	10195.91
1597	2004-06-02	10199.78	10310.10	10170.57	10262.97	1251700000	10262.97
1598	2004-06-01	10187.18	10254.17	10104.07	10202.65	1238000000	10202.65
1599	2004-05-28	10205.83	10250.27	10137.14	10188.45	1172600000	10188.45
1600	2004-05-27	10109.89	10267.66	10106.13	10205.20	1447500000	10205.20
1601	2004-05-26	10116.84	10175.75	10034.16	10109.89	1369400000	10109.89
1602	2004-05-25	9958.08	10139.27	9895.41	10117.62	1545700000	10117.62
1603	2004-05-24	9968.02	10084.91	9891.22	9958.43	1227500000	9958.43
1604	2004-05-21	9939.34	10058.50	9910.81	9966.74	1258600000	9966.74
1605	2004-05-20	9939.12	10014.50	9867.73	9937.64	1211000000	9937.64
1606	2004-05-19	9962.55	10124.79	9919.90	9937.71	1548600000	9937.71
1607	2004-05-18	9906.71	10028.27	9895.77	9968.51	1353000000	9968.51
1608	2004-05-17	10009.92	10009.92	9827.21	9906.91	1430100000	9906.91
1609	2004-05-14	10008.43	10096.69	9912.45	10012.87	1335900000	10012.87
1610	2004-05-13	10044.31	10100.24	9924.94	10010.74	1411100000	10010.74
1611	2004-05-12	10011.52	10089.87	9822.10	10045.16	1697600000	10045.16
1612	2004-05-11	9989.24	10092.78	9928.91	10019.47	1533800000	10019.47
1613	2004-05-10	10116.28	10116.28	9881.86	9990.02	1918400000	9990.02
1614	2004-05-07	10240.62	10302.93	10086.94	10117.34	1653600000	10117.34
1615	2004-05-06	10308.20	10332.10	10147.21	10241.26	1509300000	10241.26
1616	2004-05-05	10316.98	10382.98	10249.63	10310.95	1469000000	10310.95
1617	2004-05-04	10314.32	10403.14	10232.31	10317.20	1662100000	10317.20
1618	2004-05-03	10227.27	10365.74	10199.67	10314.00	1571600000	10314.00
1619	2004-04-30	10273.06	10374.61	10198.39	10225.57	1634700000	10225.57
1620	2004-04-29	10339.41	10443.81	10199.31	10272.27	1859000000	10272.27
1621	2004-04-28	10476.67	10479.58	10301.65	10342.60	1855600000	10342.60
1622	2004-04-27	10445.38	10570.92	10410.52	10478.16	1518000000	10478.16
1623	2004-04-26	10472.91	10540.26	10396.75	10444.73	1290600000	10444.73
1624	2004-04-23	10463.11	10543.95	10362.97	10472.84	1396100000	10472.84
1625	2004-04-22	10314.99	10529.12	10255.88	10461.20	1826700000	10461.20
1626	2004-04-21	10311.87	10398.53	10200.38	10317.27	1738100000	10317.27
1627	2004-04-20	10437.85	10530.61	10297.39	10314.50	1508500000	10314.50
1628	2004-04-19	10451.62	10501.79	10351.97	10437.85	1194900000	10437.85
1629	2004-04-16	10398.32	10500.57	10343.74	10451.97	1487800000	10451.97
1630	2004-04-15	10377.95	10481.21	10279.37	10397.46	1568700000	10397.46
1631	2004-04-14	10378.10	10453.39	10259.35	10377.95	1547700000	10377.95
1632	2004-04-13	10516.05	10572.13	10343.17	10381.28	1423200000	10381.28
1633	2004-04-12	10444.38	10559.28	10439.27	10515.56	1102400000	10515.56
1634	2004-04-08	10482.77	10590.15	10383.84	10442.03	1199800000	10442.03
1635	2004-04-07	10569.26	10580.51	10422.74	10480.15	1458800000	10480.15
1636	2004-04-06	10553.76	10596.37	10467.26	10570.81	1397700000	10570.81
1637	2004-04-05	10470.59	10582.22	10423.33	10558.37	1413700000	10558.37
1638	2004-04-02	10375.33	10548.74	10375.33	10470.59	1629200000	10470.59
1639	2004-04-01	10357.52	10449.33	10299.48	10373.33	1560700000	10373.33
1640	2004-03-31	10380.89	10428.59	10287.11	10357.70	1560700000	10357.70
1641	2004-03-30	10327.63	10411.41	10264.15	10381.70	1332400000	10381.70
1642	2004-03-29	10212.91	10389.93	10212.91	10329.63	1405500000	10329.63
1643	2004-03-26	10218.37	10306.22	10145.63	10212.97	1319100000	10212.97
1644	2004-03-25	10049.56	10246.15	10049.56	10218.82	1471700000	10218.82
1645	2004-03-24	10065.41	10140.23	9975.86	10048.23	1527800000	10048.23
1646	2004-03-23	10066.67	10177.04	10020.75	10063.64	1458200000	10063.64
1647	2004-03-22	10185.93	10185.93	9985.19	10064.75	1452300000	10064.75
1648	2004-03-19	10295.85	10355.41	10163.71	10186.60	1457400000	10186.60
1649	2004-03-18	10298.96	10355.04	10187.78	10295.78	1369200000	10295.78
1650	2004-03-17	10184.30	10356.59	10184.30	10300.30	1490100000	10300.30
1651	2004-03-16	10103.41	10253.26	10085.34	10184.67	1500700000	10184.67
1652	2004-03-15	10238.45	10252.68	10066.08	10102.89	1600600000	10102.89
1653	2004-03-12	10130.67	10281.63	10097.04	10240.08	1388500000	10240.08
1654	2004-03-11	10288.85	10356.22	10102.75	10128.38	1889900000	10128.38
1655	2004-03-10	10457.59	10523.11	10259.34	10296.89	1648400000	10296.89
1656	2004-03-09	10529.52	10567.03	10391.48	10456.96	1499400000	10456.96
1657	2004-03-08	10595.37	10677.85	10505.85	10529.48	1254400000	10529.48
1658	2004-03-05	10582.59	10681.40	10497.11	10595.55	1398200000	10595.55
1659	2004-03-04	10593.48	10645.33	10522.59	10588.00	1265800000	10588.00
1660	2004-03-03	10588.59	10651.03	10506.66	10593.11	1334500000	10593.11
1661	2004-03-02	10678.36	10713.92	10539.40	10591.48	1476000000	10591.48
1662	2004-03-01	10582.25	10720.14	10568.74	10678.14	1497100000	10678.14
1663	2004-02-27	10581.55	10689.55	10519.03	10583.92	1540400000	10583.92
1664	2004-02-26	10598.14	10652.96	10493.70	10580.14	1383900000	10580.14
1665	2004-02-25	10566.59	10660.73	10509.40	10601.62	1360700000	10601.62
1666	2004-02-24	10609.55	10681.40	10479.33	10566.37	1543600000	10566.37
1667	2004-02-23	10619.55	10711.84	10508.89	10609.62	1380400000	10609.62
1668	2004-02-20	10666.29	10722.77	10559.11	10619.03	1479600000	10619.03
1669	2004-02-19	10674.59	10794.95	10626.44	10664.73	1562800000	10664.73
1670	2004-02-18	10706.68	10764.36	10623.62	10671.99	1382400000	10671.99
1671	2004-02-17	10628.88	10762.07	10628.88	10714.88	1396500000	10714.88
1672	2004-02-13	10696.22	10755.47	10578.66	10627.85	1329200000	10627.85
1673	2004-02-12	10735.18	10775.03	10636.44	10694.07	1464300000	10694.07
1674	2004-02-11	10605.48	10779.40	10561.55	10737.70	1699300000	10737.70
1675	2004-02-10	10578.74	10667.03	10511.18	10613.85	1403900000	10613.85
1676	2004-02-09	10592.00	10634.81	10433.70	10579.03	1303500000	10579.03
1677	2004-02-06	10494.89	10634.81	10433.70	10593.03	1477600000	10593.03
1678	2004-02-05	10469.33	10566.37	10399.92	10495.55	1566600000	10495.55
1679	2004-02-04	10503.11	10567.85	10394.81	10470.74	1634800000	10470.74
1680	2004-02-03	10499.48	10571.48	10414.15	10505.18	1476900000	10505.18
1681	2004-02-02	10487.78	10614.44	10395.55	10499.18	1599200000	10499.18
1682	2004-01-30	10510.22	10551.03	10385.56	10488.07	1635000000	10488.07
1683	2004-01-29	10467.41	10611.56	10369.92	10510.29	1921900000	10510.29
1684	2004-01-28	10610.07	10703.25	10412.44	10468.37	1842000000	10468.37
1685	2004-01-27	10701.10	10748.81	10579.33	10609.92	1673100000	10609.92
1686	2004-01-26	10568.00	10725.18	10510.44	10702.51	1480600000	10702.51
1687	2004-01-23	10625.25	10691.77	10490.14	10568.29	1561200000	10568.29
1688	2004-01-22	10624.22	10717.40	10545.03	10623.18	1693700000	10623.18
1689	2004-01-21	10522.77	10665.70	10453.11	10623.62	1757600000	10623.62
1690	2004-01-20	10601.40	10676.96	10447.92	10528.66	1698200000	10528.66
1691	2004-01-16	10556.37	10666.88	10503.70	10600.51	1721100000	10600.51
1692	2004-01-15	10534.52	10639.03	10454.52	10553.85	1695000000	10553.85
1693	2004-01-14	10428.67	10573.85	10426.89	10538.37	1514600000	10538.37
1694	2004-01-13	10485.18	10539.25	10341.19	10427.18	1595900000	10427.18
1695	2004-01-12	10461.55	10543.03	10389.85	10485.18	1510200000	10485.18
1696	2004-01-09	10589.25	10603.48	10420.52	10458.89	1720700000	10458.89
1697	2004-01-08	10530.07	10651.99	10480.59	10592.44	1868400000	10592.44
1698	2004-01-07	10535.46	10587.55	10432.00	10529.03	1704900000	10529.03
1699	2004-01-06	10543.85	10584.07	10454.37	10538.66	1494500000	10538.66
1700	2004-01-05	10411.85	10575.92	10411.85	10544.07	1578200000	10544.07
1701	2004-01-02	10452.74	10554.96	10367.41	10409.85	1153200000	10409.85
1702	2003-12-31	10426.30	10494.44	10382.89	10453.92	1027500000	10453.92
1703	2003-12-30	10449.70	10493.11	10374.52	10425.04	1012600000	10425.04
1704	2003-12-29	10321.35	10457.78	10319.70	10450.00	1058800000	10450.00
1705	2003-12-26	10305.85	10368.89	10282.22	10324.67	356070000	10324.67
1706	2003-12-24	10341.41	10365.63	10263.04	10305.19	518060000	10305.19
1707	2003-12-23	10337.56	10421.48	10265.71	10341.26	1145300000	10341.26
1708	2003-12-22	10276.48	10371.11	10216.08	10338.00	1251700000	10338.00
1709	2003-12-19	10249.48	10345.44	10189.63	10278.22	1657300000	10278.22
1710	2003-12-18	10141.41	10278.82	10117.78	10248.08	1579900000	10248.08
1711	2003-12-17	10128.75	10186.67	10040.08	10145.26	1441700000	10145.26
1712	2003-12-16	10023.34	10173.19	9986.23	10129.56	1547900000	10129.56
1713	2003-12-15	10046.53	10180.97	9994.38	10022.82	1520800000	10022.82
1714	2003-12-12	10008.75	10091.71	9946.60	10042.16	1223100000	10042.16
1715	2003-12-11	9922.45	10056.97	9896.16	10008.16	1441100000	10008.16
1716	2003-12-10	9922.38	10000.53	9848.97	9921.86	1444000000	9921.86
1717	2003-12-09	9966.45	10048.75	9887.57	9923.42	1465500000	9923.42
1718	2003-12-08	9862.01	9997.34	9824.83	9965.27	1218900000	9965.27
1719	2003-12-05	9923.27	9954.16	9819.05	9862.68	1265900000	9862.68
1720	2003-12-04	9874.83	9978.08	9814.97	9930.82	1463100000	9930.82
1721	2003-12-03	9851.94	9974.45	9824.31	9873.42	1441700000	9873.42
1722	2003-12-02	9899.64	9936.97	9798.83	9853.64	1383200000	9853.64
1723	2003-12-01	9785.35	9943.34	9777.64	9899.05	1375000000	9899.05
1724	2003-11-28	9779.72	9832.16	9733.20	9782.46	487220000	9782.46
1725	2003-11-26	9763.49	9838.01	9689.05	9779.57	1097700000	9779.57
1726	2003-11-25	9748.68	9821.94	9679.13	9763.94	1333700000	9763.94
1727	2003-11-24	9629.87	9788.60	9629.87	9747.79	1302800000	9747.79
1728	2003-11-21	9622.02	9692.53	9556.68	9628.53	1273800000	9628.53
1729	2003-11-20	9688.46	9756.09	9576.91	9619.42	1326700000	9619.42
1730	2003-11-19	9620.68	9731.94	9584.31	9690.46	1326200000	9690.46
1731	2003-11-18	9711.44	9792.16	9601.35	9624.16	1354300000	9624.16
1732	2003-11-17	9765.64	9775.35	9603.57	9710.83	1374300000	9710.83
1733	2003-11-14	9836.46	9919.19	9709.13	9768.68	1356100000	9768.68
1734	2003-11-13	9846.97	9895.71	9740.53	9837.94	1383000000	9837.94
1735	2003-11-12	9729.50	9882.60	9700.02	9848.83	1349300000	9848.83
1736	2003-11-11	9756.53	9801.21	9673.64	9737.79	1162500000	9737.79
1737	2003-11-10	9807.49	9861.05	9702.46	9756.53	1243600000	9756.53
1738	2003-11-07	9857.12	9945.71	9770.31	9809.79	1440500000	9809.79
1739	2003-11-06	9820.68	9888.90	9738.53	9856.97	1453900000	9856.97
1740	2003-11-05	9837.64	9883.86	9746.98	9820.83	1401800000	9820.83
1741	2003-11-04	9857.49	9905.94	9770.46	9838.83	1417600000	9838.83
1742	2003-11-03	9802.46	9936.31	9792.60	9858.46	1378200000	9858.46
1743	2003-10-31	9786.75	9880.08	9745.94	9801.12	1498900000	9801.12
1744	2003-10-30	9772.01	9882.97	9719.20	9786.61	1629700000	9786.61
1745	2003-10-29	9747.05	9830.23	9663.27	9774.53	1562600000	9774.53
1746	2003-10-28	9609.72	9769.57	9592.54	9748.31	1629200000	9748.31
1747	2003-10-27	9584.54	9696.98	9553.80	9608.16	1371800000	9608.16
1748	2003-10-24	9600.98	9631.50	9463.28	9582.46	1420300000	9582.46
1749	2003-10-23	9597.20	9661.05	9517.50	9613.13	1604300000	9613.13
1750	2003-10-22	9741.98	9741.98	9551.65	9598.24	1647200000	9598.24
1751	2003-10-21	9778.31	9824.90	9697.94	9747.64	1498000000	9747.64
1752	2003-10-20	9721.50	9816.97	9665.35	9777.94	1172600000	9777.94
1753	2003-10-17	9791.86	9833.12	9679.72	9721.79	1352000000	9721.79
1754	2003-10-16	9798.68	9838.53	9679.13	9791.72	1417700000	9791.72
1755	2003-10-15	9824.09	9901.64	9731.57	9803.05	1521100000	9803.05
1756	2003-10-14	9763.27	9833.42	9696.90	9812.98	1271900000	9812.98
1757	2003-10-13	9675.72	9814.97	9675.72	9764.38	1040500000	9764.38
1758	2003-10-10	9682.90	9743.12	9622.31	9674.68	1108100000	9674.68
1759	2003-10-09	9633.35	9798.08	9617.35	9680.01	1578700000	9680.01
1760	2003-10-08	9653.33	9699.35	9571.35	9630.90	1262500000	9630.90
1761	2003-10-07	9593.28	9672.68	9512.76	9654.61	1279500000	9654.61
1762	2003-10-06	9572.39	9656.09	9524.39	9594.98	1025800000	9594.98
1763	2003-10-03	9492.54	9701.87	9492.54	9572.31	1570500000	9572.31
1764	2003-10-02	9464.76	9539.20	9397.87	9487.80	1269300000	9487.80
1765	2003-10-01	9275.06	9472.69	9275.06	9469.20	1566300000	9469.20
1766	2003-09-30	9378.10	9393.35	9199.43	9275.06	1590500000	9275.06
1767	2003-09-29	9314.42	9431.54	9259.68	9380.24	1366500000	9380.24
1768	2003-09-26	9342.43	9407.89	9257.99	9313.08	1472500000	9313.08
1769	2003-09-25	9425.58	9493.44	9311.47	9343.96	1530000000	9343.96
1770	2003-09-24	9575.97	9612.53	9400.67	9425.51	1556000000	9425.51
1771	2003-09-23	9535.76	9623.34	9479.41	9576.04	1301700000	9576.04
1772	2003-09-22	9641.80	9641.87	9467.83	9535.41	1278800000	9535.41
1773	2003-09-19	9661.80	9719.49	9582.64	9644.82	1518600000	9644.82
1774	2003-09-18	9544.04	9691.55	9513.37	9659.13	1498800000	9659.13
1775	2003-09-17	9566.08	9641.45	9510.28	9545.65	1338210000	9545.65
1776	2003-09-16	9449.16	9587.90	9426.84	9567.34	1403200000	9567.34
1777	2003-09-15	9471.19	9541.02	9396.03	9448.81	1151300000	9448.81
1778	2003-09-12	9456.88	9517.37	9348.59	9471.55	1236700000	9471.55
1779	2003-09-11	9415.05	9540.60	9374.49	9459.76	1335900000	9459.76
1780	2003-09-10	9504.88	9545.51	9373.08	9420.46	1582100000	9420.46
1781	2003-09-09	9584.92	9617.02	9459.85	9507.20	1414800000	9507.20
1782	2003-09-08	9503.41	9638.57	9492.25	9586.29	1299300000	9586.29
1783	2003-09-05	9589.52	9602.22	9441.93	9503.34	1465200000	9503.34
1784	2003-09-04	9569.09	9661.80	9492.74	9587.90	1453900000	9587.90
1785	2003-09-03	9521.86	9632.75	9465.72	9568.46	1675600000	9568.46
1786	2003-09-02	9416.67	9563.83	9357.44	9523.27	1470500000	9523.27
1787	2003-08-29	9373.33	9444.25	9320.52	9415.82	945100000	9415.82
1788	2003-08-28	9334.35	9415.68	9246.48	9374.21	1165200000	9374.21
1789	2003-08-27	9339.82	9387.82	9280.03	9333.79	1051400000	9333.79
1790	2003-08-26	9316.03	9372.45	9203.54	9340.45	1178700000	9340.45
1791	2003-08-25	9349.44	9381.51	9242.56	9317.64	971700000	9317.64
1792	2003-08-22	9436.04	9535.97	9323.26	9348.87	1308900000	9348.87
1793	2003-08-21	9399.96	9517.37	9345.71	9423.68	1407100000	9423.68
1794	2003-08-20	9420.13	9454.49	9324.03	9397.51	1210800000	9397.51
1795	2003-08-19	9412.17	9490.60	9315.25	9428.90	1300600000	9428.90
1796	2003-08-18	9320.66	9466.79	9309.16	9412.45	1127600000	9412.45
1797	2003-08-15	9308.52	9360.27	9253.20	9321.69	636370000	9321.69
1798	2003-08-14	9272.25	9356.63	9193.33	9310.56	1186800000	9310.56
1799	2003-08-13	9303.69	9350.19	9213.43	9271.76	1208800000	9271.76
1800	2003-08-12	9218.12	9329.04	9163.29	9310.06	1132300000	9310.06
1801	2003-08-11	9189.62	9275.61	9124.00	9217.35	1022200000	9217.35
1802	2003-08-08	9127.36	9230.37	9097.74	9191.09	1086600000	9191.09
1803	2003-08-07	9060.48	9171.13	9003.63	9126.45	1389300000	9126.45
1804	2003-08-06	9032.96	9151.38	8964.13	9061.74	1491000000	9061.74
1805	2003-08-05	9185.27	9210.21	9024.77	9036.32	1351700000	9036.32
1806	2003-08-04	9154.18	9231.84	9033.66	9186.04	1318700000	9186.04
1807	2003-08-01	9232.68	9266.37	9100.12	9153.97	1390600000	9153.97
1808	2003-07-31	9199.35	9398.02	9183.80	9233.80	1608000000	9233.80
1809	2003-07-30	9204.39	9272.88	9131.70	9200.05	1391900000	9200.05
1810	2003-07-29	9268.19	9327.36	9135.62	9204.46	1508900000	9204.46
1811	2003-07-28	9284.92	9356.77	9182.96	9266.51	1328600000	9266.51
1812	2003-07-25	9113.85	9296.62	9062.38	9284.57	1397500000	9284.57
1813	2003-07-24	9196.56	9313.99	9092.98	9112.51	1559000000	9112.51
1814	2003-07-23	9159.08	9249.91	9064.69	9194.24	1362700000	9194.24
1815	2003-07-22	9098.65	9221.83	9008.60	9158.45	1439700000	9158.45
1816	2003-07-21	9187.80	9219.87	9025.12	9096.69	1254200000	9096.69
1817	2003-07-18	9052.29	9212.31	9034.36	9188.15	1365200000	9188.15
1818	2003-07-17	9089.34	9160.27	8968.82	9050.82	1661400000	9050.82
1819	2003-07-16	9133.70	9185.63	9005.23	9094.59	1662000000	9094.59
1820	2003-07-15	9179.18	9260.42	9054.60	9128.97	1518600000	9128.97
1821	2003-07-14	9126.45	9316.44	9126.45	9177.15	1448900000	9177.15
1822	2003-07-11	9036.39	9176.59	9009.01	9119.59	1212700000	9119.59
1823	2003-07-10	9154.53	9154.53	8978.13	9036.04	1465700000	9036.04
1824	2003-07-09	9221.90	9270.22	9077.91	9156.21	1618000000	9156.21
1825	2003-07-08	9213.48	9281.77	9122.24	9223.09	1565700000	9223.09
1826	2003-07-07	9073.92	9289.90	9073.92	9216.79	1429100000	9216.79
1827	2003-07-03	9141.16	9164.48	9014.06	9070.21	775900000	9070.21
1828	2003-07-02	9043.54	9168.82	9025.12	9142.84	1519300000	9142.84
1829	2003-07-01	8983.66	9068.05	8843.61	9040.95	1460200000	9040.95
1830	2003-06-30	8990.74	9100.12	8934.71	8985.44	1587200000	8985.44
1831	2003-06-27	9079.74	9135.91	8938.26	8989.05	1267800000	8989.05
1832	2003-06-26	9011.06	9118.82	8953.83	9079.04	1387400000	9079.04
1833	2003-06-25	9109.57	9195.20	8984.29	9011.53	1459200000	9011.53
1834	2003-06-24	9071.48	9179.25	9020.08	9109.85	1388300000	9109.85
1835	2003-06-23	9199.49	9215.32	9003.83	9072.95	1398100000	9072.95
1836	2003-06-20	9180.93	9306.36	9149.21	9200.75	1698000000	9200.75
1837	2003-06-19	9293.80	9346.34	9134.50	9179.53	1530100000	9179.53
1838	2003-06-18	9322.67	9363.15	9185.17	9293.80	1488900000	9293.80
1839	2003-06-17	9319.66	9406.50	9234.78	9323.02	1479700000	9323.02
1840	2003-06-16	9117.56	9335.49	9117.56	9318.96	1345900000	9318.96
1841	2003-06-13	9197.88	9234.23	9042.63	9117.12	1271600000	9117.12
1842	2003-06-12	9184.29	9270.64	9089.38	9196.55	1553100000	9196.55
1843	2003-06-11	9048.85	9202.08	9010.13	9183.22	1520000000	9183.22
1844	2003-06-10	8980.79	9111.11	8946.06	9054.89	1275400000	9054.89
1845	2003-06-09	9061.18	9109.43	8909.78	8980.00	1307000000	8980.00
1846	2003-06-06	9045.57	9248.71	9008.87	9062.79	1837200000	9062.79
1847	2003-06-05	9036.67	9106.70	8905.37	9041.30	1693100000	9041.30
1848	2003-06-04	8919.94	9076.94	8882.75	9038.98	1618700000	9038.98
1849	2003-06-03	8898.23	8973.02	8823.51	8922.95	1450200000	8922.95
1850	2003-06-02	8851.45	9040.46	8833.66	8897.81	1662500000	8897.81
1851	2003-05-30	8711.46	8897.04	8711.46	8850.26	1688800000	8850.26
1852	2003-05-29	8787.23	8895.99	8657.96	8711.18	1685800000	8711.18
1853	2003-05-28	8781.84	8885.34	8721.90	8793.12	1559000000	8793.12
1854	2003-05-27	8600.54	8812.30	8523.64	8781.35	1532000000	8781.35
1855	2003-05-23	8594.02	8668.47	8513.98	8601.38	1201000000	8601.38
1856	2003-05-22	8516.99	8650.33	8495.35	8594.02	1448500000	8594.02
1857	2003-05-21	8485.62	8577.64	8389.68	8516.43	1457800000	8516.43
1858	2003-05-20	8494.09	8593.61	8394.51	8491.36	1505300000	8491.36
1859	2003-05-19	8676.52	8676.52	8455.72	8493.39	1375700000	8493.39
1860	2003-05-16	8710.36	8766.36	8614.33	8678.97	1505500000	8678.97
1861	2003-05-15	8649.22	8766.58	8613.84	8713.14	1508700000	8713.14
1862	2003-05-14	8673.29	8744.94	8575.96	8647.82	1401800000	8647.82
1863	2003-05-13	8722.88	8757.40	8611.18	8679.25	1418100000	8679.25
1864	2003-05-12	8603.90	8764.12	8544.24	8726.73	1378800000	8726.73
1865	2003-05-09	8492.69	8637.58	8482.89	8604.60	1326100000	8604.60
1866	2003-05-08	8558.67	8591.01	8435.61	8491.22	1379600000	8491.22
1867	2003-05-07	8585.42	8650.82	8494.87	8560.63	1531900000	8560.63
1868	2003-05-06	8531.28	8658.18	8486.88	8588.36	1649600000	8588.36
1869	2003-05-05	8583.17	8643.11	8472.67	8531.57	1446300000	8531.57
1870	2003-05-02	8453.48	8612.86	8389.40	8582.68	1554300000	8582.68
1871	2003-05-01	8478.48	8519.09	8328.55	8454.25	1397500000	8454.25
1872	2003-04-30	8501.38	8557.62	8402.36	8480.09	1788510000	8480.09
1873	2003-04-29	8472.88	8578.55	8414.61	8502.99	1525600000	8502.99
1874	2003-04-28	8306.84	8515.80	8290.46	8471.61	1273000000	8471.61
1875	2003-04-25	8438.98	8453.06	8258.80	8306.35	1335800000	8306.35
1876	2003-04-24	8512.44	8527.99	8363.28	8440.04	1648100000	8440.04
1877	2003-04-23	8484.92	8587.72	8398.65	8515.66	1667200000	8515.66
1878	2003-04-22	8326.38	8509.43	8238.14	8484.99	1631200000	8484.99
1879	2003-04-21	8336.67	8423.09	8270.56	8328.90	1118700000	8328.90
1880	2003-04-17	8255.79	8388.28	8172.52	8337.65	1430600000	8337.65
1881	2003-04-16	8405.72	8459.15	8217.27	8257.61	1587600000	8257.61
1882	2003-04-15	8347.66	8443.11	8251.38	8402.36	1460200000	8402.36
1883	2003-04-14	8203.97	8375.19	8175.60	8351.10	1131000000	8351.10
1884	2003-04-11	8223.22	8360.76	8156.77	8203.41	1141600000	8203.41
1885	2003-04-10	8198.99	8274.56	8109.85	8221.33	1275300000	8221.33
1886	2003-04-09	8299.28	8404.25	8174.90	8197.94	1293700000	8197.94
1887	2003-04-08	8299.12	8382.43	8222.24	8298.92	1235400000	8298.92
1888	2003-04-07	8284.15	8550.40	8272.24	8300.41	1494000000	8300.41
1889	2003-04-04	8240.59	8348.29	8176.66	8277.15	1241200000	8277.15
1890	2003-04-03	8285.76	8378.76	8199.49	8240.38	1351500000	8240.38
1891	2003-04-02	8070.98	8342.27	8070.98	8285.06	1589800000	8285.06
1892	2003-04-01	7992.83	8133.03	7947.38	8069.86	1461600000	8069.86
1893	2003-03-31	8142.83	8142.83	7903.97	7992.13	1495500000	7992.13
1894	2003-03-28	8198.85	8224.83	8070.77	8145.77	1227000000	8145.77
1895	2003-03-27	8226.39	8272.03	8085.40	8201.45	1232900000	8201.45
1896	2003-03-26	8279.88	8323.01	8165.52	8229.88	1319700000	8229.88
1897	2003-03-25	8216.85	8355.93	8155.65	8280.23	1333400000	8280.23
1898	2003-03-24	8514.82	8514.82	8166.78	8214.68	1293000000	8214.68
1899	2003-03-21	8290.38	8552.08	8290.38	8521.97	1883710000	8521.97
1900	2003-03-20	8264.68	8335.20	8122.59	8286.60	1439100000	8286.60
1901	2003-03-19	8193.04	8304.04	8116.01	8265.45	1473400000	8265.45
1902	2003-03-18	8142.69	8253.48	8057.54	8194.23	1555100000	8194.23
1903	2003-03-17	7857.96	8163.56	7763.56	8141.92	1700420000	8141.92
1904	2003-03-14	7822.17	7961.60	7761.25	7859.71	1541900000	7859.71
1905	2003-03-13	7555.29	7847.03	7555.29	7821.75	1816300000	7821.75
1906	2003-03-12	7517.76	7582.96	7397.31	7552.07	1620000000	7552.07
1907	2003-03-11	7568.53	7673.98	7488.00	7524.06	1427700000	7524.06
1908	2003-03-10	7739.40	7739.40	7545.77	7568.18	1255000000	7568.18
1909	2003-03-07	7671.75	7780.57	7536.18	7740.03	1368500000	7740.03
1910	2003-03-06	7774.76	7795.07	7624.97	7673.99	1299200000	7673.99
1911	2003-03-05	7702.35	7801.79	7639.82	7775.60	1332700000	7775.60
1912	2003-03-04	7838.14	7859.08	7688.98	7704.87	1256600000	7704.87
1913	2003-03-03	7890.24	7997.66	7809.05	7837.86	1208900000	7837.86
1914	2003-02-28	7886.11	7987.80	7826.72	7891.08	1373300000	7891.08
1915	2003-02-27	7807.96	7950.46	7774.34	7884.99	1287800000	7884.99
1916	2003-02-26	7907.39	7944.93	7767.62	7806.98	1374400000	7806.98
1917	2003-02-25	7856.42	7931.14	7700.53	7909.50	1483700000	7909.50
1918	2003-02-24	8017.34	8017.34	7828.06	7858.24	1229200000	7858.24
1919	2003-02-21	7915.52	8055.79	7843.81	8018.11	1398200000	8018.11
1920	2003-02-20	8002.70	8051.37	7858.24	7914.96	1194100000	7914.96
1921	2003-02-19	8033.80	8079.11	7913.70	8000.60	1075600000	8000.60
1922	2003-02-18	7909.30	8114.82	7909.30	8041.15	1250800000	8041.15
1923	2003-02-14	7750.90	7936.56	7704.96	7908.80	1404600000	7908.80
1924	2003-02-13	7756.55	7817.88	7602.81	7749.87	1489300000	7749.87
1925	2003-02-12	7836.36	7892.96	7720.39	7758.17	1260500000	7758.17
1926	2003-02-11	7920.93	8010.89	7798.69	7843.11	1307000000	7843.11
1927	2003-02-10	7865.74	7963.03	7777.98	7920.11	1238200000	7920.11
1928	2003-02-07	7932.45	8019.46	7811.10	7864.23	1276800000	7864.23
1929	2003-02-06	7981.95	8031.66	7855.87	7929.30	1430900000	7929.30
1930	2003-02-05	8014.45	8162.96	7950.42	7985.18	1450800000	7985.18
1931	2003-02-04	8104.61	8104.61	7915.93	8013.29	1451600000	8013.29
1932	2003-02-03	8053.74	8189.35	8032.90	8109.82	1258500000	8109.82
1933	2003-01-31	7939.72	8121.37	7884.66	8053.81	1578530000	8053.81
1934	2003-01-30	8109.14	8169.81	7918.19	7945.13	1510300000	7945.13
1935	2003-01-29	8087.95	8173.31	7916.89	8110.71	1595400000	8110.71
1936	2003-01-28	7991.07	8153.36	7954.95	8088.84	1459100000	8088.84
1937	2003-01-27	8128.54	8167.41	7929.16	7989.56	1435900000	7989.56
1938	2003-01-24	8367.89	8367.89	8092.00	8131.01	1574800000	8131.01
1939	2003-01-23	8320.72	8437.69	8215.61	8369.47	1744550000	8369.47
1940	2003-01-22	8439.54	8493.50	8270.94	8318.73	1560800000	8318.73
1941	2003-01-21	8586.26	8650.43	8421.03	8442.90	1335200000	8442.90
1942	2003-01-17	8695.82	8695.82	8523.60	8586.74	1358200000	8586.74
1943	2003-01-16	8721.12	8837.47	8634.46	8697.87	1534600000	8697.87
1944	2003-01-15	8843.64	8865.65	8674.43	8723.18	1432100000	8723.18
1945	2003-01-14	8787.22	8865.41	8717.56	8842.62	1379400000	8842.62
1946	2003-01-13	8787.83	8896.09	8721.12	8785.98	1396300000	8785.98
1947	2003-01-10	8776.04	8846.25	8654.21	8784.89	1485400000	8784.89
1948	2003-01-09	8596.68	8814.09	8596.68	8776.18	1560300000	8776.18
1949	2003-01-08	8735.93	8749.44	8549.72	8595.31	1467600000	8595.31
1950	2003-01-07	8775.84	8843.37	8661.20	8740.59	1545200000	8740.59
1951	2003-01-06	8602.78	8826.71	8578.86	8773.57	1435900000	8773.57
1952	2003-01-03	8607.38	8669.91	8503.71	8601.69	1130800000	8601.69
1953	2003-01-02	8342.38	8633.02	8342.38	8607.52	1229200000	8607.52
1954	2002-12-31	8332.24	8400.46	8216.44	8341.63	1088500000	8341.63
1955	2002-12-30	8304.06	8405.67	8214.93	8332.85	1057800000	8332.85
1956	2002-12-27	8429.28	8470.05	8272.31	8303.78	758400000	8303.78
1957	2002-12-26	8448.86	8587.98	8392.23	8432.61	721100000	8432.61
1958	2002-12-24	8491.99	8522.98	8407.45	8448.11	458310000	8448.11
1959	2002-12-23	8511.39	8573.92	8418.90	8493.29	1112100000	8493.29
1960	2002-12-20	8367.41	8557.47	8367.41	8511.32	1782730000	8511.32
1961	2002-12-19	8441.94	8530.25	8302.41	8364.80	1385900000	8364.80
1962	2002-12-18	8531.31	8553.76	8367.89	8447.35	1446200000	8447.35
1963	2002-12-17	8626.99	8672.38	8495.21	8535.39	1251800000	8535.39
1964	2002-12-16	8436.59	8649.06	8421.58	8627.40	1271600000	8627.40
1965	2002-12-13	8536.07	8563.16	8374.68	8433.71	1330800000	8433.71
1966	2002-12-12	8590.99	8662.71	8466.21	8538.40	1255300000	8538.40
1967	2002-12-11	8571.52	8669.91	8452.84	8589.14	1285100000	8589.14
1968	2002-12-10	8473.61	8624.93	8419.86	8574.26	1286600000	8574.26
1969	2002-12-09	8643.99	8643.99	8438.24	8473.41	1320800000	8473.41
1970	2002-12-06	8620.88	8707.21	8469.16	8645.77	1241100000	8645.77
1971	2002-12-05	8740.66	8796.68	8572.00	8623.28	1250200000	8623.28
1972	2002-12-04	8734.22	8834.04	8600.93	8737.85	1588900000	8737.85
1973	2002-12-03	8861.13	8882.04	8649.89	8742.93	1488400000	8742.93
1974	2002-12-02	8902.95	9076.35	8757.60	8862.57	1612000000	8862.57
1975	2002-11-29	8933.67	8995.78	8847.42	8896.09	643460000	8896.09
1976	2002-11-27	8678.96	8975.08	8678.96	8931.68	1350300000	8931.68
1977	2002-11-26	8844.12	8845.01	8634.53	8676.42	1543600000	8676.42
1978	2002-11-25	8804.97	8918.03	8717.63	8849.40	1574000000	8849.40
1979	2002-11-22	8842.41	8944.16	8732.23	8804.84	1626800000	8804.84
1980	2002-11-21	8625.48	8910.83	8619.58	8845.15	2415100000	8845.15
1981	2002-11-20	8469.57	8675.12	8402.72	8623.01	1517300000	8623.01
1982	2002-11-19	8484.93	8566.45	8355.62	8474.78	1337400000	8474.78
1983	2002-11-18	8579.74	8671.41	8444.26	8486.57	1282600000	8486.57
1984	2002-11-15	8535.64	8622.30	8421.10	8579.09	1400100000	8579.09
1985	2002-11-14	8403.69	8596.50	8396.27	8542.13	1488100000	8542.13
1986	2002-11-13	8380.32	8523.47	8237.65	8398.49	1463400000	8398.49
1987	2002-11-12	8356.73	8557.25	8286.13	8386.00	1377100000	8386.00
1988	2002-11-11	8535.81	8541.09	8315.40	8358.95	1113000000	8358.95
1989	2002-11-08	8585.75	8688.96	8455.01	8537.13	1446500000	8537.13
1990	2002-11-07	8766.08	8766.08	8517.78	8586.24	1466900000	8586.24
1991	2002-11-06	8677.17	8841.61	8561.48	8771.01	1623700000	8771.01
1992	2002-11-05	8568.76	8730.92	8497.60	8678.27	1354100000	8678.27
1993	2002-11-04	8521.60	8787.30	8510.08	8571.60	1645900000	8571.60
1994	2002-11-01	8395.64	8569.24	8271.77	8517.64	1450400000	8517.64
1995	2002-10-31	8427.34	8538.17	8293.17	8397.03	1641300000	8397.03
1996	2002-10-30	8363.95	8502.32	8273.99	8427.41	1422300000	8427.41
1997	2002-10-29	8367.28	8456.19	8161.01	8368.94	1529700000	8368.94
1998	2002-10-28	8448.98	8601.01	8281.34	8368.04	1382600000	8368.04
1999	2002-10-25	8317.48	8474.92	8210.74	8443.99	1340400000	8443.99
2000	2002-10-24	8495.38	8607.04	8253.60	8317.34	1700570000	8317.34
2001	2002-10-23	8448.56	8546.57	8256.79	8494.27	1593900000	8494.27
2002	2002-10-22	8534.08	8543.65	8303.33	8450.16	1549200000	8450.16
2003	2002-10-21	8320.74	8580.13	8191.87	8538.24	1447000000	8538.24
2004	2002-10-18	8287.72	8383.16	8115.72	8322.40	1423100000	8322.40
2005	2002-10-17	8038.31	8395.99	8038.31	8275.04	1780390000	8275.04
2006	2002-10-16	8232.10	8232.10	7958.34	8036.03	1585000000	8036.03
2007	2002-10-15	7883.23	8304.58	7883.23	8255.68	1956000000	8255.68
2008	2002-10-14	7848.21	7948.91	7725.23	7877.40	1200300000	7877.40
2009	2002-10-11	7540.74	7919.57	7540.74	7850.29	1854130000	7850.29
2010	2002-10-10	7286.34	7588.25	7181.47	7533.95	2090230000	7533.95
2011	2002-10-09	7499.96	7500.03	7215.39	7286.27	1885030000	7286.27
2012	2002-10-08	7425.82	7680.57	7294.53	7501.49	1938430000	7501.49
2013	2002-10-07	7528.68	7685.42	7368.46	7422.84	1576500000	7422.84
2014	2002-10-04	7719.34	7817.06	7428.32	7528.40	1835930000	7528.40
2015	2002-10-03	7753.46	7943.64	7638.47	7717.19	1674500000	7717.19
2016	2002-10-02	7936.57	7996.77	7696.66	7755.61	1668900000	7755.61
2017	2002-10-01	7593.04	7964.24	7558.36	7938.79	1780900000	7938.79
2018	2002-09-30	7698.81	7729.53	7422.28	7591.93	1721870000	7591.93
2019	2002-09-27	7996.01	7997.12	7664.89	7701.45	1507300000	7701.45
2020	2002-09-26	7844.62	8086.86	7800.97	7997.12	1650000000	7997.12
2021	2002-09-25	7687.16	7939.90	7641.87	7841.82	1651500000	7841.82
2022	2002-09-24	7871.23	7893.36	7606.77	7683.13	1670240000	7683.13
2023	2002-09-23	7984.77	7984.77	7738.06	7872.15	1381100000	7872.15
2024	2002-09-20	7945.93	8081.04	7868.60	7986.02	1792800000	7986.02
2025	2002-09-19	8170.65	8170.65	7904.87	7942.39	1524000000	7942.39
2026	2002-09-18	8203.07	8283.49	8013.42	8172.45	1501000000	8172.45
2027	2002-09-17	8386.35	8508.61	8169.88	8207.55	1448600000	8207.55
2028	2002-09-16	8311.79	8435.04	8214.27	8380.18	1001400000	8380.18
2029	2002-09-13	8377.68	8414.79	8175.85	8312.69	1271000000	8312.69
2030	2002-09-12	8574.94	8574.94	8334.82	8379.41	1191600000	8379.41
2031	2002-09-11	8604.27	8767.82	8545.11	8581.17	846600000	8581.17
2032	2002-09-10	8520.14	8660.94	8447.73	8602.61	1186400000	8602.61
2033	2002-09-09	8425.88	8584.30	8288.28	8519.38	1130600000	8519.38
2034	2002-09-06	8296.46	8526.80	8296.46	8427.20	1184500000	8427.20
2035	2002-09-05	8420.20	8420.20	8173.56	8283.70	1401300000	8283.70
2036	2002-09-04	8308.53	8495.03	8216.98	8425.12	1372100000	8425.12
2037	2002-09-03	8659.27	8659.27	8282.87	8308.05	1323400000	8308.05
2038	2002-08-30	8669.26	8811.72	8572.85	8663.50	929900000	8663.50
2039	2002-08-29	8690.69	8769.34	8514.10	8670.99	1271100000	8670.99
2040	2002-08-28	8823.93	8832.18	8610.79	8694.09	1146600000	8694.09
2041	2002-08-27	8917.49	9040.04	8747.77	8824.41	1307700000	8824.41
2042	2002-08-26	8873.93	8981.23	8723.43	8919.01	1016900000	8919.01
2043	2002-08-23	9051.49	9051.49	8806.38	8872.96	1071500000	8872.96
2044	2002-08-22	8961.18	9129.10	8860.34	9053.64	1373000000	9053.64
2045	2002-08-21	8866.14	9033.52	8768.51	8957.23	1353100000	8957.23
2046	2002-08-20	8986.50	8989.69	8789.13	8872.07	1308500000	8872.07
2047	2002-08-19	8777.09	9037.38	8720.81	8990.79	1299800000	8990.79
2048	2002-08-16	8813.07	8899.42	8644.59	8778.06	1265300000	8778.06
2049	2002-08-15	8745.04	8914.37	8620.98	8818.14	1505100000	8818.14
2050	2002-08-14	8479.14	8778.89	8295.34	8743.31	1533800000	8743.31
2051	2002-08-13	8683.15	8801.87	8445.91	8482.39	1297700000	8482.39
2052	2002-08-12	8741.92	8753.14	8528.15	8688.89	1036500000	8688.89
2053	2002-08-09	8707.24	8824.92	8538.46	8745.45	1294900000	8745.45
2054	2002-08-08	8456.29	8755.70	8364.29	8712.02	1646700000	8712.02
2055	2002-08-07	8282.25	8520.95	8171.70	8456.15	1490400000	8456.15
2056	2002-08-06	8049.93	8472.28	8049.93	8274.09	1514100000	8274.09
2057	2002-08-05	8312.92	8371.00	7991.43	8043.63	1425500000	8043.63
2058	2002-08-02	8504.96	8566.36	8179.80	8313.13	1538100000	8313.13
2059	2002-08-01	8732.58	8758.40	8430.68	8506.62	1672200000	8506.62
2060	2002-07-31	8678.65	8793.36	8463.21	8736.59	2049360000	8736.59
2061	2002-07-30	8707.03	8806.86	8484.05	8680.03	1826090000	8680.03
2062	2002-07-29	8267.99	8749.12	8267.99	8711.88	1778650000	8711.88
2063	2002-07-26	8192.61	8350.10	8039.89	8264.39	1796100000	8264.39
2064	2002-07-25	8185.89	8390.39	7893.34	8186.31	2424700000	8186.31
2065	2002-07-24	7698.46	8243.07	7489.53	8191.29	2775560000	8191.29
2066	2002-07-23	7785.55	8007.91	7590.75	7702.34	2441020000	7702.34
2067	2002-07-22	8015.04	8173.08	7668.35	7784.58	2248060000	7784.58
2068	2002-07-19	8356.74	8356.74	7940.83	8019.26	2654100000	8019.26
2069	2002-07-18	8540.47	8683.84	8350.72	8409.49	1736300000	8409.49
2070	2002-07-17	8476.21	8765.39	8401.12	8542.48	2566500000	8542.48
2071	2002-07-16	8635.31	8697.69	8346.29	8473.11	1843700000	8473.11
2072	2002-07-15	8681.28	8720.18	8220.78	8639.19	2574800000	8639.19
2073	2002-07-12	8805.33	8903.00	8555.15	8684.53	1607400000	8684.53
2074	2002-07-11	8812.12	8937.87	8557.84	8801.53	2080480000	8801.53
2075	2002-07-10	9098.16	9188.71	8772.94	8813.50	1816900000	8813.50
2076	2002-07-09	9273.38	9357.35	9065.88	9096.09	1348900000	9096.09
2077	2002-07-08	9375.70	9433.08	9184.90	9274.90	1184400000	9274.90
2078	2002-07-05	9061.54	9399.65	9054.97	9379.50	699400000	9379.50
2079	2002-07-03	9006.37	9140.32	8832.89	9054.97	1527800000	9054.97
2080	2002-07-02	9104.95	9185.88	8918.11	9007.75	1823000000	9007.75
2081	2002-07-01	9239.25	9381.37	9059.88	9109.79	1425500000	9109.79
2082	2002-06-28	9270.33	9435.44	9131.49	9243.26	2117000000	9243.26
2083	2002-06-27	9122.12	9342.33	8992.32	9269.92	1908600000	9269.92
2084	2002-06-26	9108.22	9207.07	8831.92	9120.11	336570000	9120.11
2085	2002-06-25	9285.56	9457.38	9089.17	9126.82	1513700000	9126.82
2086	2002-06-24	9252.47	9417.23	9046.04	9281.82	1552600000	9281.82
2087	2002-06-21	9430.66	9456.76	9186.71	9253.79	1497200000	9253.79
2088	2002-06-20	9561.64	9628.11	9390.10	9431.77	1389700000	9431.77
2089	2002-06-19	9702.00	9760.20	9514.29	9561.57	1336100000	9561.57
2090	2002-06-18	9684.52	9775.83	9588.29	9706.12	1193100000	9706.12
2091	2002-06-17	9476.50	9736.58	9462.30	9687.42	1236600000	9687.42
2092	2002-06-14	9498.92	9538.93	9229.63	9474.21	1549000000	9474.21
2093	2002-06-13	9612.87	9671.64	9454.41	9502.80	1405500000	9502.80
2094	2002-06-12	9515.12	9682.37	9380.82	9617.71	1795720000	9617.71
2095	2002-06-11	9647.62	9794.17	9487.91	9517.26	1212400000	9517.26
2096	2002-06-10	9587.38	9744.33	9509.91	9645.40	1226200000	9645.40
2097	2002-06-07	9592.38	9668.18	9416.33	9589.67	1341300000	9589.67
2098	2002-06-06	9795.70	9820.41	9552.85	9624.64	1601500000	9624.64
2099	2002-06-05	9688.53	9860.91	9636.82	9796.80	1300100000	9796.80
2100	2002-06-04	9710.34	9798.74	9541.36	9687.84	1466600000	9687.84
2101	2002-06-03	9923.94	10016.04	9685.49	9709.79	1324300000	9709.79
2102	2002-05-31	9915.15	10074.16	9865.89	9925.25	1277300000	9925.25
2103	2002-05-30	9915.01	9995.76	9769.64	9911.69	1286600000	9911.69
2104	2002-05-29	9976.94	10056.31	9860.42	9923.04	1081800000	9923.04
2105	2002-05-28	10106.54	10144.53	9917.64	9981.58	996500000	9981.58
2106	2002-05-24	10211.92	10255.93	10054.58	10104.26	885400000	10104.26
2107	2002-05-23	10158.30	10268.87	10044.20	10216.08	1192900000	10216.08
2108	2002-05-22	10098.58	10200.78	10004.41	10157.88	1136300000	10157.88
2109	2002-05-21	10229.08	10322.15	10060.46	10105.71	1169200000	10105.71
2110	2002-05-20	10348.93	10357.44	10164.39	10229.50	989800000	10229.50
2111	2002-05-17	10291.05	10400.62	10209.49	10353.08	1274400000	10353.08
2112	2002-05-16	10242.11	10374.05	10168.64	10289.21	1256600000	10289.21
2113	2002-05-15	10288.56	10382.97	10152.97	10243.68	1420200000	10243.68
2114	2002-05-14	10119.34	10346.59	10119.34	10298.14	1414500000	10298.14
2115	2002-05-13	9938.82	10148.71	9892.73	10109.66	1088600000	10109.66
2116	2002-05-10	10040.25	10115.23	9891.04	9939.92	1171900000	9939.92
2117	2002-05-09	10137.96	10185.08	9966.63	10037.42	1153000000	10037.42
2118	2002-05-08	9847.96	10203.76	9847.96	10141.83	1502000000	10141.83
2119	2002-05-07	9810.53	9985.32	9749.73	9836.55	1354700000	9836.55
2120	2002-05-06	10005.80	10081.98	9780.29	9808.04	1122600000	9808.04
2121	2002-05-03	10091.73	10130.97	9891.49	10006.63	1284500000	10006.63
2122	2002-05-02	10057.62	10182.94	9970.92	10091.87	1364000000	10091.87
2123	2002-05-01	9944.90	10121.21	9778.42	10059.63	1451400000	10059.63
2124	2002-04-30	9818.90	10063.64	9775.10	9946.22	1628600000	9946.22
2125	2002-04-29	9910.52	10012.16	9767.15	9819.87	1314700000	9819.87
2126	2002-04-26	10037.42	10127.85	9875.44	9910.72	1374200000	9910.72
2127	2002-04-25	10028.70	10103.64	9864.08	10035.06	1517400000	10035.06
2128	2002-04-24	10090.07	10209.64	9984.00	10030.43	1373200000	10030.43
2129	2002-04-23	10137.20	10243.06	10003.84	10089.24	1388500000	10089.24
2130	2002-04-22	10256.00	10299.39	10056.45	10136.43	1181800000	10136.43
2131	2002-04-19	10212.69	10338.83	10151.52	10257.11	1185000000	10257.11
2132	2002-04-18	10219.47	10334.67	10010.22	10205.28	1359300000	10205.28
2133	2002-04-17	10299.66	10379.51	10137.47	10220.78	1376900000	10220.78
2134	2002-04-16	10100.38	10365.12	10100.38	10301.32	1341300000	10301.32
2135	2002-04-15	10189.57	10261.05	10037.90	10093.67	1120400000	10093.67
2136	2002-04-12	10178.57	10312.26	10083.92	10190.82	1282100000	10190.82
2137	2002-04-11	10378.89	10425.87	10116.37	10176.08	1505600000	10176.08
2138	2002-04-10	10210.40	10437.43	10175.18	10381.73	1447900000	10381.73
2139	2002-04-09	10249.84	10362.98	10156.57	10208.67	1235400000	10208.67
2140	2002-04-08	10258.91	10300.78	10049.94	10249.08	1095300000	10249.08
2141	2002-04-05	10235.80	10403.66	10169.79	10271.64	1110200000	10271.64
2142	2002-04-04	10199.54	10301.53	10118.10	10235.17	1283800000	10235.17
2143	2002-04-03	10311.81	10377.09	10116.02	10198.29	1219700000	10198.29
2144	2002-04-02	10352.46	10394.94	10204.66	10313.71	1176700000	10313.71
2145	2002-04-01	10402.07	10434.52	10226.59	10362.70	1050900000	10362.70
2146	2002-03-28	10429.68	10537.48	10341.59	10403.94	1147600000	10403.94
2147	2002-03-27	10351.28	10490.15	10300.29	10426.91	1180100000	10426.91
2148	2002-03-26	10280.51	10475.00	10233.65	10353.36	1223600000	10353.36
2149	2002-03-25	10428.43	10497.76	10255.59	10281.67	1057900000	10281.67
2150	2002-03-22	10477.70	10537.62	10324.23	10427.67	1243300000	10427.67
2151	2002-03-21	10501.99	10577.82	10326.99	10479.84	1339200000	10479.84
2152	2002-03-20	10626.85	10634.84	10455.56	10501.57	1304900000	10501.57
2153	2002-03-19	10578.38	10722.78	10530.63	10635.25	1255000000	10635.25
2154	2002-03-18	10608.54	10707.01	10488.84	10577.75	1169500000	10577.75
2155	2002-03-15	10516.45	10663.69	10452.10	10607.23	1493900000	10607.23
2156	2002-03-14	10501.29	10615.74	10421.17	10517.14	1208800000	10517.14
2157	2002-03-13	10620.17	10648.68	10427.67	10501.85	1354000000	10501.85
2158	2002-03-12	10604.32	10682.72	10462.34	10632.35	1304400000	10632.35
2159	2002-03-11	10570.07	10679.68	10470.85	10611.24	1210200000	10611.24
2160	2002-03-08	10531.67	10728.87	10480.33	10572.49	1412000000	10572.49
2161	2002-03-07	10578.10	10663.82	10405.95	10525.37	1517400000	10525.37
2162	2002-03-06	10431.96	10637.19	10393.84	10574.29	1541300000	10574.29
2163	2002-03-05	10591.38	10639.96	10349.90	10433.41	1549300000	10433.41
2164	2002-03-04	10368.10	10656.50	10313.01	10586.82	1594300000	10586.82
2165	2002-03-01	10111.04	10397.09	10086.51	10368.86	1456500000	10368.86
2166	2002-02-28	10130.28	10283.89	10055.34	10106.13	1392200000	10106.13
2167	2002-02-27	10117.65	10315.72	10025.86	10127.58	1393800000	10127.58
2168	2002-02-26	10145.86	10241.89	9986.84	10115.26	1309200000	10115.26
2169	2002-02-25	9969.75	10204.04	9934.94	10145.71	1367400000	10145.71
2170	2002-02-22	9834.89	10032.45	9726.67	9968.15	1411000000	9968.15
2171	2002-02-21	9933.56	10072.98	9788.11	9834.68	1381600000	9834.68
2172	2002-02-20	9742.37	9990.78	9674.91	9941.17	1438900000	9941.17
2173	2002-02-19	9899.24	9923.39	9704.03	9745.14	1189900000	9745.14
2174	2002-02-15	10000.83	10065.37	9843.54	9903.04	1359200000	9903.04
2175	2002-02-14	9989.67	10092.29	9905.95	10001.99	1272500000	10001.99
2176	2002-02-13	9856.99	10056.24	9839.18	9989.67	1215900000	9989.67
2177	2002-02-12	9880.35	9943.24	9766.18	9863.74	1094200000	9863.74
2178	2002-02-11	9739.81	9933.07	9668.34	9884.78	1159400000	9884.78
2179	2002-02-08	9627.65	9795.38	9503.52	9744.24	1371900000	9744.24
2180	2002-02-07	9650.97	9799.67	9562.12	9625.44	1441600000	9625.44
2181	2002-02-06	9682.04	9801.33	9558.18	9653.39	1665800000	9653.39
2182	2002-02-05	9684.74	9842.77	9553.96	9685.43	1778300000	9685.43
2183	2002-02-04	9905.46	9940.96	9648.55	9687.09	1437600000	9687.09
2184	2002-02-01	9923.04	10022.82	9795.45	9907.26	1367200000	9907.26
2185	2002-01-31	9763.20	9963.79	9701.76	9920.00	1557000000	9920.00
2186	2002-01-30	9619.14	9821.81	9443.32	9762.86	2019600000	9762.86
2187	2002-01-29	9865.54	9952.59	9576.65	9618.24	1812000000	9618.24
2188	2002-01-28	9843.05	9959.44	9746.66	9865.75	1186800000	9865.75
2189	2002-01-25	9793.23	9949.54	9697.47	9840.08	1345100000	9840.08
2190	2002-01-24	9734.21	9926.71	9670.99	9796.07	1552800000	9796.07
2191	2002-01-23	9710.96	9853.64	9588.49	9730.96	1479200000	9730.96
2192	2002-01-22	9772.34	9905.26	9652.01	9713.80	1311600000	9713.80
2193	2002-01-18	9830.94	9873.98	9673.11	9771.85	1333300000	9771.85
2194	2002-01-17	9712.21	9910.11	9684.39	9850.04	1380100000	9850.04
2195	2002-01-16	9916.54	9923.32	9661.00	9712.27	1482500000	9712.27
2196	2002-01-15	9892.73	10038.94	9805.33	9924.15	1386900000	9924.15
2197	2002-01-14	9985.38	10038.87	9831.98	9891.42	1286400000	9891.42
2198	2002-01-11	10069.52	10163.77	9938.12	9987.53	1211900000	9987.53
2199	2002-01-10	10092.50	10174.91	9956.67	10067.86	1299000000	10067.86
2200	2002-01-09	10153.18	10311.98	10049.25	10094.09	1452000000	10094.09
2201	2002-01-08	10195.76	10270.53	10063.43	10150.55	1258800000	10150.55
2202	2002-01-07	10261.33	10345.40	10137.61	10197.05	1308300000	10197.05
2203	2002-01-04	10176.84	10341.87	10132.14	10259.74	1513000000	10259.74
2204	2002-01-03	10073.88	10227.36	10002.54	10172.14	1398900000	10172.14
2205	2002-01-02	10021.71	10125.85	9889.69	10073.40	1171000000	10073.40
2206	2001-12-31	10136.36	10178.71	10002.96	10021.57	943600000	10021.57
2207	2001-12-28	10133.94	10220.78	10067.17	10136.99	917400000	10136.99
2208	2001-12-27	10088.71	10187.71	10036.10	10131.31	876300000	10131.31
2209	2001-12-26	10035.55	10203.28	10014.10	10088.14	791100000	10088.14
2210	2001-12-24	10036.59	10114.91	9987.39	10035.34	439670000	10035.34
2211	2001-12-21	9986.84	10148.13	9935.70	10035.34	1694000000	10035.34
2212	2001-12-20	10064.13	10141.21	9912.76	9985.18	1490500000	9985.18
2213	2001-12-19	9994.59	10142.95	9876.96	10070.49	1484900000	10070.49
2214	2001-12-18	9893.22	10066.27	9876.19	9998.39	1354000000	9998.39
2215	2001-12-17	9809.42	9996.25	9747.77	9891.97	1260400000	9891.97
2216	2001-12-14	9764.72	9888.44	9661.14	9811.15	1306800000	9811.15
2217	2001-12-13	9889.13	9927.95	9691.30	9766.45	1511500000	9766.45
2218	2001-12-12	9887.27	9985.59	9745.42	9894.81	1449700000	9894.81
2219	2001-12-11	9925.60	10063.98	9794.48	9888.37	1367200000	9888.37
2220	2001-12-10	10047.04	10123.78	9868.03	9921.45	1218700000	9921.45
2221	2001-12-07	10099.14	10160.24	9938.54	10049.46	1248200000	10049.46
2222	2001-12-06	10113.53	10220.23	9997.98	10099.14	1487900000	10099.14
2223	2001-12-05	9891.35	10195.04	9875.92	10114.29	1765300000	10114.29
2224	2001-12-04	9765.55	9937.29	9700.24	9893.84	1318500000	9893.84
2225	2001-12-03	9848.93	9861.94	9651.87	9763.96	1202900000	9763.96
2226	2001-11-30	9828.80	9945.80	9752.26	9851.56	1343600000	9851.56
2227	2001-11-29	9710.34	9873.29	9629.72	9829.42	1375700000	9829.42
2228	2001-11-28	9867.06	9889.13	9662.80	9711.86	1423700000	9711.86
2229	2001-11-27	9980.33	10021.48	9776.07	9872.60	1288000000	9872.60
2230	2001-11-26	9961.58	10054.58	9862.22	9982.75	1129800000	9982.75
2231	2001-11-23	9833.09	9983.24	9804.37	9959.71	410300000	9959.71
2232	2001-11-21	9894.19	9932.31	9746.45	9834.68	1029300000	9834.68
2233	2001-11-20	9968.64	10023.37	9825.06	9901.38	1330200000	9901.38
2234	2001-11-19	9870.45	10040.46	9826.96	9976.46	1316800000	9976.46
2235	2001-11-16	9871.51	9967.94	9754.07	9866.99	1337400000	9866.99
2236	2001-11-15	9824.65	9967.46	9745.43	9872.39	1454500000	9872.39
2237	2001-11-14	9751.13	9943.18	9683.97	9823.61	1443400000	9823.61
2238	2001-11-13	9551.43	9811.29	9551.43	9750.95	1370100000	9750.95
2239	2001-11-12	9606.13	9642.25	9347.76	9554.37	991600000	9554.37
2240	2001-11-09	9586.96	9692.35	9478.75	9608.00	1093800000	9608.00
2241	2001-11-08	9558.39	9765.00	9506.91	9587.52	1517500000	9587.52
2242	2001-11-07	9584.68	9695.67	9457.99	9554.37	1411300000	9554.37
2243	2001-11-06	9437.09	9627.44	9315.79	9591.12	1356000000	9591.12
2244	2001-11-05	9326.59	9534.58	9326.59	9441.03	1267700000	9441.03
2245	2001-11-02	9264.52	9406.93	9152.91	9323.54	1121900000	9323.54
2246	2001-11-01	9087.45	9320.77	8987.61	9263.90	1317400000	9263.90
2247	2001-10-31	9123.64	9281.68	9018.26	9075.14	1352500000	9075.14
2248	2001-10-30	9264.52	9265.34	9011.96	9121.98	1297400000	9121.98
2249	2001-10-29	9543.37	9543.37	9232.83	9269.50	1106100000	9269.50
2250	2001-10-26	9462.28	9626.54	9369.35	9545.17	1244500000	9545.17
2251	2001-10-25	9342.29	9491.48	9143.09	9462.90	1364400000	9462.90
2252	2001-10-24	9341.40	9456.40	9218.29	9345.62	1336200000	9345.62
2253	2001-10-23	9379.17	9499.78	9249.02	9340.08	1317300000	9340.08
2254	2001-10-22	9203.91	9438.75	9101.08	9377.03	1105700000	9377.03
2255	2001-10-19	9162.81	9278.36	9027.74	9204.11	1294900000	9204.11
2256	2001-10-18	9230.75	9310.33	9061.02	9163.22	1262900000	9163.22
2257	2001-10-17	9389.76	9539.22	9199.89	9232.97	1452200000	9232.97
2258	2001-10-16	9346.31	9479.37	9239.68	9384.23	1210500000	9384.23
2259	2001-10-15	9340.84	9417.51	9181.07	9347.62	1024700000	9347.62
2260	2001-10-12	9409.07	9426.30	9146.34	9344.16	1331400000	9344.16
2261	2001-10-11	9242.63	9522.61	9204.04	9410.45	1704580000	9410.45
2262	2001-10-10	9052.30	9305.97	8975.15	9240.86	1312400000	9240.86
2263	2001-10-09	9066.56	9168.42	8927.34	9052.44	1227800000	9052.44
2264	2001-10-08	9115.75	9187.85	8937.86	9067.94	979000000	9067.94
2265	2001-10-05	9058.83	9208.41	8894.47	9119.77	1301700000	9119.77
2266	2001-10-04	9127.24	9259.61	8982.28	9060.88	1609100000	9060.88
2267	2001-10-03	8946.02	9193.32	8800.99	9123.78	1650600000	9123.78
2268	2001-10-02	8836.69	9001.03	8737.61	8950.59	1289800000	8950.59
2269	2001-10-01	8845.97	8931.70	8659.90	8836.83	1175600000	8836.83
2270	2001-09-28	8679.07	8945.68	8633.75	8847.56	1727400000	8847.56
2271	2001-09-27	8567.46	8757.47	8398.14	8681.42	1467000000	8681.42
2272	2001-09-26	8660.06	8766.81	8457.37	8567.39	1519100000	8567.39
2273	2001-09-25	8605.59	8778.23	8435.56	8659.97	1613800000	8659.97
2274	2001-09-24	8242.32	8733.39	8242.32	8603.86	1746600000	8603.86
2275	2001-09-21	8356.56	8484.22	7926.93	8235.81	2317300000	8235.81
2276	2001-09-20	8375.72	8711.38	8304.45	8376.21	2004800000	8376.21
2277	2001-09-19	8903.54	8990.37	8453.01	8759.13	2120550000	8759.13
2278	2001-09-18	8922.70	9126.89	8743.91	8903.40	1650410000	8903.40
2279	2001-09-17	9294.55	9294.55	8755.46	8920.70	2330830000	8920.70
2280	2001-09-10	9603.36	9740.44	9431.07	9605.51	1276600000	9605.51
2281	2001-09-07	9841.25	9842.08	9507.04	9605.85	1424300000	9605.85
2282	2001-09-06	10028.35	10053.73	9762.03	9840.84	1359700000	9840.84
2283	2001-09-05	9998.12	10140.79	9820.98	10033.27	1384500000	10033.27
2284	2001-09-04	9946.98	10238.50	9858.34	9997.49	1178300000	9997.49
2285	2001-08-31	9918.96	10072.22	9846.72	9949.75	920100000	9949.75
2286	2001-08-30	10077.07	10149.10	9829.35	9919.58	1157000000	9919.58
2287	2001-08-29	10224.45	10292.60	10030.43	10090.90	963700000	10090.90
2288	2001-08-28	10382.56	10405.88	10175.60	10222.03	987100000	10222.03
2289	2001-08-27	10422.76	10498.03	10334.88	10382.35	842600000	10382.35
2290	2001-08-24	10232.48	10487.52	10190.34	10423.17	1043600000	10423.17
2291	2001-08-23	10276.41	10357.09	10142.66	10229.15	986200000	10229.15
2292	2001-08-22	10170.30	10340.76	10099.07	10276.90	1110800000	10276.90
2293	2001-08-21	10320.07	10436.39	10132.92	10174.14	1041600000	10174.14
2294	2001-08-20	10239.33	10388.23	10146.05	10320.07	897100000	10320.07
2295	2001-08-17	10385.46	10418.68	10143.49	10240.78	974300000	10240.78
2296	2001-08-16	10342.10	10460.82	10198.15	10392.52	1055400000	10392.52
2297	2001-08-15	10407.05	10530.36	10289.01	10345.95	1065600000	10345.95
2298	2001-08-14	10416.95	10513.68	10333.29	10412.17	964600000	10412.17
2299	2001-08-13	10411.90	10504.82	10314.95	10415.91	837600000	10415.91
2300	2001-08-10	10296.89	10473.34	10164.67	10416.25	960900000	10416.25
2301	2001-08-09	10291.15	10361.52	10160.51	10298.56	1104200000	10298.56
2302	2001-08-08	10456.18	10509.80	10245.68	10293.50	1124600000	10293.50
2303	2001-08-07	10399.03	10520.11	10324.50	10458.74	1012000000	10458.74
2304	2001-08-06	10504.13	10549.59	10337.23	10401.31	811700000	10401.31
2305	2001-08-03	10550.01	10592.98	10381.10	10512.78	939900000	10512.78
2306	2001-08-02	10513.47	10663.07	10454.53	10551.18	1218300000	10551.18
2307	2001-08-01	10527.38	10659.33	10423.31	10510.01	1340300000	10510.01
2308	2001-07-31	10403.18	10639.40	10364.84	10522.81	1129200000	10522.81
2309	2001-07-30	10418.68	10513.26	10301.05	10401.72	909100000	10401.72
2310	2001-07-27	10451.89	10516.38	10316.27	10416.67	1015300000	10416.67
2311	2001-07-26	10403.46	10498.73	10237.46	10455.63	1213900000	10455.63
2312	2001-07-25	10241.75	10466.28	10159.34	10405.67	1280700000	10405.67
2313	2001-07-24	10423.80	10469.40	10170.82	10241.12	1198700000	10241.12
2314	2001-07-23	10576.92	10644.73	10374.81	10424.42	986900000	10424.42
2315	2001-07-20	10606.19	10668.33	10456.25	10576.65	1170900000	10576.65
2316	2001-07-19	10574.33	10758.14	10480.54	10610.00	1343500000	10610.00
2317	2001-07-18	10594.54	10676.83	10374.55	10569.83	1316300000	10569.83
2318	2001-07-17	10468.62	10683.76	10363.51	10606.39	1238100000	10606.39
2319	2001-07-16	10537.98	10649.02	10374.55	10472.12	1039800000	10472.12
2320	2001-07-13	10478.39	10615.42	10374.01	10539.06	1121700000	10539.06
2321	2001-07-12	10269.31	10542.02	10249.58	10478.99	1394000000	10478.99
2322	2001-07-11	10174.70	10355.83	10049.38	10241.02	1384100000	10241.02
2323	2001-07-10	10300.82	10406.87	10104.06	10175.64	1263800000	10175.64
2324	2001-07-09	10253.62	10389.91	10166.55	10299.40	1045700000	10299.40
2325	2001-07-06	10476.73	10483.82	10176.26	10252.68	1056700000	10252.68
2326	2001-07-05	10566.23	10617.47	10403.57	10479.86	934900000	10479.86
2327	2001-07-03	10588.89	10648.00	10479.99	10571.11	622110000	10571.11
2328	2001-07-02	10504.95	10707.24	10397.20	10593.72	1128300000	10593.72
2329	2001-06-29	10565.27	10729.18	10374.32	10502.40	1832360000	10502.40
2330	2001-06-28	10438.73	10736.43	10429.74	10566.21	1327300000	10566.21
2331	2001-06-27	10470.35	10608.48	10351.10	10434.84	1162100000	10434.84
2332	2001-06-26	10497.30	10600.90	10313.40	10472.48	1198900000	10472.48
2333	2001-06-25	10607.88	10711.19	10417.93	10504.22	1050100000	10504.22
2334	2001-06-22	10716.50	10753.27	10513.61	10604.59	1189200000	10604.59
2335	2001-06-21	10646.39	10848.47	10512.67	10715.43	1546820000	10715.43
2336	2001-06-20	10593.79	10770.88	10480.20	10647.33	1350100000	10647.33
2337	2001-06-19	10654.30	10793.46	10514.74	10596.67	1184900000	10596.67
2338	2001-06-18	10622.50	10781.45	10531.78	10645.38	1111600000	10645.38
2339	2001-06-15	10690.13	10792.25	10495.69	10623.64	1635550000	10623.64
2340	2001-06-14	10868.27	10874.91	10604.45	10690.13	1242900000	10690.13
2341	2001-06-13	10942.00	11065.92	10817.21	10871.62	1063600000	10871.62
2342	2001-06-12	10914.67	11009.93	10744.99	10948.38	1136500000	10948.38
2343	2001-06-11	10974.79	11038.56	10819.29	10922.09	870100000	10922.09
2344	2001-06-08	11095.62	11096.46	10882.92	10977.00	726200000	10977.00
2345	2001-06-07	11069.58	11169.34	10940.11	11090.74	1089600000	11090.74
2346	2001-06-06	11177.73	11236.68	10998.48	11070.24	1061900000	11070.24
2347	2001-06-05	11061.39	11234.98	10973.10	11175.84	1116800000	11175.84
2348	2001-06-04	10991.77	11125.99	10898.80	11061.52	836500000	11061.52
2349	2001-06-01	10913.57	11063.61	10793.46	10990.41	1015000000	10990.41
2350	2001-05-31	10873.23	11023.25	10798.53	10911.94	1226600000	10911.94
2351	2001-05-30	11032.96	11089.89	10819.74	10872.64	1158600000	10872.64
2352	2001-05-29	11004.66	11162.96	10913.44	11039.14	1026000000	11039.14
2353	2001-05-25	11122.03	11166.92	10949.01	11005.37	828100000	11005.37
2354	2001-05-24	11107.07	11248.19	10977.20	11122.42	1100700000	11122.42
2355	2001-05-23	11257.76	11308.44	11033.16	11105.51	1134800000	11105.51
2356	2001-05-22	11339.80	11411.63	11162.83	11257.24	1260400000	11257.24
2357	2001-05-21	11299.14	11436.42	11149.82	11337.92	1174900000	11337.92
2358	2001-05-18	11245.78	11374.87	11123.01	11301.74	1130800000	11301.74
2359	2001-05-17	11218.65	11413.46	11104.34	11248.58	1355600000	11248.58
2360	2001-05-16	10864.74	11258.21	10779.66	11215.92	1405300000	11215.92
2361	2001-05-15	10877.46	10979.35	10752.73	10872.97	1071800000	10872.97
2362	2001-05-14	10819.55	10930.09	10730.74	10877.33	858200000	10877.33
2363	2001-05-11	10908.30	10969.39	10716.16	10821.31	906200000	10821.31
2364	2001-05-10	10868.87	11049.39	10826.90	10910.44	1056700000	10910.44
2365	2001-05-09	10875.96	10964.84	10739.78	10866.98	1132400000	10866.98
2366	2001-05-08	10936.66	11001.66	10755.07	10883.51	1006300000	10883.51
2367	2001-05-07	10952.35	11059.51	10822.74	10935.17	949000000	10935.17
2368	2001-05-04	10793.20	10989.95	10638.48	10951.24	1082100000	10951.24
2369	2001-05-03	10872.32	10911.06	10657.99	10796.65	1137900000	10796.65
2370	2001-05-02	10902.77	11024.31	10726.77	10876.68	1342200000	10876.68
2371	2001-05-01	10734.05	10966.07	10669.32	10898.34	1181300000	10898.34
2372	2001-04-30	10814.41	10973.15	10666.13	10734.97	1226000000	10734.97
2373	2001-04-27	10694.95	10894.60	10632.36	10810.05	1091300000	10810.05
2374	2001-04-26	10633.01	10820.72	10533.98	10692.35	1345200000	10692.35
2375	2001-04-25	10453.43	10675.95	10373.14	10625.20	1203600000	10625.20
2376	2001-04-24	10529.75	10694.61	10401.45	10454.34	1216500000	10454.34
2377	2001-04-23	10571.00	10669.71	10393.05	10532.23	1012600000	10532.23
2378	2001-04-20	10690.33	10755.46	10445.43	10579.85	1338700000	10579.85
2379	2001-04-19	10616.09	10768.28	10468.79	10693.71	1486800000	10693.71
2380	2001-04-18	10226.88	10806.41	10215.69	10615.83	1918900000	10615.83
2381	2001-04-17	10151.73	10286.61	9980.22	10216.73	1109600000	10216.73
2382	2001-04-16	10118.16	10282.38	9991.14	10158.56	913900000	10158.56
2383	2001-04-12	10013.08	10178.22	9862.71	10126.94	1102000000	10126.94
2384	2001-04-11	10109.05	10246.59	9898.77	10013.47	1290300000	10013.47
2385	2001-04-10	9850.35	10226.85	9850.35	10102.74	1349600000	10102.74
2386	2001-04-09	9793.58	9999.35	9699.92	9845.15	1062800000	9845.15
2387	2001-04-06	9913.94	9951.73	9600.91	9791.09	1266800000	9791.09
2388	2001-04-05	9527.21	9969.92	9527.21	9918.05	1368000000	9918.05
2389	2001-04-04	9480.95	9693.05	9303.48	9515.42	1425590000	9515.42
2390	2001-04-03	9774.78	9779.74	9385.43	9485.71	1386100000	9485.71
2391	2001-04-02	9877.16	10043.02	9638.35	9777.93	1204200000	9777.93
2392	2001-03-30	9799.47	9998.49	9685.07	9878.78	1280800000	9878.78
2393	2001-03-29	9784.94	9950.22	9583.67	9799.06	1234500000	9799.06
2394	2001-03-28	9939.68	9939.68	9607.06	9785.35	1333400000	9785.35
2395	2001-03-27	9687.93	10012.98	9584.29	9947.54	1314200000	9947.54
2396	2001-03-26	9509.25	9820.50	9489.75	9687.53	1114000000	9687.53
2397	2001-03-23	9395.58	9631.80	9249.63	9504.78	1364900000	9504.78
2398	2001-03-22	9490.66	9565.40	9047.56	9389.48	1723950000	9389.48
2399	2001-03-21	9717.46	9807.08	9391.42	9487.00	1346300000	9487.00
2400	2001-03-20	9961.14	10130.45	9675.51	9720.76	1235900000	9720.76
2401	2001-03-19	9820.05	10059.08	9720.94	9959.11	1126200000	9959.11
2402	2001-03-16	10023.55	10119.44	9720.17	9823.41	1543560000	9823.41
2403	2001-03-15	9982.92	10190.80	9887.68	10031.28	1259500000	10031.28
2404	2001-03-14	10279.42	10279.42	9817.74	9973.46	1397400000	9973.46
2405	2001-03-13	10206.89	10397.83	10021.60	10290.80	1360900000	10290.80
2406	2001-03-12	10638.52	10638.63	10138.90	10208.25	1229000000	10208.25
2407	2001-03-09	10850.11	10874.15	10520.42	10644.62	1085900000	10644.62
2408	2001-03-08	10727.16	10940.45	10625.95	10858.25	1114100000	10858.25
2409	2001-03-07	10591.86	10822.23	10524.76	10729.60	1132200000	10729.60
2410	2001-03-06	10570.17	10759.40	10508.43	10591.22	1091800000	10591.22
2411	2001-03-05	10468.93	10659.52	10393.59	10562.30	929200000	10562.30
2412	2001-03-02	10438.04	10645.57	10239.81	10466.31	1294000000	10466.31
2413	2001-03-01	10493.25	10605.23	10236.92	10450.14	1294900000	10450.14
2414	2001-02-28	10639.32	10750.23	10374.62	10495.28	1225300000	10495.28
2415	2001-02-27	10638.44	10787.29	10463.92	10636.88	1114100000	10636.88
2416	2001-02-26	10447.59	10701.92	10347.59	10642.53	1130800000	10642.53
2417	2001-02-23	10529.25	10595.01	10225.14	10441.90	1231300000	10441.90
2418	2001-02-22	10527.80	10694.50	10278.93	10526.81	1365900000	10526.81
2419	2001-02-21	10721.29	10828.48	10468.32	10526.58	1208500000	10526.58
2420	2001-02-20	10800.23	10988.29	10612.25	10730.88	1112200000	10730.88
2421	2001-02-16	10884.11	10946.11	10652.33	10799.82	1257200000	10799.82
2422	2001-02-15	10800.65	11023.44	10694.43	10891.02	1153700000	10891.02
2423	2001-02-14	10899.42	10989.61	10683.39	10795.41	1150300000	10795.41
2424	2001-02-13	10950.18	11114.44	10774.98	10903.32	1075200000	10903.32
2425	2001-02-12	10779.42	11024.92	10727.02	10946.77	1039100000	10946.77
2426	2001-02-09	10878.51	10979.12	10682.77	10781.45	1075500000	10781.45
2427	2001-02-08	10940.62	11080.42	10776.04	10880.55	1107200000	10880.55
2428	2001-02-07	10948.95	11140.09	10794.29	10946.72	1158300000	10946.72
2429	2001-02-06	10965.03	11117.80	10820.28	10957.42	1059600000	10957.42
2430	2001-02-05	10860.44	11061.42	10759.98	10965.85	1013000000	10965.85
2431	2001-02-02	10982.71	11093.01	10786.69	10864.10	1048400000	10864.10
2432	2001-02-01	10884.82	11063.95	10759.85	10983.63	1118800000	10983.63
2433	2001-01-31	10882.25	11072.28	10705.23	10887.36	1295300000	10887.36
2434	2001-01-30	10702.19	10950.38	10609.77	10881.20	1149800000	10881.20
2435	2001-01-29	10657.13	10832.56	10515.99	10702.19	1053100000	10702.19
2436	2001-01-26	10727.08	10874.28	10506.26	10659.98	1098000000	10659.98
2437	2001-01-25	10644.53	10882.42	10520.90	10729.52	1258000000	10729.52
2438	2001-01-24	10651.85	10795.80	10483.49	10646.97	1309000000	10646.97
2439	2001-01-23	10575.80	10773.94	10459.91	10649.81	1232600000	10649.81
2440	2001-01-22	10581.90	10749.44	10371.66	10578.24	1164000000	10578.24
2441	2001-01-19	10686.00	10792.14	10448.93	10587.59	1407800000	10587.59
2442	2001-01-18	10584.57	10834.43	10466.01	10678.28	1445000000	10678.28
2443	2001-01-17	10660.95	10817.35	10442.83	10584.34	1349100000	10584.34
2444	2001-01-16	10525.78	10751.48	10362.72	10652.66	1205700000	10652.66
2445	2001-01-12	10608.74	10743.75	10339.94	10525.38	1276000000	10525.38
2446	2001-01-11	10600.20	10808.00	10400.94	10609.55	1411200000	10609.55
2447	2001-01-10	10568.48	10728.30	10325.71	10604.27	1296500000	10604.27
2448	2001-01-09	10625.21	10801.09	10387.12	10572.55	1191300000	10572.55
2449	2001-01-08	10658.73	10818.98	10407.85	10621.35	1115500000	10621.35
2450	2001-01-05	10912.81	10990.59	10492.84	10662.01	1430800000	10662.01
2451	2001-01-04	10944.94	11224.41	10672.58	10912.41	216940000	10912.41
2452	2001-01-03	10637.42	11212.62	10367.19	10945.75	188070000	10945.75
2453	2001-01-02	10790.92	10916.98	10450.55	10646.15	1129400000	10646.15
2454	2000-12-29	10868.76	11031.05	10675.75	10787.99	1035500000	10787.99
2455	2000-12-28	10795.20	11009.44	10645.42	10868.76	1015300000	10868.76
2456	2000-12-27	10690.10	10944.60	10551.00	10803.16	1092700000	10803.16
2457	2000-12-26	10638.21	10813.78	10479.71	10692.44	806500000	10692.44
2458	2000-12-22	10495.26	10772.07	10364.06	10635.56	1087100000	10635.56
2459	2000-12-21	10314.38	10651.96	10158.16	10487.29	1449900000	10487.29
2460	2000-12-20	10580.97	10604.08	10197.59	10318.93	1421600000	10318.93
2461	2000-12-19	10643.14	10865.35	10441.41	10584.37	1324900000	10584.37
2462	2000-12-18	10433.34	10783.82	10417.43	10645.42	1189900000	10645.42
2463	2000-12-15	10647.98	10706.84	10324.24	10434.96	156110000	10434.96
2464	2000-12-14	10794.82	10864.49	10508.53	10674.99	1061300000	10674.99
2465	2000-12-13	10777.95	11002.23	10653.76	10794.44	1195100000	10794.44
2466	2000-12-12	10722.77	10968.77	10582.09	10768.27	1083400000	10768.27
2467	2000-12-11	10719.36	10931.33	10521.04	10725.80	1202400000	10725.80
2468	2000-12-08	10632.14	10896.82	10534.69	10712.91	1358300000	10712.91
2469	2000-12-07	10644.66	10791.40	10448.99	10617.36	1128000000	10617.36
2470	2000-12-06	10896.14	10995.41	10513.84	10664.38	1399300000	10664.38
2471	2000-12-05	10576.78	11044.70	10504.36	10898.72	900300000	10898.72
2472	2000-12-04	10377.33	10701.35	10227.17	10560.95	1103000000	10560.95
2473	2000-12-01	10416.76	10645.42	10238.54	10373.54	1195200000	10373.54
2474	2000-11-30	10610.53	10690.16	10204.80	10414.49	1186530000	10414.49
2475	2000-11-29	10502.74	10746.66	10383.02	10629.11	402100000	10629.11
2476	2000-11-28	10537.86	10730.35	10356.47	10507.58	1028200000	10507.58
2477	2000-11-27	10479.33	10758.04	10411.08	10546.07	946100000	10546.07
2478	2000-11-24	10403.87	10596.50	10354.20	10470.23	404870000	10470.23
2479	2000-11-22	10484.26	10589.67	10251.06	10399.32	963200000	10399.32
2480	2000-11-21	10465.57	10676.13	10303.39	10494.50	1137100000	10494.50
2481	2000-11-20	10624.18	10707.22	10331.45	10462.65	955800000	10462.65
2482	2000-11-17	10657.13	10824.77	10462.55	10629.87	1070400000	10629.87
2483	2000-11-16	10705.33	10857.38	10536.30	10656.03	956300000	10656.03
2484	2000-11-15	10681.21	10863.83	10544.17	10707.60	1066800000	10707.60
2485	2000-11-14	10528.25	10809.61	10484.64	10681.06	1118800000	10681.06
2486	2000-11-13	10595.35	10701.54	10273.24	10517.25	1129300000	10517.25
2487	2000-11-10	10813.78	10886.20	10497.53	10602.95	962500000	10602.95
2488	2000-11-09	10902.11	10989.34	10576.40	10834.25	1111000000	10834.25
2489	2000-11-08	10954.34	11152.02	10779.27	10907.06	909300000	10907.06
2490	2000-11-07	10978.72	11105.75	10825.15	10952.18	880900000	10952.18
2491	2000-11-06	10820.60	11092.10	10741.73	10977.21	930900000	10977.21
2492	2000-11-03	10883.17	10996.17	10650.72	10817.95	997700000	10817.95
2493	2000-11-02	10903.17	11071.06	10731.49	10880.51	1167700000	10880.51
2494	2000-11-01	10966.21	11103.10	10736.42	10899.47	1206800000	10899.47
2495	2000-10-31	10835.39	11108.79	10681.06	10971.14	1366400000	10971.14
2496	2000-10-30	10588.06	10944.98	10506.25	10835.77	1186500000	10835.77
2497	2000-10-27	10381.60	10696.43	10296.70	10590.62	1086300000	10590.62
2498	2000-10-26	10330.18	10563.25	10128.18	10380.12	1303800000	10380.12
2499	2000-10-25	10395.66	10563.99	10170.08	10326.48	1315600000	10326.48
2500	2000-10-24	10273.57	10583.96	10136.69	10393.07	1158600000	10393.07
2501	2000-10-23	10230.29	10496.28	10078.24	10271.72	1046800000	10271.72
2502	2000-10-20	10141.13	10406.76	9925.82	10226.59	1177400000	10226.59
2503	2000-10-19	10014.61	10317.23	9901.77	10142.98	1297900000	10142.98
2504	2000-10-18	10085.99	10171.47	9571.40	9975.02	1441700000	9975.02
2505	2000-10-17	10242.87	10402.32	9924.34	10089.71	1161500000	10089.71
2506	2000-10-16	10184.78	10428.95	10033.84	10238.80	1005400000	10238.80
2507	2000-10-13	10031.62	10325.37	9883.27	10192.18	1223900000	10192.18
2508	2000-10-12	10424.14	10462.25	9873.66	10034.58	1388600000	10034.58
2509	2000-10-11	10521.07	10647.23	10228.44	10413.79	1387500000	10413.79
2510	2000-10-10	10569.17	10744.52	10377.16	10524.40	1044000000	10524.40
2511	2000-10-09	10596.91	10762.10	10438.94	10568.43	716600000	10568.43
2512	2000-10-06	10726.76	10871.42	10440.05	10596.54	1150100000	10596.54
2513	2000-10-05	10783.72	10940.23	10570.28	10724.92	1176100000	10724.92
2514	2000-10-04	10723.33	10972.41	10596.54	10784.48	1167400000	10784.48
2515	2000-10-03	10709.84	10976.11	10561.03	10719.74	1098100000	10719.74
2516	2000-10-02	10659.06	10876.23	10479.27	10700.13	1051200000	10700.13
2517	2000-09-29	10821.40	10923.21	10552.15	10650.92	1197100000	10650.92
2518	2000-09-28	10629.84	10948.00	10539.48	10824.06	1206200000	10824.06
2519	2000-09-27	10634.45	10821.10	10439.31	10628.36	1174700000	10628.36
2520	2000-09-26	10806.30	10915.44	10499.61	10631.32	1106600000	10631.32
2521	2000-09-25	10847.37	11039.47	10664.24	10808.15	982400000	10808.15
2522	2000-09-22	10678.30	10936.53	10505.16	10847.37	1185500000	10847.37
2523	2000-09-21	10680.52	10902.12	10548.08	10765.52	1105400000	10765.52
2524	2000-09-20	10794.47	10906.93	10500.35	10687.92	1104000000	10687.92
2525	2000-09-19	10812.22	10960.95	10645.38	10789.29	1024900000	10789.29
2526	2000-09-18	10926.42	11053.80	10693.84	10808.52	962500000	10808.52
2527	2000-09-15	11087.84	11203.26	10857.73	10927.00	1268400000	10927.00
2528	2000-09-14	11189.58	11285.39	10986.47	11087.47	1014000000	11087.47
2529	2000-09-13	11225.03	11350.87	11020.14	11182.18	1068300000	11182.18
2530	2000-09-12	11197.71	11351.98	11015.70	11233.23	991200000	11233.23
2531	2000-09-11	11219.54	11367.15	11043.07	11195.49	899300000	11195.49
2532	2000-09-08	11261.72	11381.95	11059.72	11220.65	961000000	11220.65
2533	2000-09-07	11316.01	11444.84	11124.83	11259.87	985500000	11259.87
2534	2000-09-06	11253.58	11518.83	11186.25	11310.64	995100000	11310.64
2535	2000-09-05	11221.76	11382.69	11094.50	11260.61	838500000	11260.61
2536	2000-09-01	11219.54	11406.74	11130.01	11238.78	767700000	11238.78
2537	2000-08-31	11105.23	11415.99	11040.85	11215.10	1056600000	11215.10
2538	2000-08-30	11209.01	11282.06	11034.57	11103.01	818400000	11103.01
2539	2000-08-29	11249.27	11356.42	11100.79	11215.10	795600000	11215.10
2540	2000-08-28	11194.48	11410.44	11123.35	11252.84	733600000	11252.84
2541	2000-08-25	11180.54	11301.41	11073.59	11192.63	685600000	11192.63
2542	2000-08-24	11143.91	11302.51	11009.12	11182.74	837100000	11182.74
2543	2000-08-23	11130.55	11253.06	10990.44	11144.65	871000000	11144.65
2544	2000-08-22	11082.20	11274.67	11000.33	11139.15	818800000	11139.15
2545	2000-08-21	11058.85	11193.73	10945.39	11079.81	731600000	11079.81
2546	2000-08-18	11051.20	11180.54	10933.30	11046.48	821400000	11046.48
2547	2000-08-17	11010.95	11180.91	10899.24	11055.64	922400000	11055.64
2548	2000-08-16	11068.83	11171.02	10888.62	11008.39	929800000	11008.39
2549	2000-08-15	11175.05	11227.06	10965.54	11067.00	895900000	11067.00
2550	2000-08-14	11027.07	11232.92	10928.91	11176.14	783800000	11176.14
2551	2000-08-11	10905.98	11131.83	10841.37	11027.80	835500000	11027.80
2552	2000-08-10	10901.06	11069.93	10779.47	10908.76	940800000	10908.76
2553	2000-08-09	10970.94	11097.03	10780.02	10905.83	1054000000	10905.83
2554	2000-08-08	10865.15	11083.11	10741.38	10976.89	992200000	10976.89
2555	2000-08-07	10773.98	10973.23	10657.50	10867.01	854800000	10867.01
2556	2000-08-04	10713.36	10873.97	10555.68	10767.75	956000000	10767.75
2557	2000-08-03	10679.37	10844.30	10518.68	10706.58	1095600000	10706.58
2558	2000-08-02	10609.15	10818.66	10514.29	10687.53	986300000	10687.53
2559	2000-08-01	10523.81	10728.92	10428.58	10606.95	938700000	10606.95
2560	2000-07-31	10514.29	10727.09	10374.00	10521.98	952600000	10521.98
2561	2000-07-28	10594.97	10732.14	10367.28	10511.17	980000000	10511.17
2562	2000-07-27	10516.83	10745.93	10450.01	10586.13	1156400000	10586.13
2563	2000-07-26	10689.36	10790.13	10447.18	10516.48	1235800000	10516.48
2564	2000-07-25	10689.28	10867.20	10557.49	10699.97	969400000	10699.97
2565	2000-07-24	10731.44	10895.84	10545.47	10685.12	880300000	10685.12
2566	2000-07-21	10843.51	10949.58	10614.06	10733.56	968300000	10733.56
2567	2000-07-20	10700.68	10980.34	10671.33	10843.87	1064600000	10843.87
2568	2000-07-19	10724.15	10907.15	10587.89	10696.08	909400000	10696.08
2569	2000-07-18	10799.16	10895.57	10613.00	10739.92	908300000	10739.92
2570	2000-07-17	10812.40	10969.38	10653.30	10804.27	906000000	10804.27
2571	2000-07-14	10793.31	10935.44	10661.43	10812.75	960600000	10812.75
2572	2000-07-13	10774.92	10963.02	10643.40	10788.71	1026800000	10788.71
2573	2000-07-12	10722.24	10930.84	10639.51	10783.76	1001200000	10783.76
2574	2000-07-11	10649.06	10877.46	10544.76	10727.19	980500000	10727.19
2575	2000-07-10	10627.14	10792.25	10520.01	10646.58	838700000	10646.58
2576	2000-07-07	10483.33	10742.04	10419.25	10635.98	931700000	10635.98
2577	2000-07-06	10481.45	10644.11	10303.28	10481.47	947300000	10481.47
2578	2000-07-05	10538.23	10674.16	10362.33	10483.60	1019300000	10483.60
2579	2000-07-03	10450.36	10610.17	10353.66	10560.67	451900000	10560.67
2580	2000-06-30	10393.09	10626.79	10161.51	10447.89	1459700000	10447.89
2581	2000-06-29	10523.90	10582.94	10279.24	10398.04	1110900000	10398.04
2582	2000-06-28	10506.39	10712.70	10399.10	10527.79	1095100000	10527.79
2583	2000-06-27	10541.58	10741.69	10384.60	10504.46	1042500000	10504.46
2584	2000-06-26	10403.69	10680.26	10365.15	10542.99	889000000	10542.99
2585	2000-06-23	10376.47	10555.37	10283.13	10404.75	847600000	10404.75
2586	2000-06-22	10495.97	10596.73	10256.97	10376.12	1022700000	10376.12
2587	2000-06-21	10446.83	10607.69	10312.48	10497.74	1009600000	10497.74
2588	2000-06-20	10558.90	10632.09	10318.84	10435.16	1031500000	10435.16
2589	2000-06-19	10448.40	10733.56	10322.02	10557.84	921700000	10557.84
2590	2000-06-16	10717.76	10784.47	10393.44	10449.30	1250800000	10449.30
2591	2000-06-15	10689.63	10889.48	10552.89	10714.82	1011400000	10714.82
2592	2000-06-14	10632.46	10860.84	10542.99	10687.95	929700000	10687.95
2593	2000-06-13	10562.31	10751.86	10395.56	10621.84	935900000	10621.84
2594	2000-06-12	10615.12	10757.60	10476.88	10564.21	774100000	10564.21
2595	2000-06-09	10678.47	10848.38	10515.52	10614.06	786000000	10614.06
2596	2000-06-08	10818.78	10887.72	10524.92	10668.72	854300000	10668.72
2597	2000-06-07	10733.48	10974.07	10588.64	10812.86	854600000	10812.86
2598	2000-06-06	10822.61	10916.97	10592.82	10735.57	950100000	10735.57
2599	2000-06-05	10793.11	10951.79	10629.03	10815.30	838600000	10815.30
2600	2000-06-02	10660.09	11013.05	10600.46	10794.76	1162400000	10794.76
2601	2000-06-01	10532.27	10780.37	10422.95	10652.20	960100000	10652.20
2602	2000-05-31	10528.28	10692.73	10377.37	10522.33	960500000	10522.33
2603	2000-05-30	10302.31	10596.00	10287.94	10527.13	844200000	10527.13
2604	2000-05-26	10322.89	10487.72	10163.20	10299.24	722600000	10299.24
2605	2000-05-25	10529.87	10644.32	10207.75	10323.92	984500000	10323.92
2606	2000-05-24	10420.90	10679.53	10240.99	10535.35	1152300000	10535.35
2607	2000-05-23	10539.12	10671.74	10325.63	10422.27	869900000	10422.27
2608	2000-05-22	10624.79	10718.00	10308.15	10542.55	869000000	10542.55
2609	2000-05-19	10764.22	10821.83	10468.18	10626.85	853700000	10626.85
2610	2000-05-18	10771.80	10938.34	10669.00	10777.28	807900000	10777.28
2611	2000-05-17	10930.64	10947.25	10648.78	10769.74	820500000	10769.74
2612	2000-05-16	10816.01	11086.72	10723.48	10934.57	955500000	10934.57
2613	2000-05-15	10606.97	10902.36	10509.31	10807.78	854600000	10807.78
2614	2000-05-12	10549.06	10780.37	10444.54	10609.37	858200000	10609.37
2615	2000-05-11	10369.27	10676.88	10315.69	10545.97	953600000	10545.97
2616	2000-05-10	10533.09	10649.95	10169.77	10367.78	1006400000	10367.78
2617	2000-05-09	10607.54	10765.75	10435.96	10536.75	896600000	10536.75
2618	2000-05-08	10571.31	10744.22	10400.40	10603.63	787600000	10603.63
2619	2000-05-05	10409.70	10688.61	10312.91	10577.86	805500000	10577.86
2620	2000-05-04	10478.89	10631.53	10293.05	10412.49	925800000	10412.49
2621	2000-05-03	10732.21	10754.39	10345.17	10480.13	991600000	10480.13
2622	2000-05-02	10805.58	10932.47	10580.65	10731.12	1011500000	10731.12
2623	2000-05-01	10749.42	11001.34	10622.22	10811.78	966300000	10811.78
2624	2000-04-28	10892.76	11005.07	10632.46	10733.91	984600000	10733.91
2625	2000-04-27	10941.91	11024.61	10650.14	10888.10	1111000000	10888.10
2626	2000-04-26	11127.92	11246.75	10816.44	10945.50	999600000	10945.50
2627	2000-04-25	10916.65	11265.67	10764.62	11124.82	1071100000	11124.82
2628	2000-04-24	10822.33	11060.29	10579.10	10906.10	868700000	10906.10
2629	2000-04-20	10668.19	10941.47	10582.51	10844.05	896200000	10844.05
2630	2000-04-19	10748.97	10909.20	10503.40	10674.96	1001400000	10674.96
2631	2000-04-18	10584.02	10941.78	10424.90	10767.42	1109400000	10767.42
2632	2000-04-17	10303.29	10721.50	10128.62	10582.51	1204700000	10582.51
2633	2000-04-14	10922.85	10922.85	10173.92	10305.77	1279700000	10305.77
2634	2000-04-13	11132.58	11290.80	10806.51	10923.55	1032000000	10923.55
2635	2000-04-12	11283.05	11600.43	11026.47	11125.13	1175900000	11125.13
2636	2000-04-11	11180.98	11459.58	11024.22	11287.08	971400000	11287.08
2637	2000-04-10	11114.89	11404.35	10955.43	11186.56	853700000	11186.56
2638	2000-04-07	11122.03	11317.79	10932.78	11111.48	891600000	11111.48
2639	2000-04-06	11029.56	11303.83	10921.07	11114.27	1008000000	11114.27
2640	2000-04-05	11163.29	11326.79	10894.00	11033.92	1110300000	11033.92
2641	2000-04-04	11225.34	11531.24	10682.72	11164.84	1515460000	11164.84
2642	2000-04-03	10863.28	11344.17	10821.71	11221.93	1021700000	11221.93
2643	2000-03-31	10993.28	11244.58	10801.23	10921.92	1227400000	10921.92
2644	2000-03-30	11008.17	11258.23	10796.58	10980.25	1193400000	10980.25
2645	2000-03-29	10939.05	11214.48	10792.24	11018.72	1061900000	11018.72
2646	2000-03-28	11023.68	11192.76	10804.65	10936.11	959100000	10936.11
2647	2000-03-27	11093.25	11274.98	10881.90	11025.85	901000000	11025.85
2648	2000-03-24	11107.45	11311.28	10901.44	11112.72	1052200000	11112.72
2649	2000-03-23	10884.38	11224.72	10737.63	11119.86	1078300000	11119.86
2650	2000-03-22	10916.96	11054.71	10671.86	10866.70	1075000000	10866.70
2651	2000-03-21	10680.24	11012.20	10515.50	10907.34	1065900000	10907.34
2652	2000-03-20	10594.75	10866.08	10456.86	10680.24	920800000	10680.24
2653	2000-03-17	10629.98	10849.32	10399.15	10595.23	1295100000	10595.23
2654	2000-03-16	10139.58	10716.23	10139.58	10630.60	1482300000	10630.60
2655	2000-03-15	9808.15	10294.60	9676.90	10131.41	1302800000	10131.41
2656	2000-03-14	9957.67	10149.41	9747.33	9811.24	1094000000	9811.24
2657	2000-03-13	9911.22	10111.25	9670.07	9947.13	1016100000	9947.13
2658	2000-03-10	10008.55	10211.77	9792.93	9928.82	1138800000	9928.82
2659	2000-03-09	9855.29	10097.28	9667.28	10010.73	1123000000	10010.73
2660	2000-03-08	9800.69	10037.41	9611.75	9856.53	1203000000	9856.53
2661	2000-03-07	10197.61	10208.66	9651.77	9796.03	1314100000	9796.03
2662	2000-03-06	10358.96	10518.91	10038.65	10170.50	1029000000	10170.50
2663	2000-03-03	10171.12	10581.89	10148.16	10367.20	1150300000	10367.20
2664	2000-03-02	10135.44	10361.61	9986.53	10164.92	1198600000	10164.92
2665	2000-03-01	10128.11	10355.72	9935.96	10137.93	1274100000	10137.93
2666	2000-02-29	10039.58	10332.14	9926.65	10128.31	1204300000	10128.31
2667	2000-02-28	9854.66	10228.52	9760.36	10038.65	1026500000	10038.65
2668	2000-02-25	10090.77	10196.02	9767.80	9862.12	1065200000	9862.12
2669	2000-02-24	10242.48	10321.90	9877.94	10092.63	1215000000	10092.63
2670	2000-02-23	10294.82	10443.21	10077.74	10225.73	993700000	10225.73
2671	2000-02-22	10219.83	10446.62	10011.66	10304.84	980000000	10304.84
2672	2000-02-18	10514.57	10562.34	10129.24	10219.52	1042300000	10219.52
2673	2000-02-17	10565.76	10768.66	10348.66	10514.57	1034800000	10514.57
2674	2000-02-16	10711.82	10831.64	10468.65	10561.41	1018800000	10561.41
2675	2000-02-15	10520.15	10821.09	10377.44	10718.09	1092100000	10718.09
2676	2000-02-14	10431.65	10674.96	10327.56	10519.84	927300000	10519.84
2677	2000-02-11	10638.64	10763.38	10301.12	10425.21	1025700000	10425.21
2678	2000-02-10	10697.92	10853.67	10491.30	10643.63	1058800000	10643.63
2679	2000-02-09	10948.82	11016.54	10647.97	10699.16	1050500000	10699.16
2680	2000-02-08	10904.26	11139.40	10826.67	10957.60	1047700000	10957.60
2681	2000-02-07	10965.97	11097.52	10732.67	10905.79	918100000	10905.79
2682	2000-02-04	11014.37	11200.83	10847.54	10963.80	1045100000	10963.80
2683	2000-02-03	11010.48	11207.97	10799.68	11013.44	1146500000	11013.44
2684	2000-02-02	11037.64	11228.44	10876.00	11003.20	1038600000	11003.20
2685	2000-02-01	10937.74	11187.18	10798.44	11041.05	981000000	11041.05
2686	2000-01-31	10735.77	11059.67	10610.43	10940.53	993800000	10940.53
2687	2000-01-28	11024.92	11115.20	10649.21	10738.87	1095800000	10738.87
2688	2000-01-27	11035.55	11274.36	10818.30	11028.02	1129500000	11028.02
2689	2000-01-26	11025.85	11280.87	10870.73	11032.99	1117300000	11032.99
2690	2000-01-25	11010.96	11228.75	10779.83	11029.89	1073700000	11029.89
2691	2000-01-24	11251.94	11501.15	10849.01	11008.17	1115800000	11008.17
2692	2000-01-21	11356.26	11513.87	11113.65	11251.71	1209800000	11251.71
2693	2000-01-20	11490.29	11654.72	11194.32	11351.30	1100700000	11351.30
2694	2000-01-19	11535.24	11710.57	11320.28	11489.36	1087800000	11489.36
2695	2000-01-18	11719.19	11834.67	11397.22	11560.72	1056700000	11560.72
2696	2000-01-14	11619.35	11908.50	11506.42	11722.98	1085900000	11722.98
2697	2000-01-13	11558.24	11761.14	11421.42	11582.43	1030400000	11582.43
2698	2000-01-12	11506.73	11751.83	11385.74	11551.10	974600000	11551.10
2699	2000-01-11	11568.47	11748.11	11398.30	11511.08	1014000000	11511.08
2700	2000-01-10	11532.48	11765.17	11427.00	11572.20	1064800000	11572.20
2701	2000-01-07	11247.06	11655.65	11168.26	11522.56	1225200000	11522.56
2702	2000-01-06	11113.37	11447.79	10963.18	11253.26	1092300000	11253.26
2703	2000-01-05	10989.37	11337.65	10862.66	11122.65	1085500000	11122.65
2704	2000-01-04	11349.75	11358.44	10907.03	10997.93	1009000000	10997.93
2705	2000-01-03	11501.85	11641.07	11180.98	11357.51	931800000	11357.51
2706	1999-12-31	11453.48	11598.26	11368.05	11497.12	374050000	11497.12
2707	1999-12-30	11484.36	11640.33	11388.94	11452.86	554680000	11452.86
2708	1999-12-29	11472.88	11658.68	11367.53	11484.66	567860000	11484.66
2709	1999-12-28	11389.24	11613.72	11302.08	11476.71	655400000	11476.71
2710	1999-12-27	11410.65	11603.02	11253.15	11391.08	722600000	11391.08
2711	1999-12-23	11202.07	11506.38	11202.07	11405.76	728600000	11405.76
2712	1999-12-22	11199.45	11375.17	11075.76	11203.60	850000000	11203.60
2713	1999-12-21	11142.43	11336.03	10973.61	11200.54	963500000	11200.54
2714	1999-12-20	11254.50	11417.38	11026.22	11144.27	904600000	11144.27
2715	1999-12-17	11259.26	11497.20	11103.59	11257.43	1349800000	11257.43
2716	1999-12-16	11224.40	11396.89	11016.13	11244.89	1070300000	11244.89
2717	1999-12-15	11158.78	11400.48	11014.60	11225.32	1033900000	11225.32
2718	1999-12-14	11195.34	11336.33	11027.13	11160.17	1027800000	11160.17
2719	1999-12-13	11217.46	11379.46	11024.38	11192.59	977600000	11192.59
2720	1999-12-10	11137.85	11358.66	11042.12	11224.70	987200000	11224.70
2721	1999-12-09	11073.62	11327.46	10962.60	11134.79	1122100000	11134.79
2722	1999-12-08	11107.26	11273.33	10957.41	11068.12	957000000	11068.12
2723	1999-12-07	11221.65	11351.32	10993.49	11106.65	1085800000	11106.65
2724	1999-12-06	11286.79	11412.79	11100.53	11225.01	916800000	11225.01
2725	1999-12-03	11046.10	11423.50	11046.10	11286.18	1006400000	11286.18
2726	1999-12-02	10995.02	11183.72	10896.24	11039.06	900700000	11039.06
2727	1999-12-01	10876.47	11111.24	10798.07	10998.39	884000000	10998.39
2728	1999-11-30	10945.49	11142.13	10785.22	10877.81	951500000	10877.81
2729	1999-11-29	10985.73	11059.25	10813.97	10947.92	866100000	10947.92
2730	1999-11-26	11007.26	11115.83	10938.44	10988.91	312120000	10988.91
2731	1999-11-24	11000.22	11131.12	10859.23	11008.17	734800000	11008.17
2732	1999-11-23	11090.29	11178.83	10899.60	10995.63	926100000	10995.63
2733	1999-11-22	11008.78	11195.34	10887.67	11089.52	873500000	11089.52
2734	1999-11-19	11033.25	11146.41	10871.77	11003.89	893800000	11003.89
2735	1999-11-18	10887.67	11147.02	10859.92	11035.70	1022800000	11035.70
2736	1999-11-17	10929.00	11040.90	10774.21	10883.09	960000000	10883.09
2737	1999-11-16	10762.89	10992.88	10691.94	10932.33	942200000	10932.33
2738	1999-11-15	10764.73	10899.22	10626.80	10760.75	795700000	10760.75
2739	1999-11-12	10593.51	10845.16	10513.03	10769.32	900200000	10769.32
2740	1999-11-11	10603.25	10716.71	10485.20	10595.30	891300000	10595.30
2741	1999-11-10	10611.94	10713.04	10449.42	10597.74	984700000	10597.74
2742	1999-11-09	10715.10	10806.02	10506.61	10617.32	854300000	10617.32
2743	1999-11-08	10668.42	10838.74	10548.20	10718.85	806800000	10718.85
2744	1999-11-05	10639.95	10885.53	10636.59	10704.48	1007300000	10704.48
2745	1999-11-04	10612.42	10817.95	10523.43	10639.64	981700000	10639.64
2746	1999-11-03	10582.54	10759.22	10485.50	10609.06	914400000	10609.06
2747	1999-11-02	10653.71	10816.11	10508.14	10581.84	904500000	10581.84
2748	1999-11-01	10730.78	10828.96	10568.08	10648.51	861000000	10648.51
2749	1999-10-29	10629.18	10883.10	10580.11	10729.86	1120500000	10729.86
2750	1999-10-28	10397.67	10726.70	10397.67	10622.53	1135100000	10622.53
2751	1999-10-27	10302.76	10515.21	10172.32	10394.89	950100000	10394.89
2752	1999-10-26	10350.88	10486.39	10208.73	10302.13	878300000	10302.13
2753	1999-10-25	10468.98	10518.37	10225.82	10349.93	777000000	10349.93
2754	1999-10-22	10581.69	10581.69	10301.18	10470.25	959200000	10470.25
2755	1999-10-21	10390.71	10414.52	10047.57	10297.69	1012500000	10297.69
2756	1999-10-20	10203.31	10485.13	10144.46	10392.36	928800000	10392.36
2757	1999-10-19	10117.54	10418.01	10093.80	10204.93	905700000	10204.93
2758	1999-10-18	10018.45	10221.08	9884.20	10116.28	818700000	10116.28
2759	1999-10-15	10286.61	10286.61	9911.43	10019.71	912600000	10019.71
2760	1999-10-14	10230.89	10416.74	10071.64	10286.61	892300000	10286.61
2761	1999-10-13	10412.31	10495.89	10173.58	10232.16	821500000	10232.16
2762	1999-10-12	10648.81	10659.58	10366.08	10417.06	778300000	10417.06
2763	1999-10-11	10649.76	10781.16	10545.60	10648.18	655900000	10648.18
2764	1999-10-08	10534.52	10743.48	10423.71	10649.76	897300000	10649.76
2765	1999-10-07	10588.34	10687.12	10430.99	10537.05	827800000	10537.05
2766	1999-10-06	10399.77	10655.46	10340.75	10588.34	895200000	10588.34
2767	1999-10-05	10401.23	10578.21	10250.20	10400.59	965700000	10400.59
2768	1999-10-04	10274.58	10538.32	10220.44	10401.23	803300000	10401.23
2769	1999-10-01	10335.69	10425.92	10108.05	10273.00	896200000	10273.00
2770	1999-09-30	10214.11	10456.32	10156.85	10336.95	1017600000	10336.95
2771	1999-09-29	10274.27	10408.51	10119.76	10213.48	856000000	10213.48
2772	1999-09-28	10300.51	10386.03	10055.17	10275.53	885400000	10275.53
2773	1999-09-27	10279.33	10498.74	10201.76	10303.39	780600000	10303.39
2774	1999-09-24	10311.94	10428.14	10128.63	10279.33	872800000	10279.33
2775	1999-09-23	10524.07	10643.75	10260.33	10318.59	890800000	10318.59
2776	1999-09-22	10599.42	10688.39	10407.56	10524.07	822200000	10524.07
2777	1999-09-21	10822.95	10822.95	10517.10	10598.47	817300000	10598.47
2778	1999-09-20	10801.87	10918.88	10715.93	10823.90	568000000	10823.90
2779	1999-09-17	10745.38	10946.74	10690.61	10803.63	861900000	10803.63
2780	1999-09-16	10795.77	10876.46	10592.46	10737.46	739000000	10737.46
2781	1999-09-15	10910.40	11049.96	10757.41	10801.42	787300000	10801.42
2782	1999-09-14	11028.74	11061.04	10815.67	10910.33	734500000	10910.33
2783	1999-09-13	11027.40	11146.52	10886.90	11030.33	657900000	11030.33
2784	1999-09-10	11087.00	11218.39	10965.74	11028.43	808500000	11028.43
2785	1999-09-09	11031.28	11172.17	10900.83	11079.40	773900000	11079.40
2786	1999-09-08	11034.13	11164.89	10898.62	11036.34	791200000	11036.34
2787	1999-09-07	11079.08	11191.80	10910.65	11034.13	715300000	11034.13
2788	1999-09-03	10922.36	11155.70	10922.36	11078.45	663200000	11078.45
2789	1999-09-02	10923.95	10923.95	10669.71	10843.21	687100000	10843.21
2790	1999-09-01	10828.44	11013.55	10784.32	10937.88	708200000	10937.88
2791	1999-08-31	10909.70	11079.08	10725.43	10829.28	861700000	10829.28
2792	1999-08-30	11087.69	11176.60	10869.81	10914.13	597900000	10914.13
2793	1999-08-27	11198.45	11295.33	11021.14	11090.17	570050000	11090.17
2794	1999-08-26	11326.04	11393.48	11133.86	11198.45	719000000	11198.45
2795	1999-08-25	11282.38	11428.94	11106.31	11326.04	864600000	11326.04
2796	1999-08-24	11297.54	11404.87	11135.76	11283.30	732700000	11283.30
2797	1999-08-23	11099.66	11344.09	11087.95	11299.76	682600000	11299.76
2798	1999-08-20	10963.84	11155.07	10916.35	11100.61	661200000	11100.61
2799	1999-08-19	10988.85	11037.29	10809.65	10963.84	684200000	10963.84
2800	1999-08-18	11109.66	11153.49	10913.50	10991.38	682800000	10991.38
2801	1999-08-17	11049.64	11180.08	10963.52	11117.08	691500000	11117.08
2802	1999-08-16	10980.11	11105.05	10853.98	11046.79	583550000	11046.79
2803	1999-08-13	10822.00	11049.64	10822.00	10973.65	691700000	10973.65
2804	1999-08-12	10785.65	10967.64	10688.07	10789.39	745600000	10789.39
2805	1999-08-11	10650.59	10878.99	10596.26	10787.80	792300000	10787.80
2806	1999-08-10	10704.22	10812.82	10487.34	10655.15	836200000	10655.15
2807	1999-08-09	10714.03	10854.61	10571.56	10707.70	684300000	10707.70
2808	1999-08-06	10792.58	10896.08	10584.54	10714.03	698900000	10714.03
2809	1999-08-05	10675.41	10876.77	10509.19	10793.82	859300000	10793.82
2810	1999-08-04	10675.66	10901.78	10585.17	10674.77	789300000	10674.77
2811	1999-08-03	10645.96	10812.82	10538.00	10677.31	739600000	10677.31
2812	1999-08-02	10654.83	10849.23	10551.30	10645.96	649550000	10645.96
2813	1999-07-30	10791.29	10897.98	10594.99	10655.15	736800000	10655.15
2814	1999-07-29	10920.15	10920.15	10672.24	10791.29	770100000	10791.29
2815	1999-07-28	10979.04	11090.48	10851.13	10972.07	690900000	10972.07
2816	1999-07-27	10863.16	11079.40	10834.35	10979.04	723800000	10979.04
2817	1999-07-26	10910.96	11014.50	10748.86	10863.16	613450000	10863.16
2818	1999-07-23	10979.67	11069.59	10813.77	10910.96	630580000	10910.96
2819	1999-07-22	11002.78	11140.51	10796.67	10969.22	771700000	10969.22
2820	1999-07-21	10998.94	11142.72	10865.69	11002.78	785500000	11002.78
2821	1999-07-20	11130.06	11245.62	10914.13	10996.13	754800000	10996.13
2822	1999-07-19	11209.84	11321.61	11069.90	11187.68	642330000	11187.68
2823	1999-07-16	11188.63	11300.08	11069.27	11209.84	714100000	11209.84
2824	1999-07-15	11200.03	11313.37	11072.75	11186.41	818800000	11186.41
2825	1999-07-14	11202.24	11289.95	11051.86	11148.10	756100000	11148.10
2826	1999-07-13	11106.31	11277.60	11013.55	11175.02	736000000	11175.02
2827	1999-07-12	11234.22	11314.64	11087.95	11200.98	685300000	11200.98
2828	1999-07-09	11142.72	11284.25	11050.59	11193.70	701000000	11193.70
2829	1999-07-08	11118.66	11290.58	10985.68	11126.89	830600000	11126.89
2830	1999-07-07	11129.74	11268.42	11008.16	11187.36	791200000	11187.36
2831	1999-07-06	11119.93	11291.21	11021.78	11135.12	722900000	11135.12
2832	1999-07-02	11089.53	11205.41	10995.50	11139.24	613570000	11139.24
2833	1999-07-01	10972.39	11156.65	10841.63	11066.42	843400000	11066.42
2834	1999-06-30	10805.22	11120.24	10657.36	10970.80	1117000000	10970.80
2835	1999-06-29	10673.83	10855.56	10589.61	10815.35	820100000	10815.35
2836	1999-06-28	10633.93	10792.24	10535.15	10655.15	652910000	10655.15
2837	1999-06-25	10586.44	10719.42	10477.21	10552.56	623460000	10552.56
2838	1999-06-24	10620.32	10736.83	10404.07	10534.83	690400000	10534.83
2839	1999-06-23	10702.32	10791.29	10542.75	10666.86	731800000	10666.86
2840	1999-06-22	10768.49	10879.94	10639.63	10721.63	716500000	10721.63
2841	1999-06-21	10865.06	10960.36	10684.91	10815.98	686600000	10815.98
2842	1999-06-18	10885.00	10978.09	10751.39	10855.56	914500000	10855.56
2843	1999-06-17	10732.71	10936.61	10642.80	10841.63	700300000	10841.63
2844	1999-06-16	10709.92	10883.74	10608.92	10784.95	806800000	10784.95
2845	1999-06-15	10612.09	10740.00	10500.01	10594.99	696600000	10594.99
2846	1999-06-14	10490.83	10691.24	10414.52	10563.33	669400000	10563.33
2847	1999-06-11	10619.69	10744.11	10386.98	10490.51	698200000	10490.51
2848	1999-06-10	10621.58	10736.20	10452.52	10621.27	716500000	10621.27
2849	1999-06-09	10780.84	10871.39	10602.59	10690.29	662000000	10690.29
2850	1999-06-08	10878.35	10954.66	10671.93	10765.64	685900000	10765.64
2851	1999-06-07	10805.20	11016.40	10718.47	10909.38	664300000	10909.38
2852	1999-06-04	10702.64	10892.60	10558.26	10799.84	694500000	10799.84
2853	1999-06-03	10629.18	10767.86	10515.52	10663.69	719600000	10663.69
2854	1999-06-02	10591.82	10694.09	10388.24	10577.89	728000000	10577.89
2855	1999-06-01	10549.08	10717.20	10334.42	10596.26	683800000	10596.26
2856	1999-05-28	10489.56	10690.07	10389.94	10559.74	649960000	10559.74
2857	1999-05-27	10643.04	10734.21	10372.96	10466.93	811400000	10466.93
2858	1999-05-26	10580.94	10818.08	10416.06	10702.16	870800000	10702.16
2859	1999-05-25	10651.73	10818.96	10494.52	10531.09	826700000	10531.09
2860	1999-05-24	10829.87	10924.26	10568.85	10654.67	754700000	10654.67
2861	1999-05-21	10879.13	10974.69	10728.12	10829.28	686600000	10829.28
2862	1999-05-20	10892.40	11020.70	10773.83	10866.74	752200000	10866.74
2863	1999-05-19	10836.67	10988.85	10722.81	10887.39	801100000	10887.39
2864	1999-05-18	10895.94	11017.75	10678.86	10836.95	753400000	10836.95
2865	1999-05-17	10864.35	10976.32	10677.64	10853.47	665500000	10853.47
2866	1999-05-14	10950.26	11076.55	10787.03	10913.32	727800000	10913.32
2867	1999-05-13	11087.71	11244.36	10931.36	11107.19	796900000	11107.19
2868	1999-05-12	11002.38	11146.71	10759.54	11000.37	825500000	11000.37
2869	1999-05-11	11059.65	11185.08	10882.11	11026.15	836100000	11026.15
2870	1999-05-10	11029.25	11173.05	10876.38	11007.25	773300000	11007.25
2871	1999-05-07	10967.16	11135.54	10838.29	11031.59	814900000	11031.59
2872	1999-05-06	10909.02	11093.44	10730.33	10946.82	875400000	10946.82
2873	1999-05-05	10902.72	11055.36	10711.15	10955.41	913500000	10955.41
2874	1999-05-04	11012.11	11140.12	10787.32	10886.11	933100000	10886.11
2875	1999-05-03	10788.75	11083.13	10701.12	11014.69	811400000	11014.69
2876	1999-04-30	10933.94	11072.25	10603.76	10789.04	936500000	10789.04
2877	1999-04-29	10864.64	11052.49	10710.00	10878.38	1003600000	10878.38
2878	1999-04-28	10806.22	11050.77	10665.90	10845.45	951700000	10845.45
2879	1999-04-27	10781.88	10977.46	10647.29	10831.71	891700000	10831.71
2880	1999-04-26	10721.17	10854.33	10540.47	10718.59	712000000	10718.59
2881	1999-04-23	10646.71	10858.34	10530.45	10689.67	744900000	10689.67
2882	1999-04-22	10735.77	10896.42	10517.85	10727.18	927900000	10727.18
2883	1999-04-21	10462.58	10702.56	10309.09	10581.42	920000000	10581.42
2884	1999-04-20	10440.53	10610.06	10212.87	10448.55	985400000	10448.55
2885	1999-04-19	10566.07	10879.76	10284.39	10440.53	1214400000	10440.53
2886	1999-04-16	10497.26	10632.90	10299.55	10493.89	1002300000	10493.89
2887	1999-04-15	10411.66	10673.90	10201.31	10462.72	1089800000	10462.72
2888	1999-04-14	10436.91	10692.49	10196.87	10411.66	952000000	10411.66
2889	1999-04-13	10340.62	10512.11	10239.33	10395.01	810900000	10395.01
2890	1999-04-12	10094.19	10384.46	10042.02	10339.51	810800000	10339.51
2891	1999-04-09	10166.62	10298.71	10035.09	10173.84	716100000	10173.84
2892	1999-04-08	10083.93	10282.62	9980.69	10197.70	850500000	10197.70
2893	1999-04-07	10023.43	10166.62	9859.98	10085.31	816400000	10085.31
2894	1999-04-06	9985.69	10097.25	9862.48	9963.49	787500000	9963.49
2895	1999-04-05	9893.84	10080.87	9826.40	10007.33	695800000	10007.33
2896	1999-04-01	9825.29	9927.69	9707.91	9832.51	703000000	9832.51
2897	1999-03-31	9968.21	10025.10	9744.82	9786.16	924300000	9786.16
2898	1999-03-30	10003.84	10035.36	9812.53	9913.26	729000000	9913.26
2899	1999-03-29	9879.41	10089.48	9837.78	10006.78	747900000	10006.78
2900	1999-03-26	9795.88	9923.53	9700.69	9822.24	707200000	9822.24
2901	1999-03-25	9735.66	9916.59	9666.28	9836.39	784200000	9836.39
2902	1999-03-24	9702.08	9803.09	9547.23	9666.84	761900000	9666.84
2903	1999-03-23	9846.66	9897.72	9593.85	9671.83	811300000	9671.83
2904	1999-03-22	9901.88	10005.95	9796.99	9890.51	658200000	9890.51
2905	1999-03-19	10107.79	10158.57	9856.37	9903.55	914700000	9903.55
2906	1999-03-18	9958.59	10060.62	9776.17	9997.62	831000000	9997.62
2907	1999-03-17	9939.90	10024.54	9792.55	9879.41	752300000	9879.41
2908	1999-03-16	9969.32	10062.84	9857.48	9930.47	751900000	9930.47
2909	1999-03-15	9880.24	10027.59	9807.53	9958.77	727200000	9958.77
2910	1999-03-12	9927.14	10042.58	9779.78	9876.35	825800000	9876.35
2911	1999-03-11	9815.86	9992.35	9742.32	9897.44	904800000	9897.44
2912	1999-03-10	9735.10	9849.71	9624.94	9772.84	841900000	9772.84
2913	1999-03-09	9703.47	9856.65	9586.08	9693.76	803700000	9693.76
2914	1999-03-08	9728.72	9825.02	9616.33	9727.61	714600000	9727.61
2915	1999-03-05	9636.65	9799.92	9558.41	9736.08	834900000	9736.08
2916	1999-03-04	9339.18	9549.99	9272.08	9467.40	770900000	9467.40
2917	1999-03-03	9311.74	9397.86	9163.41	9275.88	751700000	9275.88
2918	1999-03-02	9382.10	9494.57	9216.66	9297.61	753600000	9297.61
2919	1999-03-01	9315.27	9419.32	9167.76	9324.78	699500000	9324.78
2920	1999-02-26	9382.64	9459.52	9177.54	9306.58	784600000	9306.58
2921	1999-02-25	9395.66	9446.32	9200.27	9366.34	740500000	9366.34
2922	1999-02-24	9547.88	9662.77	9357.81	9399.67	782000000	9399.67
2923	1999-02-23	9549.21	9659.58	9425.26	9544.42	781100000	9544.42
2924	1999-02-22	9346.62	9596.13	9289.04	9552.68	718500000	9552.68
2925	1999-02-19	9284.51	9430.59	9218.13	9339.95	700000000	9339.95
2926	1999-02-18	9239.72	9368.48	9145.09	9298.63	742400000	9298.63
2927	1999-02-17	9240.79	9409.53	9124.03	9195.47	735100000	9195.47
2928	1999-02-16	9333.34	9458.46	9187.10	9297.03	653760000	9297.03
2929	1999-02-12	9346.47	9437.35	9161.35	9274.89	691500000	9274.89
2930	1999-02-11	9176.28	9423.19	9088.49	9363.46	815800000	9363.46
2931	1999-02-10	9135.86	9267.68	9025.41	9177.31	721400000	9177.31
2932	1999-02-09	9268.46	9361.92	9076.13	9133.03	736000000	9133.03
2933	1999-02-08	9318.66	9427.83	9148.99	9291.11	705400000	9291.11
2934	1999-02-05	9317.12	9457.43	9141.27	9304.24	872000000	9304.24
2935	1999-02-04	9389.72	9511.50	9178.60	9304.50	854400000	9304.50
2936	1999-02-03	9275.41	9454.09	9176.80	9366.81	876500000	9366.81
2937	1999-02-02	9318.40	9394.10	9146.16	9274.12	845500000	9274.12
2938	1999-02-01	9405.43	9513.05	9266.91	9345.70	799400000	9345.70
2939	1999-01-29	9317.37	9457.18	9172.16	9358.83	917000000	9358.83
2940	1999-01-28	9220.57	9384.83	9134.57	9281.33	848800000	9281.33
2941	1999-01-27	9378.65	9461.04	9135.86	9200.23	893800000	9200.23
2942	1999-01-26	9210.78	9408.77	9118.35	9324.58	896400000	9324.58
2943	1999-01-25	9117.58	9273.09	8994.26	9203.32	723900000	9203.32
2944	1999-01-22	9149.51	9289.31	8998.89	9120.67	785900000	9120.67
2945	1999-01-21	9371.96	9479.83	9150.28	9264.08	871800000	9264.08
2946	1999-01-20	9395.64	9555.01	9230.35	9335.91	905700000	9335.91
2947	1999-01-19	9408.52	9499.14	9165.73	9355.22	785500000	9355.22
2948	1999-01-15	9200.74	9381.74	9124.02	9340.55	798100000	9340.55
2949	1999-01-14	9315.06	9380.20	9052.44	9120.93	797200000	9120.93
2950	1999-01-13	9213.62	9485.24	9134.06	9349.56	931500000	9349.56
2951	1999-01-12	9599.55	9680.40	9394.87	9474.68	800200000	9474.68
2952	1999-01-11	9613.97	9751.46	9446.36	9619.89	818000000	9619.89
2953	1999-01-08	9612.17	9759.44	9447.91	9643.32	937800000	9643.32
2954	1999-01-07	9445.33	9616.29	9369.12	9537.76	863000000	9537.76
2955	1999-01-06	9399.25	9608.05	9331.02	9544.97	986900000	9544.97
2956	1999-01-05	9201.00	9389.46	9137.66	9311.19	775000000	9311.19
2957	1999-01-04	9212.84	9393.84	9089.00	9184.27	877000000	9184.27
2958	1998-12-31	9271.55	9343.64	9106.77	9181.43	719200000	9181.43
2959	1998-12-30	9310.17	9390.75	9211.30	9274.64	594220000	9274.64
2960	1998-12-29	9222.63	9375.30	9152.34	9320.98	586490000	9320.98
2961	1998-12-28	9251.21	9330.50	9133.54	9226.75	531560000	9226.75
2962	1998-12-24	9202.29	9289.57	9146.42	9217.99	246980000	9217.99
2963	1998-12-23	9085.91	9255.84	9022.58	9202.03	697500000	9202.03
2964	1998-12-22	9000.95	9122.99	8909.29	9044.46	680500000	9044.46
2965	1998-12-21	8903.89	9150.54	8874.28	8988.85	744800000	8988.85
2966	1998-12-18	8902.86	9012.28	8789.31	8903.63	839600000	8903.63
2967	1998-12-17	8787.55	8959.76	8725.21	8875.82	739400000	8875.82
2968	1998-12-16	8843.38	8922.94	8675.52	8790.60	725500000	8790.60
2969	1998-12-15	8725.72	8878.40	8614.75	8823.30	777900000	8823.30
2970	1998-12-14	8767.95	8868.10	8610.63	8695.60	741800000	8695.60
2971	1998-12-11	8814.29	8916.24	8680.41	8821.76	688900000	8821.76
2972	1998-12-10	9008.42	9034.42	8795.24	8841.58	748600000	8841.58
2973	1998-12-09	9025.41	9138.18	8881.23	9009.19	694200000	9009.19
2974	1998-12-08	9038.03	9153.63	8903.37	9027.98	727700000	9027.98
2975	1998-12-07	9031.59	9146.93	8946.11	9070.47	671200000	9070.47
2976	1998-12-04	8964.91	9078.70	8873.76	9016.14	709700000	9016.14
2977	1998-12-03	9031.33	9112.69	8839.78	8879.68	799100000	8879.68
2978	1998-12-02	9039.57	9154.40	8922.94	9064.54	727400000	9064.54
2979	1998-12-01	9039.57	9214.65	8934.52	9133.54	789200000	9133.54
2980	1998-11-30	9292.40	9348.53	9074.07	9116.55	687900000	9116.55
2981	1998-11-27	9333.85	9403.62	9263.82	9333.08	256950000	9333.08
2982	1998-11-25	9292.91	9387.66	9199.20	9314.28	583580000	9314.28
2983	1998-11-24	9327.93	9457.95	9219.28	9301.15	766200000	9301.15
2984	1998-11-23	9225.72	9425.77	9137.92	9374.27	774100000	9374.27
2985	1998-11-20	9129.94	9215.93	9048.32	9159.55	721200000	9159.55
2986	1998-11-19	9081.02	9147.96	8967.22	9056.05	671000000	9056.05
2987	1998-11-18	8988.85	9095.70	8897.96	9041.11	652510000	9041.11
2988	1998-11-17	8991.17	9158.26	8870.42	8986.28	705200000	8986.28
2989	1998-11-16	8921.14	9093.12	8885.09	9011.25	615580000	9011.25
2990	1998-11-13	8863.21	8982.16	8782.62	8919.59	602270000	8919.59
2991	1998-11-12	8823.04	8951.26	8733.70	8829.74	662300000	8829.74
2992	1998-11-11	8922.42	8980.35	8759.19	8823.82	715700000	8823.82
2993	1998-11-10	8895.17	9020.00	8760.99	8863.98	671300000	8863.98
2994	1998-11-09	8980.87	9024.89	8813.00	8897.96	592990000	8897.96
2995	1998-11-06	8902.86	9042.40	8831.02	8975.46	683100000	8975.46
2996	1998-11-05	8782.11	8943.79	8676.55	8915.47	770200000	8915.47
2997	1998-11-04	8801.93	8933.49	8660.33	8783.14	861100000	8783.14
2998	1998-11-03	8708.99	8819.18	8601.88	8706.15	704300000	8706.15
2999	1998-11-02	8645.65	8804.51	8573.56	8706.15	753800000	8706.15
3000	1998-10-30	8591.58	8718.25	8481.39	8592.10	785000000	8592.10
3001	1998-10-29	8371.22	8539.83	8305.54	8495.03	699400000	8495.03
3002	1998-10-28	8372.74	8504.04	8271.55	8371.97	677500000	8371.97
3003	1998-10-27	8503.79	8586.69	8309.92	8366.04	764500000	8366.04
3004	1998-10-26	8483.96	8564.03	8349.57	8432.21	609910000	8432.21
3005	1998-10-23	8531.34	8589.01	8366.04	8452.29	637640000	8452.29
3006	1998-10-22	8519.03	8629.17	8334.12	8533.14	754900000	8533.14
3007	1998-10-21	8504.67	8641.02	8380.72	8519.23	745100000	8519.23
3008	1998-10-20	8540.09	8713.62	8419.08	8505.85	958200000	8505.85
3009	1998-10-19	8415.48	8591.07	8321.50	8466.45	738600000	8466.45
3010	1998-10-16	8384.84	8521.29	8244.26	8416.76	1042200000	8416.76
3011	1998-10-15	7953.07	8375.57	7885.62	8299.36	937600000	8299.36
3012	1998-10-14	7925.01	8107.29	7812.75	7968.78	791200000	7968.78
3013	1998-10-13	7982.68	8093.90	7805.29	7938.14	733300000	7938.14
3014	1998-10-12	8038.03	8162.65	7931.19	8001.47	691100000	8001.47
3015	1998-10-09	7806.57	7976.76	7628.15	7899.52	878100000	7899.52
3016	1998-10-08	7734.48	7822.02	7399.78	7731.91	1114600000	7731.91
3017	1998-10-07	7754.82	7913.94	7558.89	7741.69	977000000	7741.69
3018	1998-10-06	7733.97	7951.53	7646.43	7742.98	845700000	7742.98
3019	1998-10-05	7760.75	7866.82	7507.14	7726.24	817500000	7726.24
3020	1998-10-02	7631.50	7866.31	7496.84	7784.69	902900000	7784.69
3021	1998-10-01	7749.42	7856.26	7540.87	7632.53	899700000	7632.53
3022	1998-09-30	8025.42	8097.51	7775.42	7842.62	800100000	7842.62
3023	1998-09-29	8141.28	8253.79	7946.63	8080.52	760100000	8080.52
3024	1998-09-28	8114.76	8239.37	7986.80	8108.84	690500000	8108.84
3025	1998-09-25	7911.10	8127.89	7849.06	8028.77	736800000	8028.77
3026	1998-09-24	8117.33	8227.53	7906.73	8001.99	805900000	8001.99
3027	1998-09-23	7988.60	8198.43	7891.79	8154.41	899700000	8154.41
3028	1998-09-22	7987.83	8038.29	7816.87	7897.20	694900000	7897.20
3029	1998-09-21	7739.12	8008.43	7653.64	7933.25	609880000	7933.25
3030	1998-09-18	7942.77	8012.03	7759.97	7895.66	794700000	7895.66
3031	1998-09-17	7905.96	8001.99	7795.50	7873.77	694500000	7873.77
3032	1998-09-16	8061.46	8159.30	7923.46	8089.78	797500000	8089.78
3033	1998-09-15	7918.83	8087.21	7840.30	8024.39	724600000	8024.39
3034	1998-09-14	7936.08	8081.29	7848.03	7945.35	714400000	7945.35
3035	1998-09-11	7583.61	7866.31	7497.10	7795.50	819100000	7795.50
3036	1998-09-10	7680.42	7761.00	7469.04	7615.54	880300000	7615.54
3037	1998-09-09	7995.04	8094.16	7796.79	7865.02	704300000	7865.02
3038	1998-09-08	7964.91	8103.69	7779.03	8020.78	814800000	8020.78
3039	1998-09-04	7737.32	7831.29	7450.24	7640.25	780300000	7640.25
3040	1998-09-03	7679.13	7841.59	7499.68	7682.22	880500000	7682.22
3041	1998-09-02	7901.06	8036.23	7710.54	7782.37	894600000	7782.37
3042	1998-09-01	7583.09	7937.37	7379.70	7827.43	1216600000	7827.43
3043	1998-08-31	8078.97	8149.00	7517.70	7539.07	917500000	7539.07
3044	1998-08-28	8193.54	8301.68	7951.27	8051.68	840300000	8051.68
3045	1998-08-27	8377.89	8448.69	8062.24	8165.99	938600000	8165.99
3046	1998-08-26	8492.97	8639.47	8396.68	8523.35	674100000	8523.35
3047	1998-08-25	8632.00	8740.91	8510.22	8602.65	664900000	8602.65
3048	1998-08-24	8584.63	8680.66	8452.29	8566.61	558100000	8566.61
3049	1998-08-21	8600.34	8600.34	8307.60	8533.65	725700000	8533.65
3050	1998-08-20	8639.47	8726.75	8538.29	8611.41	621630000	8611.41
3051	1998-08-19	8745.80	8797.81	8635.61	8693.28	633630000	8693.28
3052	1998-08-18	8593.90	8767.69	8551.93	8714.65	690600000	8714.65
3053	1998-08-17	8404.66	8613.98	8350.34	8574.85	584380000	8574.85
3054	1998-08-14	8531.85	8635.87	8342.10	8425.00	644030000	8425.00
3055	1998-08-13	8535.46	8656.46	8399.51	8459.50	660700000	8459.50
3056	1998-08-12	8528.76	8621.71	8437.10	8552.96	711700000	8552.96
3057	1998-08-11	8431.44	8538.29	8263.32	8462.85	774400000	8462.85
3058	1998-08-10	8585.40	8689.16	8491.17	8574.85	579180000	8574.85
3059	1998-08-07	8610.63	8745.03	8490.40	8598.02	759100000	8598.02
3060	1998-08-06	8513.83	8671.14	8415.22	8577.68	768400000	8577.68
3061	1998-08-05	8493.75	8641.79	8316.10	8546.78	851600000	8546.78
3062	1998-08-04	8859.86	8896.68	8463.37	8487.31	852600000	8487.31
3063	1998-08-03	8868.10	8948.17	8729.58	8786.74	620400000	8786.74
3064	1998-07-31	9024.64	9109.34	8810.94	8883.29	645910000	8883.29
3065	1998-07-30	8962.85	9113.20	8884.83	9026.95	687400000	9026.95
3066	1998-07-29	8976.49	9039.57	8831.28	8914.96	644350000	8914.96
3067	1998-07-28	8982.16	9065.57	8786.48	8934.78	703600000	8934.78
3068	1998-07-27	8905.17	9084.63	8806.05	9028.24	619990000	9028.24
3069	1998-07-24	9002.24	9077.67	8814.29	8937.36	698600000	8937.36
3070	1998-07-23	9130.46	9196.11	8892.56	8932.98	741600000	8932.98
3071	1998-07-22	9185.71	9264.85	8996.83	9128.91	739800000	9128.91
3072	1998-07-21	9296.26	9369.12	9145.65	9190.19	659700000	9190.19
3073	1998-07-20	9340.55	9408.26	9206.15	9295.75	560580000	9295.75
3074	1998-07-17	9328.19	9412.64	9259.96	9337.97	618030000	9337.97
3075	1998-07-16	9233.23	9368.35	9173.19	9328.19	677800000	9328.19
3076	1998-07-15	9246.57	9388.69	9165.99	9234.47	723900000	9234.47
3077	1998-07-14	9100.07	9314.54	9087.20	9245.54	700300000	9245.54
3078	1998-07-13	9107.03	9186.58	9020.52	9096.21	574880000	9096.21
3079	1998-07-10	9098.53	9194.82	8976.23	9105.74	576080000	9105.74
3080	1998-07-09	9135.36	9217.07	9014.30	9089.78	663600000	9089.78
3081	1998-07-08	9107.96	9231.27	9041.70	9174.97	607230000	9174.97
3082	1998-07-07	9094.76	9209.85	9001.84	9085.04	624890000	9085.04
3083	1998-07-06	9017.53	9137.11	8965.97	9091.77	514750000	9091.77
3084	1998-07-02	9037.71	9094.01	8956.25	9025.26	510210000	9025.26
3085	1998-07-01	9011.56	9103.23	8918.64	9048.67	701600000	9048.67
3086	1998-06-30	9010.81	9085.79	8868.57	8952.02	757200000	8952.02
3087	1998-06-29	9002.34	9099.24	8930.84	8997.36	564350000	8997.36
3088	1998-06-26	8948.28	9047.93	8879.78	8944.54	520050000	8944.54
3089	1998-06-25	8950.52	9079.56	8863.58	8935.58	669900000	8935.58
3090	1998-06-24	8828.46	8970.20	8740.52	8923.87	714900000	8923.87
3091	1998-06-23	8789.35	8877.78	8724.83	8828.46	657100000	8828.46
3092	1998-06-22	8705.65	8805.04	8639.38	8711.13	531550000	8711.13
3093	1998-06-19	8844.90	8885.01	8664.79	8712.87	715500000	8712.87
3094	1998-06-18	8825.72	8900.20	8740.77	8813.01	590440000	8813.01
3095	1998-06-17	8745.51	8932.34	8695.43	8829.46	744400000	8829.46
3096	1998-06-16	8666.04	8751.24	8524.55	8665.29	664600000	8665.29
3097	1998-06-15	8723.34	8818.99	8588.32	8627.93	595820000	8627.93
3098	1998-06-12	8812.77	8891.24	8660.56	8834.94	633300000	8834.94
3099	1998-06-11	8975.43	9015.54	8774.40	8811.77	627470000	8811.77
3100	1998-06-10	9031.98	9145.08	8891.98	8971.70	609410000	8971.70
3101	1998-06-09	9074.58	9130.13	8966.72	9049.92	563610000	9049.92
3102	1998-06-08	9052.66	9155.04	8994.12	9069.60	543390000	9069.60
3103	1998-06-05	8920.88	9057.39	8866.57	9037.71	558440000	9037.71
3104	1998-06-04	8798.07	8916.64	8719.85	8870.56	577470000	8870.56
3105	1998-06-03	8909.42	8970.20	8769.67	8803.80	584480000	8803.80
3106	1998-06-02	8961.48	9014.05	8838.92	8891.24	590930000	8891.24
3107	1998-06-01	8907.93	9023.01	8805.04	8922.37	537660000	8922.37
3108	1998-05-29	9004.83	9060.13	8859.60	8899.95	556780000	8899.95
3109	1998-05-28	8947.53	9040.70	8861.59	8970.20	588900000	8970.20
3110	1998-05-27	8902.45	9015.04	8760.95	8936.57	682040000	8936.57
3111	1998-05-26	9167.00	9201.63	8949.78	8963.73	541410000	8963.73
3112	1998-05-22	9153.05	9209.35	9040.70	9114.44	444070000	9114.44
3113	1998-05-21	9173.48	9248.96	9058.64	9132.37	551970000	9132.37
3114	1998-05-20	9101.98	9219.06	9010.56	9171.48	587240000	9171.48
3115	1998-05-19	9097.00	9164.51	8997.36	9054.65	566020000	9054.65
3116	1998-05-18	9088.53	9171.23	8972.20	9050.91	519100000	9050.91
3117	1998-05-15	9161.52	9240.74	9051.91	9096.00	621990000	9096.00
3118	1998-05-14	9136.86	9266.89	9077.07	9172.23	578380000	9172.23
3119	1998-05-13	9178.06	9283.09	9119.67	9211.84	600010000	9211.84
3120	1998-05-12	9098.00	9214.08	9023.51	9161.77	604420000	9161.77
3121	1998-05-11	9125.65	9231.52	9045.43	9091.52	560840000	9091.52
3122	1998-05-08	8981.91	9143.09	8951.27	9055.15	567890000	9055.15
3123	1998-05-07	9044.44	9102.98	8914.90	8976.68	582240000	8976.68
3124	1998-05-06	9174.72	9223.80	9017.28	9054.65	606540000	9054.65
3125	1998-05-05	9189.92	9251.95	9062.37	9147.57	583630000	9147.57
3126	1998-05-04	9201.38	9311.98	9134.86	9192.66	551700000	9192.66
3127	1998-05-01	9106.47	9211.84	9015.54	9147.07	581970000	9147.07
3128	1998-04-30	9018.28	9169.99	8970.95	9063.37	695600000	9063.37
3129	1998-04-29	8899.21	9036.47	8857.85	8951.52	638790000	8951.52
3130	1998-04-28	8920.88	9051.16	8828.71	8898.96	678600000	8898.96
3131	1998-04-27	8937.07	9026.25	8796.08	8917.64	685960000	8917.64
3132	1998-04-24	9143.83	9206.36	8983.65	9064.62	633890000	9064.62
3133	1998-04-23	9176.96	9269.88	9061.88	9143.33	653190000	9143.33
3134	1998-04-22	9184.93	9287.32	9083.80	9176.72	696740000	9176.72
3135	1998-04-21	9137.85	9250.20	9051.41	9184.94	675640000	9184.94
3136	1998-04-20	9166.75	9245.22	9027.25	9141.84	595190000	9141.84
3137	1998-04-17	9077.57	9213.58	9010.06	9167.50	672290000	9167.50
3138	1998-04-16	9162.27	9204.12	8978.92	9076.57	699570000	9076.57
3139	1998-04-15	9110.45	9249.95	9017.53	9162.27	685020000	9162.27
3140	1998-04-14	9014.30	9177.96	8971.45	9110.20	613730000	9110.20
3141	1998-04-13	8997.11	9107.21	8870.31	9012.30	564480000	9012.30
3142	1998-04-09	8891.48	9062.12	8891.48	8994.86	548940000	8994.86
3143	1998-04-08	8951.52	9023.51	8821.73	8891.48	616330000	8891.48
3144	1998-04-07	8995.36	9072.34	8862.34	8956.50	670760000	8956.50
3145	1998-04-06	9051.16	9170.74	8958.49	9033.23	625810000	9033.23
3146	1998-04-03	8986.64	9085.79	8896.22	8983.41	653880000	8983.41
3147	1998-04-02	8900.20	9025.26	8829.21	8986.64	674340000	8986.64
3148	1998-04-01	8818.50	8935.33	8715.61	8868.32	677310000	8868.32
3149	1998-03-31	8852.12	8937.57	8726.32	8799.81	674930000	8799.81
3150	1998-03-30	8802.30	8877.04	8701.66	8782.12	497400000	8782.12
3151	1998-03-27	8835.68	8941.31	8741.77	8796.08	582190000	8796.08
3152	1998-03-26	8847.89	8931.09	8769.92	8846.89	606770000	8846.89
3153	1998-03-25	8943.05	8997.11	8780.88	8872.80	676550000	8872.80
3154	1998-03-24	8887.00	8962.48	8815.01	8904.44	605720000	8904.44
3155	1998-03-23	8839.42	8939.31	8758.71	8816.25	631350000	8816.25
3156	1998-03-20	8814.01	8957.25	8766.43	8906.43	717310000	8906.43
3157	1998-03-19	8776.89	8855.11	8708.64	8803.05	598240000	8803.05
3158	1998-03-18	8749.24	8825.72	8655.83	8775.40	632690000	8775.40
3159	1998-03-17	8706.64	8812.52	8633.41	8749.99	680960000	8749.99
3160	1998-03-16	8647.36	8760.45	8573.37	8718.85	548980000	8718.85
3161	1998-03-13	8669.28	8733.30	8563.90	8602.52	597800000	8602.52
3162	1998-03-12	8622.20	8725.58	8576.86	8659.56	594940000	8659.56
3163	1998-03-11	8682.73	8740.52	8599.28	8675.75	655260000	8675.75
3164	1998-03-10	8623.19	8688.71	8550.45	8643.12	631920000	8643.12
3165	1998-03-09	8601.02	8661.56	8482.45	8567.14	624700000	8567.14
3166	1998-03-06	8505.86	8610.49	8432.62	8569.39	665500000	8569.39
3167	1998-03-05	8480.20	8536.80	8377.32	8444.33	648270000	8444.33
3168	1998-03-04	8524.55	8609.99	8454.79	8539.24	644280000	8539.24
3169	1998-03-03	8532.77	8632.16	8464.26	8584.83	612360000	8584.83
3170	1998-03-02	8528.78	8649.35	8427.89	8550.45	591470000	8550.45
3171	1998-02-27	8532.77	8616.72	8426.15	8545.72	574480000	8545.72
3172	1998-02-26	8471.48	8541.98	8377.82	8490.67	646280000	8490.67
3173	1998-02-25	8455.29	8510.60	8362.37	8457.78	611350000	8457.78
3174	1998-02-24	8370.10	8457.78	8303.83	8370.10	589880000	8370.10
3175	1998-02-23	8381.31	8490.92	8331.98	8410.20	550730000	8410.20
3176	1998-02-20	8350.67	8449.06	8291.88	8413.94	594300000	8413.94
3177	1998-02-19	8379.56	8463.26	8327.25	8375.58	581820000	8375.58
3178	1998-02-18	8419.17	8503.12	8326.75	8451.06	606000000	8451.06
3179	1998-02-17	8439.35	8483.94	8335.97	8398.50	605890000	8398.50
3180	1998-02-13	8346.68	8416.43	8269.21	8370.10	531940000	8370.10
3181	1998-02-12	8260.49	8412.20	8206.93	8369.60	611480000	8369.60
3182	1998-02-11	8298.60	8367.61	8223.87	8314.55	599300000	8314.55
3183	1998-02-10	8241.81	8368.10	8149.88	8295.61	642800000	8295.61
3184	1998-02-09	8185.26	8256.75	8104.55	8180.52	524810000	8180.52
3185	1998-02-06	8178.28	8255.26	8102.30	8189.49	569650000	8189.49
3186	1998-02-05	8129.71	8215.65	8037.54	8117.25	703980000	8117.25
3187	1998-02-04	8160.35	8188.00	8050.99	8129.71	695420000	8129.71
3188	1998-02-03	8107.78	8193.23	8010.63	8160.35	692120000	8160.35
3189	1998-02-02	7987.46	8157.86	7987.46	8107.78	724320000	8107.78
3190	1998-01-30	7973.02	8023.83	7850.95	7906.50	613380000	7906.50
3191	1998-01-29	7915.47	8015.12	7883.09	7973.02	750760000	7973.02
3192	1998-01-28	7815.08	7985.97	7761.52	7915.47	708470000	7915.47
3193	1998-01-27	7712.94	7890.56	7677.07	7815.08	679140000	7815.08
3194	1998-01-26	7700.74	7813.59	7629.99	7712.94	555080000	7712.94
3195	1998-01-23	7730.88	7814.08	7609.31	7700.74	635770000	7700.74
3196	1998-01-22	7794.40	7833.26	7637.71	7730.88	646570000	7730.88
3197	1998-01-21	7873.12	7874.87	7707.96	7794.40	626160000	7794.40
3198	1998-01-20	7753.55	7908.00	7696.01	7873.12	644790000	7873.12
3199	1998-01-16	7691.77	7846.47	7687.04	7753.55	670080000	7753.55
3200	1998-01-15	7784.69	7803.87	7651.66	7691.77	569050000	7691.77
3201	1998-01-14	7732.13	7836.25	7669.10	7784.69	603280000	7784.69
3202	1998-01-13	7647.18	7791.17	7610.31	7732.13	646740000	7732.13
3203	1998-01-12	7580.42	7706.22	7391.59	7647.18	705450000	7647.18
3204	1998-01-09	7802.62	7815.08	7513.41	7580.42	746420000	7580.42
3205	1998-01-08	7902.27	7935.40	7733.12	7802.62	652140000	7802.62
3206	1998-01-07	7906.25	7943.87	7751.56	7902.27	667390000	7902.27
3207	1998-01-06	7978.99	7999.17	7832.52	7906.25	618360000	7906.25
3208	1998-01-05	7965.04	8072.91	7865.40	7978.99	628070000	7978.99
3209	1998-01-02	7908.25	8001.41	7845.47	7965.04	366730000	7965.04
3210	1997-12-31	7915.97	7995.93	7833.76	7908.25	467280000	7908.25
3211	1997-12-30	7792.41	7958.32	7787.68	7915.97	499500000	7915.97
3212	1997-12-29	7712.94	7835.01	7712.94	7792.41	443160000	7792.41
3213	1997-12-26	7660.13	7743.34	7634.72	7679.31	154900000	7679.31
3214	1997-12-24	7691.77	7767.75	7624.26	7660.13	265980000	7660.13
3215	1997-12-23	7819.31	7874.12	7667.11	7691.77	515070000	7691.77
3216	1997-12-22	7756.29	7892.05	7710.45	7819.31	530670000	7819.31
3217	1997-12-19	7846.50	7878.60	7563.23	7756.29	793200000	7756.29
3218	1997-12-18	7957.41	7991.48	7781.35	7846.50	618870000	7846.50
3219	1997-12-17	7976.31	8068.81	7879.08	7957.41	618900000	7957.41
3220	1997-12-16	7922.59	8069.06	7889.52	7976.31	623320000	7976.31
3221	1997-12-15	7838.30	7992.72	7807.96	7922.59	597150000	7922.59
3222	1997-12-12	7848.99	7947.21	7756.73	7838.30	579280000	7838.30
3223	1997-12-11	7961.64	7961.64	7778.37	7848.99	631770000	7848.99
3224	1997-12-10	8049.66	8077.27	7881.07	7978.79	602290000	7978.79
3225	1997-12-09	8110.84	8142.67	7990.98	8049.66	539130000	8049.66
3226	1997-12-08	8149.13	8195.88	8057.37	8110.84	490320000	8110.84
3227	1997-12-05	8050.16	8209.56	7980.04	8149.13	563590000	8149.13
3228	1997-12-04	8032.01	8159.58	7978.30	8050.16	633470000	8050.16
3229	1997-12-03	8018.83	8118.30	7915.63	8032.01	624610000	8032.01
3230	1997-12-02	8013.11	8096.66	7935.03	8018.83	576120000	8018.83
3231	1997-12-01	7823.62	8048.92	7823.62	8013.11	590300000	8013.11
3232	1997-11-28	7794.78	7872.86	7786.08	7823.13	189070000	7823.13
3233	1997-11-26	7808.95	7893.50	7749.77	7794.78	487750000	7794.78
3234	1997-11-25	7767.92	7880.32	7706.00	7808.95	587890000	7808.95
3235	1997-11-24	7881.07	7887.28	7723.41	7767.92	514920000	7767.92
3236	1997-11-21	7826.61	7934.53	7758.47	7881.07	611000000	7881.07
3237	1997-11-20	7724.74	7889.77	7718.19	7826.61	602610000	7826.61
3238	1997-11-19	7650.82	7779.75	7599.50	7724.74	542720000	7724.74
3239	1997-11-18	7698.22	7772.62	7607.11	7650.82	521380000	7650.82
3240	1997-11-17	7613.49	7781.71	7613.49	7698.22	576540000	7698.22
3241	1997-11-14	7487.76	7634.61	7431.03	7572.48	635760000	7572.48
3242	1997-11-13	7401.32	7546.45	7334.77	7487.76	653960000	7487.76
3243	1997-11-12	7558.73	7573.22	7359.32	7401.32	585340000	7401.32
3244	1997-11-11	7552.59	7599.74	7518.21	7558.73	435660000	7558.73
3245	1997-11-10	7581.32	7687.90	7511.83	7552.59	464140000	7552.59
3246	1997-11-07	7646.89	7646.89	7460.99	7581.32	569980000	7581.32
3247	1997-11-06	7692.57	7758.63	7597.78	7683.24	522890000	7683.24
3248	1997-11-05	7689.13	7791.78	7628.96	7692.57	565680000	7692.57
3249	1997-11-04	7674.39	7757.15	7583.29	7689.13	541590000	7689.13
3250	1997-11-03	7443.07	7674.39	7443.07	7674.39	564740000	7674.39
3251	1997-10-31	7381.67	7544.24	7329.61	7442.08	638070000	7442.08
3252	1997-10-30	7506.67	7569.78	7340.42	7381.67	712230000	7381.67
3253	1997-10-29	7498.32	7664.08	7409.67	7506.67	777660000	7506.67
3254	1997-10-28	7161.15	7553.57	6936.45	7498.32	1202550000	7498.32
3255	1997-10-27	7715.41	7717.37	7150.10	7161.15	693730000	7161.15
3256	1997-10-24	7847.77	7975.47	7645.91	7715.41	677630000	7715.41
3257	1997-10-23	7957.05	7957.05	7767.22	7847.77	673270000	7847.77
3258	1997-10-22	8060.44	8124.78	7941.33	8034.65	613490000	8034.65
3259	1997-10-21	7921.44	8090.40	7909.41	8060.44	582310000	8060.44
3260	1997-10-20	7847.03	7966.63	7774.83	7921.44	483880000	7921.44
3261	1997-10-17	7938.88	7953.61	7731.12	7847.03	624980000	7847.03
3262	1997-10-16	8057.98	8146.14	7880.18	7938.88	597010000	7938.88
3263	1997-10-15	8096.29	8127.48	7997.57	8057.98	505310000	8057.98
3264	1997-10-14	8072.22	8168.24	7990.20	8096.29	510330000	8096.29
3265	1997-10-13	8045.21	8150.31	8026.30	8072.22	354800000	8072.22
3266	1997-10-10	8061.42	8091.38	7961.96	8045.21	500680000	8045.21
3267	1997-10-09	8095.06	8127.72	7980.87	8061.42	551840000	8061.42
3268	1997-10-08	8178.31	8208.52	8019.92	8095.06	573110000	8095.06
3269	1997-10-07	8100.22	8218.34	8058.96	8178.31	551970000	8178.31
3270	1997-10-06	8038.58	8160.63	8017.71	8100.22	495620000	8100.22
3271	1997-10-03	8027.53	8183.22	7937.89	8038.58	623370000	8038.58
3272	1997-10-02	8015.50	8087.45	7943.79	8027.53	474760000	8027.53
3273	1997-10-01	7945.26	8081.06	7909.41	8015.50	598660000	8015.50
3274	1997-09-30	7991.43	8045.70	7900.08	7945.26	587500000	7945.26
3275	1997-09-29	7922.18	8030.48	7862.99	7991.43	477100000	7991.43
3276	1997-09-26	7853.66	7970.80	7853.66	7922.18	505340000	7922.18
3277	1997-09-25	7906.71	7962.45	7802.34	7848.01	524880000	7848.01
3278	1997-09-24	7970.06	8065.84	7866.43	7906.71	639460000	7906.71
3279	1997-09-23	7996.83	8048.16	7885.34	7970.06	522930000	7970.06
3280	1997-09-22	7917.27	8078.36	7889.27	7996.83	490900000	7996.83
3281	1997-09-19	7922.72	7972.29	7821.69	7917.27	631040000	7917.27
3282	1997-09-18	7886.44	8049.36	7858.93	7922.72	566830000	7922.72
3283	1997-09-17	7895.92	7981.54	7816.47	7886.44	590550000	7886.44
3284	1997-09-16	7721.14	7951.18	7709.75	7895.92	636380000	7895.92
3285	1997-09-15	7742.97	7832.86	7680.95	7721.14	468030000	7721.14
3286	1997-09-12	7660.98	7779.67	7584.56	7742.97	544150000	7742.97
3287	1997-09-11	7719.28	7745.29	7556.23	7660.98	575020000	7660.98
3288	1997-09-10	7851.91	7868.16	7686.30	7719.28	517620000	7719.28
3289	1997-09-09	7835.18	7922.05	7768.52	7851.91	502200000	7851.91
3290	1997-09-08	7822.41	7921.35	7795.00	7835.18	466430000	7835.18
3291	1997-09-05	7867.24	7952.01	7765.27	7822.41	536400000	7822.41
3292	1997-09-04	7894.64	7936.45	7788.50	7867.24	559310000	7867.24
3293	1997-09-03	7879.78	7972.22	7828.45	7894.64	549060000	7894.64
3294	1997-09-02	7650.99	7903.47	7650.99	7879.78	491870000	7879.78
3295	1997-08-29	7694.43	7729.73	7580.85	7622.42	413910000	7622.42
3296	1997-08-28	7787.33	7831.70	7634.50	7694.43	486300000	7694.43
3297	1997-08-27	7782.22	7850.51	7666.55	7787.33	492150000	7787.33
3298	1997-08-26	7859.57	7891.62	7734.61	7782.22	449110000	7782.22
3299	1997-08-25	7887.91	7974.08	7791.75	7859.57	388990000	7859.57
3300	1997-08-22	7893.95	7904.86	7695.36	7887.91	460160000	7887.91
3301	1997-08-21	8021.23	8043.06	7834.02	7893.95	499000000	7893.95
3302	1997-08-20	7918.10	8037.95	7870.95	8021.23	521270000	8021.23
3303	1997-08-19	7803.36	7947.37	7776.65	7918.10	545630000	7918.10
3304	1997-08-18	7694.66	7847.49	7588.28	7803.36	514330000	7803.36
3305	1997-08-15	7919.26	7919.26	7685.14	7694.66	537820000	7694.66
3306	1997-08-14	7928.32	8027.73	7843.54	7942.03	530460000	7942.03
3307	1997-08-13	7960.84	8075.58	7848.19	7928.32	587210000	7928.32
3308	1997-08-12	8062.11	8132.49	7926.46	7960.84	499310000	7960.84
3309	1997-08-11	8031.22	8122.27	7922.52	8062.11	480340000	8062.11
3310	1997-08-08	8170.58	8170.58	7961.07	8031.22	563420000	8031.22
3311	1997-08-07	8259.31	8340.14	8158.73	8188.00	576030000	8188.00
3312	1997-08-06	8187.54	8302.05	8130.63	8259.31	565200000	8259.31
3313	1997-08-05	8198.45	8251.88	8129.93	8187.54	525710000	8187.54
3314	1997-08-04	8194.04	8261.40	8097.65	8198.45	456000000	8198.45
3315	1997-08-01	8222.61	8287.65	8062.11	8194.04	513750000	8194.04
3316	1997-07-31	8254.89	8328.99	8160.36	8222.61	547830000	8222.61
3317	1997-07-30	8174.53	8313.19	8156.88	8254.89	568470000	8254.89
3318	1997-07-29	8121.11	8232.36	8049.34	8174.53	544540000	8174.53
3319	1997-07-28	8113.44	8221.68	8051.89	8121.11	466920000	8121.11
3320	1997-07-25	8116.93	8200.31	8037.95	8113.44	521510000	8113.44
3321	1997-07-24	8088.36	8174.53	7968.51	8116.93	571020000	8116.93
3322	1997-07-23	8061.65	8199.15	8024.95	8088.36	616930000	8088.36
3323	1997-07-22	7906.72	8093.93	7870.72	8061.65	579590000	8061.65
3324	1997-07-21	7890.46	7981.51	7783.85	7906.72	459500000	7906.72
3325	1997-07-18	8020.77	8057.23	7829.61	7890.46	589710000	7890.46
3326	1997-07-17	8038.88	8136.67	7910.67	8020.77	629250000	8020.77
3327	1997-07-16	7975.71	8108.10	7919.73	8038.88	647390000	8038.88
3328	1997-07-15	7922.98	8037.03	7843.78	7975.71	598370000	7975.71
3329	1997-07-14	7921.82	8001.26	7831.00	7922.98	485960000	7922.98
3330	1997-07-11	7886.76	7984.02	7837.68	7921.82	500050000	7921.82
3331	1997-07-10	7842.43	7953.94	7777.06	7886.76	551340000	7886.76
3332	1997-07-09	7962.31	8027.68	7775.48	7842.43	589110000	7842.43
3333	1997-07-08	7858.49	8000.08	7824.33	7962.31	526010000	7962.31
3334	1997-07-07	7895.81	7983.79	7805.34	7858.49	518780000	7858.49
3335	1997-07-03	7805.79	7952.35	7805.79	7895.81	374680000	7895.81
3336	1997-07-02	7722.33	7814.38	7648.14	7795.38	526970000	7795.38
3337	1997-07-01	7672.79	7801.04	7613.53	7722.33	544190000	7722.33
3338	1997-06-30	7687.72	7768.01	7571.46	7672.79	561540000	7672.79
3339	1997-06-27	7654.25	7793.12	7627.33	7687.72	472540000	7687.72
3340	1997-06-26	7689.98	7754.22	7581.64	7654.25	499780000	7654.25
3341	1997-06-25	7758.06	7832.48	7615.57	7689.98	603040000	7689.98
3342	1997-06-24	7787.01	7787.01	7602.90	7758.06	542650000	7758.06
3343	1997-06-23	7796.51	7816.87	7592.04	7604.26	492940000	7604.26
3344	1997-06-20	7777.06	7868.44	7733.64	7796.51	653110000	7796.51
3345	1997-06-19	7718.71	7834.51	7697.45	7777.06	536940000	7777.06
3346	1997-06-18	7760.78	7789.28	7651.30	7718.71	491740000	7718.71
3347	1997-06-17	7772.09	7834.97	7680.71	7760.78	543010000	7760.78
3348	1997-06-16	7782.04	7829.99	7712.37	7772.09	414280000	7772.09
3349	1997-06-13	7711.47	7829.08	7683.42	7782.04	575810000	7782.04
3350	1997-06-12	7575.83	7741.42	7569.66	7711.47	592730000	7711.47
3351	1997-06-11	7539.27	7633.96	7476.29	7575.83	513740000	7575.83
3352	1997-06-10	7478.50	7599.61	7459.12	7539.27	526980000	7539.27
3353	1997-06-09	7435.78	7548.52	7412.44	7478.50	465810000	7478.50
3354	1997-06-06	7305.29	7473.98	7290.26	7435.78	488940000	7435.78
3355	1997-06-05	7269.66	7376.97	7241.33	7305.29	452610000	7305.29
3356	1997-06-04	7312.15	7350.36	7214.29	7269.66	466690000	7269.66
3357	1997-06-03	7289.40	7379.98	7225.02	7312.15	527120000	7312.15
3358	1997-06-02	7331.04	7383.84	7244.76	7289.40	435950000	7289.40
3359	1997-05-30	7330.18	7385.99	7203.99	7331.04	537200000	7331.04
3360	1997-05-29	7357.23	7404.44	7272.24	7330.18	462600000	7330.18
3361	1997-05-28	7383.41	7430.20	7287.26	7357.23	487340000	7357.23
3362	1997-05-27	7345.91	7421.32	7276.68	7383.41	436150000	7383.41
3363	1997-05-23	7260.61	7382.58	7260.61	7345.91	417030000	7345.91
3364	1997-05-22	7290.69	7348.79	7210.33	7258.13	426940000	7258.13
3365	1997-05-21	7303.46	7385.47	7218.99	7290.69	540730000	7290.69
3366	1997-05-20	7228.88	7336.02	7123.38	7303.46	450850000	7303.46
3367	1997-05-19	7194.67	7274.21	7140.69	7228.88	345140000	7228.88
3368	1997-05-16	7332.31	7332.31	7192.61	7194.67	486780000	7194.67
3369	1997-05-15	7286.16	7363.63	7225.99	7333.55	458180000	7333.55
3370	1997-05-14	7274.21	7381.76	7238.35	7286.16	504960000	7286.16
3371	1997-05-13	7292.75	7350.85	7211.16	7274.21	489760000	7274.21
3372	1997-05-12	7169.53	7317.47	7156.35	7292.75	459370000	7292.75
3373	1997-05-09	7136.62	7235.76	7079.63	7169.53	455690000	7169.53
3374	1997-05-08	7085.65	7236.96	7040.30	7136.62	534120000	7136.62
3375	1997-05-07	7225.32	7246.60	7064.78	7085.65	500580000	7085.65
3376	1997-05-06	7213.68	7299.98	7139.43	7225.32	603680000	7225.32
3377	1997-05-05	7071.20	7220.91	7029.46	7213.68	549410000	7213.68
3378	1997-05-02	6976.48	7104.51	6935.54	7071.20	499770000	7071.20
3379	1997-05-01	7008.99	7041.90	6891.39	6976.48	460380000	6976.48
3380	1997-04-30	6962.03	7081.23	6912.26	7008.99	562830000	7008.99
3381	1997-04-29	6820.75	6998.15	6820.75	6962.03	547690000	6962.03
3382	1997-04-28	6738.87	6826.37	6691.51	6783.02	404470000	6783.02
3383	1997-04-25	6792.25	6826.77	6681.08	6738.87	414350000	6738.87
3384	1997-04-24	6812.72	6923.90	6742.89	6792.25	493640000	6792.25
3385	1997-04-23	6833.59	6902.23	6746.50	6812.72	489350000	6812.72
3386	1997-04-22	6660.21	6858.08	6628.50	6833.59	507500000	6833.59
3387	1997-04-21	6703.55	6768.17	6594.38	6660.21	397300000	6660.21
3388	1997-04-18	6658.60	6749.71	6616.46	6703.55	468940000	6703.55
3389	1997-04-17	6679.87	6750.91	6600.80	6658.60	503760000	6658.60
3390	1997-04-16	6587.16	6708.77	6506.08	6679.87	498820000	6679.87
3391	1997-04-15	6457.92	6626.09	6457.92	6587.16	507370000	6587.16
3392	1997-04-14	6391.69	6487.22	6315.84	6451.90	406800000	6451.90
3393	1997-04-11	6529.48	6529.48	6358.42	6391.69	444380000	6391.69
3394	1997-04-10	6563.84	6626.91	6495.48	6540.05	421790000	6540.05
3395	1997-04-09	6609.16	6662.41	6521.16	6563.84	451500000	6563.84
3396	1997-04-08	6555.91	6638.62	6491.71	6609.16	450790000	6609.16
3397	1997-04-07	6526.07	6639.00	6508.70	6555.91	453790000	6555.91
3398	1997-04-04	6477.35	6561.57	6376.90	6526.07	544580000	6526.07
3399	1997-04-03	6517.01	6540.43	6379.16	6477.35	498010000	6477.35
3400	1997-04-02	6611.05	6636.73	6476.60	6517.01	478210000	6517.01
3401	1997-04-01	6583.48	6667.70	6482.64	6611.05	515770000	6611.05
3402	1997-03-31	6740.59	6743.23	6532.49	6583.48	555880000	6583.48
3403	1997-03-27	6880.70	6918.47	6654.86	6740.59	476790000	6740.59
3404	1997-03-26	6876.17	6954.72	6811.21	6880.70	506670000	6880.70
3405	1997-03-25	6905.25	6984.94	6832.74	6876.17	487520000	6876.17
3406	1997-03-24	6804.79	6933.58	6746.63	6905.25	451970000	6905.25
3407	1997-03-21	6820.28	6890.52	6742.85	6804.79	544830000	6804.79
3408	1997-03-20	6877.68	6901.47	6765.14	6820.28	497480000	6820.28
3409	1997-03-19	6896.56	6944.15	6794.22	6877.68	539200000	6877.68
3410	1997-03-18	6955.48	6997.40	6841.05	6896.56	467490000	6896.56
3411	1997-03-17	6935.46	7004.20	6820.28	6955.48	495260000	6955.48
3412	1997-03-14	6878.89	6996.27	6851.19	6935.46	491540000	6935.46
3413	1997-03-13	7023.59	7023.59	6852.72	6878.89	507560000	6878.89
3414	1997-03-12	7085.16	7111.72	6988.96	7039.37	490200000	7039.37
3415	1997-03-11	7079.39	7158.28	7026.28	7085.16	493250000	7085.16
3416	1997-03-10	7000.89	7103.25	6970.10	7079.39	468780000	7079.39
3417	1997-03-07	6944.70	7047.07	6927.00	7000.89	508270000	7000.89
3418	1997-03-06	6945.85	7017.05	6896.60	6944.70	540310000	6944.70
3419	1997-03-05	6852.72	6966.64	6836.95	6945.85	532500000	6945.85
3420	1997-03-04	6918.92	6983.95	6814.63	6852.72	537890000	6852.72
3421	1997-03-03	6877.74	6957.01	6798.46	6918.92	437220000	6918.92
3422	1997-02-28	6925.07	6978.18	6820.78	6877.74	508280000	6877.74
3423	1997-02-27	6983.18	7028.59	6885.44	6925.07	467190000	6925.07
3424	1997-02-26	7037.83	7076.31	6878.12	6983.18	573920000	6983.18
3425	1997-02-25	7008.20	7099.79	6935.08	7037.83	527450000	7037.83
3426	1997-02-24	6931.62	7049.76	6868.50	7008.20	462450000	7008.20
3427	1997-02-21	6927.38	6984.72	6869.27	6931.62	478450000	6931.62
3428	1997-02-20	7020.13	7035.91	6890.82	6927.38	492220000	6927.38
3429	1997-02-19	7067.46	7112.87	6980.87	7020.13	519350000	7020.13
3430	1997-02-18	6988.96	7084.39	6946.62	7067.46	474110000	7067.46
3431	1997-02-14	7022.44	7074.77	6935.85	6988.96	491540000	6988.96
3432	1997-02-13	6961.63	7074.39	6924.30	7022.44	593710000	7022.44
3433	1997-02-12	6858.11	6976.64	6844.26	6961.63	563890000	6961.63
3434	1997-02-11	6806.54	6887.36	6756.90	6858.11	483090000	6858.11
3435	1997-02-10	6855.80	6908.14	6771.14	6806.54	471590000	6806.54
3436	1997-02-07	6773.06	6906.22	6747.28	6855.80	540910000	6855.80
3437	1997-02-06	6746.90	6821.17	6683.40	6773.06	519660000	6773.06
3438	1997-02-05	6833.48	6913.14	6704.56	6746.90	580520000	6746.90
3439	1997-02-04	6806.16	6859.65	6738.43	6833.48	506530000	6833.48
3440	1997-02-03	6813.09	6858.11	6733.04	6806.16	463600000	6806.16
3441	1997-01-31	6823.86	6912.37	6769.99	6813.09	578550000	6813.09
3442	1997-01-30	6740.74	6845.03	6719.96	6823.86	524160000	6823.86
3443	1997-01-29	6656.08	6766.91	6627.98	6740.74	498390000	6740.74
3444	1997-01-28	6660.69	6823.48	6612.20	6656.08	541580000	6656.08
3445	1997-01-27	6696.48	6748.82	6598.73	6660.69	445760000	6660.69
3446	1997-01-24	6755.75	6798.08	6629.91	6696.48	542920000	6696.48
3447	1997-01-23	6850.03	6953.55	6724.19	6755.75	685070000	6755.75
3448	1997-01-22	6883.90	6913.14	6801.16	6850.03	587300000	6850.03
3449	1997-01-21	6843.87	6934.69	6771.14	6883.90	571280000	6883.90
3450	1997-01-20	6833.10	6893.13	6777.30	6843.87	440470000	6843.87
3451	1997-01-17	6765.37	6863.88	6732.66	6833.10	534640000	6833.10
3452	1997-01-16	6726.88	6818.47	6688.40	6765.37	537290000	6765.37
3453	1997-01-15	6762.29	6800.77	6669.93	6726.88	524990000	6726.88
3454	1997-01-14	6709.18	6816.17	6689.94	6762.29	531600000	6762.29
3455	1997-01-13	6703.79	6773.45	6647.99	6709.18	445400000	6709.18
3456	1997-01-10	6625.67	6725.35	6530.62	6703.79	545860000	6703.79
3457	1997-01-09	6549.48	6677.24	6520.23	6625.67	555370000	6625.67
3458	1997-01-08	6600.66	6650.30	6509.84	6549.48	557510000	6549.48
3459	1997-01-07	6567.18	6621.82	6481.75	6600.66	538220000	6600.66
3460	1997-01-06	6544.09	6647.22	6508.30	6567.18	531350000	6567.18
3461	1997-01-03	6442.49	6586.42	6437.10	6544.09	452970000	6544.09
3462	1997-01-02	6448.27	6511.38	6318.96	6442.49	463230000	6442.49
3463	1996-12-31	6549.37	6580.90	6421.74	6448.27	399760000	6448.27
3464	1996-12-30	6560.91	6623.96	6518.23	6549.37	339060000	6549.37
3465	1996-12-27	6546.68	6607.81	6510.93	6560.91	253810000	6560.91
3466	1996-12-26	6522.85	6594.74	6495.94	6546.68	254630000	6546.68
3467	1996-12-24	6489.02	6546.68	6467.10	6522.85	165140000	6522.85
3468	1996-12-23	6484.40	6539.76	6428.27	6489.02	343280000	6489.02
3469	1996-12-20	6473.64	6597.43	6445.19	6484.40	654340000	6484.40
3470	1996-12-19	6352.15	6499.40	6352.15	6473.64	526410000	6473.64
3471	1996-12-18	6308.33	6399.06	6272.96	6346.77	500490000	6346.77
3472	1996-12-17	6268.35	6354.46	6206.83	6308.33	519840000	6308.33
3473	1996-12-16	6304.87	6388.68	6227.98	6268.35	447560000	6268.35
3474	1996-12-13	6303.71	6377.14	6227.59	6304.87	458540000	6304.87
3475	1996-12-12	6402.52	6465.57	6283.72	6303.71	492920000	6303.71
3476	1996-12-11	6457.88	6457.88	6317.94	6402.52	494210000	6402.52
3477	1996-12-10	6463.94	6545.56	6427.04	6473.25	446120000	6473.25
3478	1996-12-09	6381.94	6496.73	6375.98	6463.94	381570000	6463.94
3479	1996-12-06	6437.10	6441.20	6274.24	6381.94	500860000	6381.94
3480	1996-12-05	6422.94	6491.14	6363.31	6437.10	483710000	6437.10
3481	1996-12-04	6442.69	6482.20	6339.46	6422.94	498240000	6422.94
3482	1996-12-03	6521.70	6577.23	6422.94	6442.69	516160000	6442.69
3483	1996-12-02	6521.70	6553.01	6439.34	6521.70	412520000	6521.70
3484	1996-11-29	6499.34	6551.15	6490.40	6521.70	151550000	6521.70
3485	1996-11-27	6528.41	6566.43	6457.97	6499.34	377780000	6499.34
3486	1996-11-26	6547.79	6606.30	6475.49	6528.41	527380000	6528.41
3487	1996-11-25	6471.76	6565.68	6443.44	6547.79	475260000	6547.79
3488	1996-11-22	6418.47	6498.22	6402.44	6471.76	525210000	6471.76
3489	1996-11-21	6430.02	6463.56	6370.02	6418.47	464430000	6418.47
3490	1996-11-20	6397.60	6482.20	6370.02	6430.02	497900000	6430.02
3491	1996-11-19	6346.91	6428.16	6323.06	6397.60	461980000	6397.60
3492	1996-11-18	6348.03	6407.66	6297.34	6346.91	388520000	6346.91
3493	1996-11-15	6313.00	6414.37	6277.22	6348.03	529100000	6348.03
3494	1996-11-14	6274.24	6350.64	6232.50	6313.00	480350000	6313.00
3495	1996-11-13	6266.04	6317.10	6206.78	6274.24	429840000	6274.24
3496	1996-11-12	6255.60	6314.49	6199.70	6266.04	472940000	6266.04
3497	1996-11-11	6219.82	6292.87	6198.58	6255.60	353960000	6255.60
3498	1996-11-08	6206.04	6247.40	6151.62	6219.82	402320000	6219.82
3499	1996-11-07	6177.71	6238.83	6130.38	6206.04	502530000	6206.04
3500	1996-11-06	6081.18	6200.44	6060.69	6177.71	509600000	6177.71
3501	1996-11-05	6041.68	6125.53	6029.01	6081.18	492860000	6081.18
3502	1996-11-04	6021.93	6083.05	5981.30	6041.68	398790000	6041.68
3503	1996-11-01	6029.38	6082.67	5975.34	6021.93	465510000	6021.93
3504	1996-10-31	5993.23	6063.67	5955.59	6029.38	488500000	6029.38
3505	1996-10-30	6007.02	6055.84	5956.71	5993.23	437770000	5993.23
3506	1996-10-29	5972.73	6054.72	5938.82	6007.02	443890000	6007.02
3507	1996-10-28	6007.02	6063.67	5952.61	5972.73	383630000	5972.73
3508	1996-10-25	5992.48	6047.64	5954.47	6007.02	367640000	6007.02
3509	1996-10-24	6036.46	6080.07	5953.72	5992.48	418970000	5992.48
3510	1996-10-23	6061.80	6081.93	5965.65	6036.46	442170000	6036.46
3511	1996-10-22	6090.87	6114.73	6015.59	6061.80	410790000	6061.80
3512	1996-10-21	6094.23	6162.80	6027.89	6090.87	414630000	6090.87
3513	1996-10-18	6059.20	6119.57	6011.49	6094.23	473020000	6094.23
3514	1996-10-17	6020.81	6101.31	5994.72	6059.20	478550000	6059.20
3515	1996-10-16	6004.78	6056.21	5943.66	6020.81	441410000	6020.81
3516	1996-10-15	6010.00	6077.83	5951.12	6004.78	458980000	6004.78
3517	1996-10-14	5969.38	6043.91	5952.61	6010.00	322000000	6010.00
3518	1996-10-11	5921.67	5999.56	5912.36	5969.38	396050000	5969.38
3519	1996-10-10	5930.62	5956.71	5876.58	5921.67	394950000	5921.67
3520	1996-10-09	5966.77	5985.03	5892.23	5930.62	408450000	5930.62
3521	1996-10-08	5979.81	6032.36	5930.24	5966.77	435070000	5966.77
3522	1996-10-07	5992.86	6025.28	5945.15	5979.81	380750000	5979.81
3523	1996-10-04	5932.85	6023.79	5917.20	5992.86	463940000	5992.86
3524	1996-10-03	5933.97	5972.36	5887.76	5932.85	386500000	5932.85
3525	1996-10-02	5904.90	5966.02	5888.88	5933.97	440130000	5933.97
3526	1996-10-01	5882.17	5942.17	5833.72	5904.90	421550000	5904.90
3527	1996-09-30	5845.18	5934.32	5845.18	5882.17	394260000	5882.17
3528	1996-09-27	5868.85	5903.99	5819.65	5872.92	414760000	5872.92
3529	1996-09-26	5877.36	5928.04	5828.90	5868.85	500870000	5868.85
3530	1996-09-25	5874.03	5928.77	5827.42	5877.36	451710000	5877.36
3531	1996-09-24	5894.74	5952.08	5831.86	5874.03	460150000	5874.03
3532	1996-09-23	5888.46	5913.24	5820.39	5894.74	297760000	5894.74
3533	1996-09-20	5867.74	5925.82	5840.74	5888.46	519420000	5888.46
3534	1996-09-19	5877.36	5908.80	5818.17	5867.74	398580000	5867.74
3535	1996-09-18	5888.83	5919.90	5838.15	5877.36	396600000	5877.36
3536	1996-09-17	5889.20	5929.51	5830.38	5888.83	449850000	5888.83
3537	1996-09-16	5838.52	5920.64	5823.72	5889.20	430080000	5889.20
3538	1996-09-13	5786.73	5871.44	5786.73	5838.52	488360000	5838.52
3539	1996-09-12	5754.92	5815.59	5739.76	5771.94	398820000	5771.94
3540	1996-09-11	5727.18	5777.49	5696.85	5754.92	376880000	5754.92
3541	1996-09-10	5733.84	5767.87	5681.68	5727.18	372960000	5727.18
3542	1996-09-09	5662.08	5756.40	5662.08	5733.84	311530000	5733.84
3543	1996-09-06	5606.96	5696.48	5585.51	5659.86	348710000	5659.86
3544	1996-09-05	5656.90	5669.47	5592.53	5606.96	361430000	5606.96
3545	1996-09-04	5648.39	5682.05	5608.81	5656.90	351290000	5656.90
3546	1996-09-03	5616.21	5667.99	5550.37	5648.39	345740000	5648.39
3547	1996-08-30	5647.65	5659.86	5571.45	5616.21	258380000	5616.21
3548	1996-08-29	5712.38	5716.82	5615.47	5647.65	321120000	5647.65
3549	1996-08-28	5711.27	5747.89	5678.72	5712.38	296440000	5712.38
3550	1996-08-27	5693.89	5735.32	5670.58	5711.27	310520000	5711.27
3551	1996-08-26	5722.74	5742.71	5665.41	5693.89	281430000	5693.89
3552	1996-08-23	5733.47	5761.58	5679.09	5722.74	308010000	5722.74
3553	1996-08-22	5689.82	5761.95	5662.45	5733.47	354950000	5733.47
3554	1996-08-21	5721.26	5734.95	5648.76	5689.82	348820000	5689.82
3555	1996-08-20	5699.44	5747.52	5670.21	5721.26	334960000	5721.26
3556	1996-08-19	5689.45	5728.66	5664.30	5699.44	294080000	5699.44
3557	1996-08-16	5665.78	5722.74	5646.54	5689.45	337650000	5689.45
3558	1996-08-15	5666.88	5701.66	5633.22	5665.78	323950000	5665.78
3559	1996-08-14	5647.28	5695.00	5614.36	5666.88	343470000	5666.88
3560	1996-08-13	5618.06	5713.86	5618.06	5647.28	362470000	5647.28
3561	1996-08-12	5681.31	5746.04	5625.83	5704.98	312170000	5704.98
3562	1996-08-09	5713.49	5747.15	5654.31	5681.31	327280000	5681.31
3563	1996-08-08	5718.67	5746.41	5661.34	5713.49	334570000	5713.49
3564	1996-08-07	5696.11	5754.55	5659.12	5718.67	394340000	5718.67
3565	1996-08-06	5674.28	5716.45	5630.26	5696.11	347290000	5696.11
3566	1996-08-05	5679.83	5719.04	5639.14	5674.28	307240000	5674.28
3567	1996-08-02	5601.41	5703.51	5601.41	5679.83	442080000	5679.83
3568	1996-08-01	5528.91	5628.79	5507.83	5594.75	439110000	5594.75
3569	1996-07-31	5481.93	5558.13	5460.48	5528.91	403560000	5528.91
3570	1996-07-30	5434.59	5503.73	5403.52	5481.93	341090000	5481.93
3571	1996-07-29	5473.06	5497.47	5414.61	5434.59	281560000	5434.59
3572	1996-07-26	5422.01	5503.02	5397.97	5473.06	349900000	5473.06
3573	1996-07-25	5355.80	5469.36	5355.80	5422.01	405390000	5422.01
3574	1996-07-24	5346.55	5402.04	5244.83	5354.69	463030000	5354.69
3575	1996-07-23	5390.94	5447.90	5313.63	5346.55	421900000	5346.55
3576	1996-07-22	5426.82	5446.05	5346.92	5390.94	327300000	5390.94
3577	1996-07-19	5464.18	5490.44	5393.53	5426.82	408070000	5426.82
3578	1996-07-18	5376.88	5500.43	5352.10	5464.18	474460000	5464.18
3579	1996-07-17	5358.76	5465.29	5325.10	5376.88	513830000	5376.88
3580	1996-07-16	5349.51	5438.66	5170.11	5358.76	68290000	5358.76
3581	1996-07-15	5510.56	5527.93	5326.98	5349.51	419020000	5349.51
3582	1996-07-12	5520.54	5562.65	5455.16	5510.56	397790000	5510.56
3583	1996-07-11	5600.33	5600.33	5447.77	5520.54	520470000	5520.54
3584	1996-07-10	5581.86	5628.03	5515.00	5603.65	421350000	5603.65
3585	1996-07-09	5550.83	5622.49	5540.12	5581.86	379200000	5581.86
3586	1996-07-08	5588.14	5622.12	5519.80	5550.83	367560000	5550.83
3587	1996-07-05	5657.58	5657.58	5570.77	5588.14	181470000	5588.14
3588	1996-07-03	5720.38	5749.93	5656.47	5703.02	336260000	5703.02
3589	1996-07-02	5729.98	5769.88	5668.29	5720.38	388000000	5720.38
3590	1996-07-01	5654.63	5749.19	5637.26	5729.98	345750000	5729.98
3591	1996-06-28	5677.53	5724.44	5625.81	5654.63	470460000	5654.63
3592	1996-06-27	5682.70	5715.21	5616.21	5677.53	405580000	5677.53
3593	1996-06-26	5719.27	5739.22	5652.04	5682.70	386520000	5682.70
3594	1996-06-25	5717.79	5760.27	5668.66	5719.27	391900000	5719.27
3595	1996-06-24	5705.23	5770.61	5688.61	5717.79	333840000	5717.79
3596	1996-06-21	5659.43	5722.22	5639.11	5705.23	520340000	5705.23
3597	1996-06-20	5648.35	5709.30	5606.97	5659.43	441060000	5659.43
3598	1996-06-19	5628.03	5693.78	5600.70	5648.35	383610000	5648.35
3599	1996-06-18	5652.78	5683.44	5607.71	5628.03	373290000	5628.03
3600	1996-06-17	5649.45	5689.72	5614.36	5652.78	298410000	5652.78
3601	1996-06-14	5657.95	5687.13	5609.93	5649.45	390630000	5649.45
3602	1996-06-13	5668.29	5714.84	5622.86	5657.95	397620000	5657.95
3603	1996-06-12	5668.66	5725.55	5637.63	5668.29	397190000	5668.29
3604	1996-06-11	5687.87	5747.71	5637.63	5668.66	405390000	5668.66
3605	1996-06-10	5697.11	5727.03	5643.54	5687.87	337480000	5687.87
3606	1996-06-07	5667.19	5708.93	5559.69	5697.11	445710000	5697.11
3607	1996-06-06	5697.48	5750.67	5639.48	5667.19	464800000	5667.19
3608	1996-06-05	5665.71	5718.53	5631.35	5697.48	380360000	5697.48
3609	1996-06-04	5624.71	5697.84	5616.58	5665.71	386040000	5665.71
3610	1996-06-03	5643.18	5662.75	5587.40	5624.71	318470000	5624.71
3611	1996-05-31	5693.41	5712.62	5614.36	5643.18	351750000	5643.18
3612	1996-05-30	5673.83	5734.41	5625.07	5693.41	381960000	5693.41
3613	1996-05-29	5709.67	5743.65	5632.46	5673.83	346730000	5673.83
3614	1996-05-28	5762.86	5798.69	5680.48	5709.67	341480000	5709.67
3615	1996-05-24	5762.12	5815.68	5722.59	5762.86	329150000	5762.86
3616	1996-05-23	5778.00	5833.04	5704.12	5762.12	431850000	5762.12
3617	1996-05-22	5736.26	5803.49	5687.87	5778.00	423670000	5778.00
3618	1996-05-21	5748.82	5794.63	5698.21	5736.26	409610000	5736.26
3619	1996-05-20	5687.50	5778.74	5657.58	5748.82	385000000	5748.82
3620	1996-05-17	5635.05	5729.61	5631.35	5687.50	429140000	5687.50
3621	1996-05-16	5625.44	5677.53	5577.42	5635.05	392070000	5635.05
3622	1996-05-15	5624.71	5691.57	5590.72	5625.44	447790000	5625.44
3623	1996-05-14	5582.60	5663.12	5566.71	5624.71	460440000	5624.71
3624	1996-05-13	5518.14	5601.80	5495.42	5582.60	394180000	5582.60
3625	1996-05-10	5478.03	5559.68	5478.03	5518.14	428370000	5518.14
3626	1996-05-09	5474.06	5534.76	5419.87	5475.14	404310000	5475.14
3627	1996-05-08	5420.95	5486.34	5327.74	5474.06	495460000	5474.06
3628	1996-05-07	5464.31	5486.34	5392.05	5420.95	410770000	5420.95
3629	1996-05-06	5478.03	5528.97	5397.83	5464.31	375820000	5464.31
3630	1996-05-03	5498.27	5555.71	5439.74	5478.03	434010000	5478.03
3631	1996-05-02	5575.22	5578.11	5455.27	5498.27	442960000	5498.27
3632	1996-05-01	5569.08	5619.29	5523.56	5575.22	404620000	5575.22
3633	1996-04-30	5573.41	5606.29	5522.83	5569.08	393390000	5569.08
3634	1996-04-29	5567.99	5611.71	5515.25	5573.41	344030000	5573.41
3635	1996-04-26	5566.91	5618.57	5517.78	5567.99	402530000	5567.99
3636	1996-04-25	5553.90	5601.23	5490.68	5566.91	461120000	5566.91
3637	1996-04-24	5588.59	5619.29	5512.36	5553.90	494220000	5553.90
3638	1996-04-23	5564.74	5621.82	5534.76	5588.59	452690000	5588.59
3639	1996-04-22	5535.48	5610.62	5516.33	5564.74	397460000	5564.74
3640	1996-04-19	5551.74	5593.64	5504.41	5535.48	435690000	5535.48
3641	1996-04-18	5549.93	5600.51	5493.93	5551.74	415150000	5551.74
3642	1996-04-17	5620.02	5653.25	5500.07	5549.93	465200000	5549.93
3643	1996-04-16	5592.92	5656.14	5554.99	5620.02	453310000	5620.02
3644	1996-04-15	5532.59	5614.60	5517.41	5592.92	346370000	5592.92
3645	1996-04-12	5487.07	5577.39	5445.16	5532.59	413270000	5532.59
3646	1996-04-11	5485.98	5540.17	5382.66	5487.07	519710000	5487.07
3647	1996-04-10	5560.41	5601.23	5452.02	5485.98	475150000	5485.98
3648	1996-04-09	5594.37	5644.58	5530.06	5560.41	426790000	5560.41
3649	1996-04-08	5624.71	5624.71	5518.14	5594.37	411810000	5594.37
3650	1996-04-04	5689.74	5737.07	5633.02	5682.88	383400000	5682.88
3651	1996-04-03	5671.68	5712.50	5619.29	5689.74	386620000	5689.74
3652	1996-04-02	5637.72	5706.72	5597.26	5671.68	406640000	5671.68
3653	1996-04-01	5587.14	5670.23	5562.57	5637.72	392120000	5637.72
3654	1996-03-29	5630.85	5682.88	5550.29	5587.14	413510000	5587.14
3655	1996-03-28	5626.88	5664.45	5564.74	5630.85	370750000	5630.85
3656	1996-03-27	5670.60	5703.47	5596.53	5626.88	406280000	5626.88
3657	1996-03-26	5643.86	5701.30	5595.81	5670.60	400090000	5670.60
3658	1996-03-25	5636.64	5712.14	5592.92	5643.86	336700000	5643.86
3659	1996-03-22	5626.88	5681.07	5589.67	5636.64	329390000	5636.64
3660	1996-03-21	5655.42	5696.25	5590.03	5626.88	367180000	5626.88
3661	1996-03-20	5669.51	5724.06	5590.39	5655.42	409780000	5655.42
3662	1996-03-19	5683.60	5755.86	5619.66	5669.51	438300000	5669.51
3663	1996-03-18	5584.97	5706.00	5573.41	5683.60	437100000	5683.60
3664	1996-03-15	5586.06	5628.69	5523.56	5584.97	529970000	5584.97
3665	1996-03-14	5568.72	5662.29	5536.56	5586.06	492630000	5586.06
3666	1996-03-13	5583.89	5626.52	5513.80	5568.72	413030000	5568.72
3667	1996-03-12	5581.00	5622.55	5464.67	5583.89	454980000	5583.89
3668	1996-03-11	5470.45	5605.20	5425.29	5581.00	449500000	5581.00
3669	1996-03-08	5612.79	5612.79	5395.30	5470.45	546550000	5470.45
3670	1996-03-07	5629.77	5667.34	5572.33	5641.69	425790000	5641.69
3671	1996-03-06	5642.42	5700.22	5585.70	5629.77	428220000	5629.77
3672	1996-03-05	5600.15	5655.78	5558.24	5642.42	445700000	5642.42
3673	1996-03-04	5536.56	5646.39	5511.99	5600.15	417270000	5600.15
3674	1996-03-01	5485.62	5573.41	5424.20	5536.56	471480000	5536.56
3675	1996-02-29	5506.21	5562.21	5440.46	5485.62	453170000	5485.62
3676	1996-02-28	5549.21	5625.07	5487.07	5506.21	447790000	5506.21
3677	1996-02-27	5565.10	5597.26	5478.76	5549.21	431340000	5549.21
3678	1996-02-26	5630.49	5647.83	5530.42	5565.10	399330000	5565.10
3679	1996-02-23	5608.46	5693.36	5546.32	5630.49	443130000	5630.49
3680	1996-02-22	5515.97	5638.44	5511.63	5608.46	494750000	5608.46
3681	1996-02-21	5458.53	5548.12	5440.82	5515.97	431220000	5515.97
3682	1996-02-20	5503.32	5515.97	5393.50	5458.53	395910000	5458.53
3683	1996-02-16	5551.37	5563.30	5470.45	5503.32	445570000	5503.32
3684	1996-02-15	5579.55	5623.27	5514.88	5551.37	415320000	5551.37
3685	1996-02-14	5601.23	5633.02	5534.39	5579.55	421790000	5579.55
3686	1996-02-13	5600.15	5644.94	5530.06	5601.23	441540000	5601.23
3687	1996-02-12	5541.62	5643.50	5531.14	5600.15	401490000	5600.15
3688	1996-02-09	5539.45	5603.76	5474.06	5541.62	477640000	5541.62
3689	1996-02-08	5492.12	5559.68	5441.55	5539.45	474970000	5539.45
3690	1996-02-07	5459.61	5520.30	5423.84	5492.12	462730000	5492.12
3691	1996-02-06	5407.59	5483.82	5371.82	5459.61	465940000	5459.61
3692	1996-02-05	5373.99	5433.96	5319.43	5407.59	377760000	5407.59
3693	1996-02-02	5405.06	5442.99	5338.94	5373.99	420020000	5373.99
3694	1996-02-01	5395.30	5438.29	5335.69	5405.06	461610000	5405.06
3695	1996-01-31	5381.21	5433.24	5314.38	5395.30	472210000	5395.30
3696	1996-01-30	5304.98	5409.75	5288.73	5381.21	464350000	5381.21
3697	1996-01-29	5271.75	5338.22	5246.82	5304.98	363330000	5304.98
3698	1996-01-26	5216.83	5293.78	5187.21	5271.75	385700000	5271.75
3699	1996-01-25	5242.84	5289.45	5173.84	5216.83	453270000	5216.83
3700	1996-01-24	5192.27	5297.04	5176.73	5242.84	476380000	5242.84
3701	1996-01-23	5219.36	5241.76	5141.33	5192.27	416910000	5192.27
3702	1996-01-22	5184.68	5254.77	5133.02	5219.36	398040000	5219.36
3703	1996-01-19	5124.35	5214.66	5087.49	5184.68	497720000	5184.68
3704	1996-01-18	5066.90	5166.98	5032.58	5124.35	450410000	5124.35
3705	1996-01-17	5088.22	5133.38	5028.61	5066.90	458720000	5066.90
3706	1996-01-16	5043.78	5116.04	5000.79	5088.22	425220000	5088.22
3707	1996-01-15	5061.12	5099.42	5012.71	5043.78	306180000	5043.78
3708	1996-01-12	5065.10	5114.23	5000.07	5061.12	383400000	5061.12
3709	1996-01-11	5032.94	5099.78	5002.96	5065.10	408800000	5065.10
3710	1996-01-10	5130.13	5151.69	5000.07	5032.94	496830000	5032.94
3711	1996-01-09	5197.70	5239.23	5100.86	5130.13	417400000	5130.13
3712	1996-01-08	5181.43	5207.08	5179.98	5197.70	130360000	5197.70
3713	1996-01-05	5173.84	5217.55	5107.00	5181.43	437110000	5181.43
3714	1996-01-04	5194.07	5259.46	5114.23	5173.84	512580000	5173.84
3715	1996-01-03	5177.45	5252.60	5143.13	5194.07	468950000	5194.07
3716	1996-01-02	5117.12	5208.16	5087.13	5177.45	364180000	5177.45
3717	1995-12-29	5095.80	5144.58	5063.65	5117.12	319680000	5117.12
3718	1995-12-28	5105.92	5132.65	5062.21	5095.80	288470000	5095.80
3719	1995-12-27	5110.26	5146.74	5077.74	5105.92	252270000	5105.92
3720	1995-12-26	5097.97	5149.27	5072.32	5110.26	217030000	5110.26
3721	1995-12-22	5096.53	5146.74	5064.01	5097.97	289600000	5097.97
3722	1995-12-21	5059.32	5135.91	5031.50	5096.53	415780000	5096.53
3723	1995-12-20	5109.89	5173.48	5047.39	5059.32	437650000	5059.32
3724	1995-12-19	5075.21	5146.02	5016.68	5109.89	18440000	5109.89
3725	1995-12-18	5159.39	5159.39	5042.70	5075.21	426230000	5075.21
3726	1995-12-15	5182.15	5217.55	5135.54	5176.73	636780000	5176.73
3727	1995-12-14	5216.47	5266.69	5148.55	5182.15	461960000	5182.15
3728	1995-12-13	5174.92	5246.10	5144.22	5216.47	414680000	5216.47
3729	1995-12-12	5184.32	5226.23	5132.29	5174.92	349410000	5174.92
3730	1995-12-11	5156.86	5225.50	5122.18	5184.32	342050000	5184.32
3731	1995-12-08	5159.39	5200.21	5115.31	5156.86	327500000	5156.86
3732	1995-12-07	5199.13	5211.05	5124.35	5159.39	379260000	5159.39
3733	1995-12-06	5177.45	5234.53	5147.47	5199.13	417750000	5199.13
3734	1995-12-05	5139.52	5216.83	5108.45	5177.45	434000000	5177.45
3735	1995-12-04	5087.13	5157.58	5057.87	5139.52	405080000	5139.52
3736	1995-12-01	5074.49	5133.02	5038.36	5087.13	392650000	5087.13
3737	1995-11-30	5105.56	5143.13	5033.17	5074.49	439470000	5074.49
3738	1995-11-29	5078.10	5126.51	5047.03	5105.56	398230000	5105.56
3739	1995-11-28	5070.88	5105.56	5006.21	5078.10	408860000	5078.10
3740	1995-11-27	5048.84	5114.23	5034.03	5070.88	356180000	5070.88
3741	1995-11-24	5041.61	5072.68	5028.61	5048.84	125870000	5048.84
3742	1995-11-22	5023.55	5096.17	4982.72	5041.61	404900000	5041.61
3743	1995-11-21	4983.09	5050.28	4948.04	5023.55	405860000	5023.55
3744	1995-11-20	4989.95	5030.77	4946.60	4983.09	333110000	4983.09
3745	1995-11-17	4969.36	5022.10	4934.31	4989.95	429990000	4989.95
3746	1995-11-16	4922.75	5003.68	4902.16	4969.36	418430000	4969.36
3747	1995-11-15	4871.81	4939.73	4835.69	4922.75	373090000	4922.75
3748	1995-11-14	4872.90	4923.11	4826.29	4871.81	353650000	4871.81
3749	1995-11-13	4870.37	4909.75	4821.23	4872.90	292390000	4872.90
3750	1995-11-10	4864.23	4896.02	4820.51	4870.37	297950000	4870.37
3751	1995-11-09	4852.67	4902.52	4811.84	4864.23	379500000	4864.23
3752	1995-11-08	4797.03	4877.59	4775.71	4852.67	359770000	4852.67
3753	1995-11-07	4814.01	4839.30	4770.66	4797.03	365720000	4797.03
3754	1995-11-06	4825.57	4862.78	4779.33	4814.01	309090000	4814.01
3755	1995-11-03	4808.59	4858.81	4774.63	4825.57	344360000	4825.57
3756	1995-11-02	4766.68	4833.16	4745.00	4808.59	396150000	4808.59
3757	1995-11-01	4755.48	4801.73	4719.72	4766.68	377930000	4766.68
3758	1995-10-31	4756.57	4821.96	4735.97	4755.48	377350000	4755.48
3759	1995-10-30	4741.75	4798.84	4716.46	4756.57	318840000	4756.57
3760	1995-10-27	4703.82	4766.68	4653.24	4741.75	378820000	4741.75
3761	1995-10-26	4753.68	4777.88	4655.05	4703.82	464190000	4703.82
3762	1995-10-25	4783.66	4824.49	4708.88	4753.68	433570000	4753.68
3763	1995-10-24	4755.48	4819.07	4730.92	4783.66	415400000	4783.66
3764	1995-10-23	4794.86	4805.70	4724.41	4755.48	329720000	4755.48
3765	1995-10-20	4802.45	4836.41	4758.37	4794.86	388140000	4794.86
3766	1995-10-19	4777.52	4830.27	4744.28	4802.45	406620000	4802.45
3767	1995-10-18	4795.95	4837.49	4747.53	4777.52	411270000	4777.52
3768	1995-10-17	4784.38	4831.35	4747.90	4795.95	352940000	4795.95
3769	1995-10-16	4793.78	4823.04	4751.51	4784.38	299520000	4784.38
3770	1995-10-13	4764.88	4845.08	4749.70	4793.78	373970000	4793.78
3771	1995-10-12	4735.25	4790.16	4709.24	4764.88	343930000	4764.88
3772	1995-10-11	4720.80	4773.91	4686.43	4735.25	343060000	4735.25
3773	1995-10-10	4726.22	4745.73	4638.43	4720.80	412670000	4720.80
3774	1995-10-09	4769.21	4781.13	4691.54	4726.22	275280000	4726.22
3775	1995-10-06	4762.71	4805.70	4731.64	4769.21	314170000	4769.21
3776	1995-10-05	4740.67	4794.86	4705.63	4762.71	367410000	4762.71
3777	1995-10-04	4749.70	4787.27	4689.01	4740.67	339350000	4740.67
3778	1995-10-03	4761.26	4791.61	4702.74	4749.70	385890000	4749.70
3779	1995-10-02	4789.08	4817.98	4732.72	4761.26	304990000	4761.26
3780	1995-09-29	4787.64	4834.96	4757.65	4789.08	337670000	4789.08
3781	1995-09-28	4762.35	4810.03	4731.64	4787.64	367610000	4787.64
3782	1995-09-27	4765.60	4790.16	4692.98	4762.35	410970000	4762.35
3783	1995-09-26	4769.93	4816.54	4738.86	4765.60	362550000	4765.60
3784	1995-09-25	4764.15	4804.62	4728.02	4769.93	273110000	4769.93
3785	1995-09-22	4767.40	4789.44	4706.35	4764.15	370750000	4764.15
3786	1995-09-21	4792.69	4820.15	4728.75	4767.40	367060000	4767.40
3787	1995-09-20	4767.04	4828.46	4746.45	4792.69	402530000	4792.69
3788	1995-09-19	4780.41	4798.11	4734.53	4767.04	371080000	4767.04
3789	1995-09-18	4797.57	4814.01	4729.47	4780.41	328630000	4780.41
3790	1995-09-15	4801.80	4839.48	4762.35	4797.57	459370000	4797.57
3791	1995-09-14	4765.52	4830.32	4731.36	4801.80	382860000	4801.80
3792	1995-09-13	4747.21	4801.09	4697.55	4765.52	381450000	4765.52
3793	1995-09-12	4704.94	4762.35	4689.45	4747.21	342580000	4747.21
3794	1995-09-11	4700.72	4744.04	4672.54	4704.94	296820000	4704.94
3795	1995-09-08	4669.72	4722.91	4648.59	4700.72	317260000	4700.72
3796	1995-09-07	4683.81	4710.58	4640.14	4669.72	321710000	4669.72
3797	1995-09-06	4670.08	4716.21	4648.95	4683.81	369510000	4683.81
3798	1995-09-05	4647.54	4697.90	4625.70	4670.08	332660000	4670.08
3799	1995-09-01	4610.56	4672.19	4594.71	4647.54	255710000	4647.54
3800	1995-08-31	4604.57	4634.51	4582.38	4610.56	300890000	4610.56
3801	1995-08-30	4608.44	4639.79	4582.38	4604.57	329780000	4604.57
3802	1995-08-29	4594.00	4625.35	4554.21	4608.44	311290000	4608.44
3803	1995-08-28	4601.40	4632.39	4566.53	4594.00	267860000	4594.00
3804	1995-08-25	4580.62	4629.93	4569.70	4601.40	255990000	4601.40
3805	1995-08-24	4584.85	4618.30	4552.80	4580.62	299200000	4580.62
3806	1995-08-23	4620.42	4636.27	4571.81	4584.85	291380000	4584.85
3807	1995-08-22	4614.78	4646.13	4580.62	4620.42	290350000	4620.42
3808	1995-08-21	4617.60	4676.42	4593.65	4614.78	303200000	4614.78
3809	1995-08-18	4630.63	4665.15	4597.88	4617.60	312030000	4617.60
3810	1995-08-17	4639.08	4659.16	4587.66	4630.63	354460000	4630.63
3811	1995-08-16	4640.84	4673.60	4593.30	4639.08	390070000	4639.08
3812	1995-08-15	4659.86	4672.89	4602.10	4640.84	330040000	4640.84
3813	1995-08-14	4618.30	4677.12	4601.75	4659.86	263750000	4659.86
3814	1995-08-11	4643.66	4659.51	4584.85	4618.30	267850000	4618.30
3815	1995-08-10	4671.49	4698.96	4621.47	4643.66	306660000	4643.66
3816	1995-08-09	4693.32	4712.34	4649.30	4671.49	303390000	4671.49
3817	1995-08-08	4693.32	4722.55	4654.23	4693.32	305150000	4693.32
3818	1995-08-07	4683.46	4727.84	4667.26	4693.32	276040000	4693.32
3819	1995-08-04	4701.42	4728.54	4660.57	4683.46	314730000	4683.46
3820	1995-08-03	4690.15	4720.44	4632.04	4701.42	353110000	4701.42
3821	1995-08-02	4700.37	4772.56	4667.96	4690.15	374310000	4690.15
3822	1995-08-01	4708.47	4742.98	4648.59	4700.37	334770000	4700.37
3823	1995-07-31	4715.51	4753.55	4671.13	4708.47	291950000	4708.47
3824	1995-07-28	4732.77	4762.70	4686.28	4715.51	311580000	4715.51
3825	1995-07-27	4707.06	4767.99	4691.56	4732.77	356570000	4732.77
3826	1995-07-26	4714.45	4750.73	4665.15	4707.06	393460000	4707.06
3827	1995-07-25	4668.67	4743.69	4651.76	4714.45	373210000	4714.45
3828	1995-07-24	4641.55	4701.42	4620.42	4668.67	315170000	4668.67
3829	1995-07-21	4641.55	4676.06	4596.82	4641.55	427770000	4641.55
3830	1995-07-20	4628.87	4684.52	4578.51	4641.55	383380000	4641.55
3831	1995-07-19	4686.28	4698.60	4530.26	4628.87	489850000	4628.87
3832	1995-07-18	4734.53	4734.53	4648.24	4686.28	372230000	4686.28
3833	1995-07-17	4708.82	4767.63	4681.35	4736.29	322540000	4736.29
3834	1995-07-14	4727.48	4736.99	4664.79	4708.82	312930000	4708.82
3835	1995-07-13	4727.29	4766.58	4676.06	4727.48	387470000	4727.48
3836	1995-07-12	4680.60	4747.00	4654.66	4727.29	416000000	4727.29
3837	1995-07-11	4702.39	4724.52	4647.74	4680.60	376770000	4680.60
3838	1995-07-10	4702.73	4747.69	4670.91	4702.39	409700000	4702.39
3839	1995-07-07	4664.00	4740.77	4628.38	4702.73	466540000	4702.73
3840	1995-07-06	4615.23	4681.98	4587.91	4664.00	420470000	4664.00
3841	1995-07-05	4585.15	4652.24	4561.63	4615.23	357810000	4615.23
3842	1995-07-03	4556.10	4594.83	4536.04	4585.15	117870000	4585.15
3843	1995-06-30	4550.56	4606.24	4513.90	4556.10	311320000	4556.10
3844	1995-06-29	4556.79	4592.76	4510.45	4550.56	313060000	4550.56
3845	1995-06-28	4542.61	4587.22	4512.87	4556.79	368060000	4556.79
3846	1995-06-27	4551.25	4592.41	4511.48	4542.61	346950000	4542.61
3847	1995-06-26	4585.84	4600.02	4536.38	4551.25	296720000	4551.25
3848	1995-06-23	4589.64	4609.70	4549.18	4585.84	321530000	4585.84
3849	1995-06-22	4547.10	4614.20	4535.35	4589.64	420950000	4589.64
3850	1995-06-21	4550.56	4583.07	4517.02	4547.10	398210000	4547.10
3851	1995-06-20	4553.68	4587.22	4497.99	4550.56	382290000	4550.56
3852	1995-06-19	4510.79	4577.19	4498.69	4553.68	322620000	4553.68
3853	1995-06-16	4496.27	4533.96	4482.43	4510.79	442740000	4510.79
3854	1995-06-15	4491.08	4527.74	4466.87	4496.27	334640000	4496.27
3855	1995-06-14	4484.51	4510.79	4449.23	4491.08	330750000	4491.08
3856	1995-06-13	4446.46	4504.91	4440.24	4484.51	339620000	4484.51
3857	1995-06-12	4423.99	4482.09	4415.69	4446.46	287830000	4446.46
3858	1995-06-09	4458.57	4466.87	4394.59	4423.99	328960000	4423.99
3859	1995-06-08	4462.03	4492.12	4431.59	4458.57	289880000	4458.57
3860	1995-06-07	4485.20	4497.65	4432.29	4462.03	327790000	4462.03
3861	1995-06-06	4476.55	4520.47	4446.46	4485.20	340470000	4485.20
3862	1995-06-05	4444.39	4510.45	4417.76	4476.55	337520000	4476.55
3863	1995-06-02	4472.75	4496.27	4406.35	4444.39	366000000	4444.39
3864	1995-06-01	4465.14	4499.72	4421.56	4472.75	345890000	4472.75
3865	1995-05-31	4378.68	4467.91	4360.70	4465.14	358160000	4465.14
3866	1995-05-30	4369.00	4412.92	4334.41	4378.68	283020000	4378.68
3867	1995-05-26	4412.23	4423.64	4338.91	4369.00	290730000	4369.00
3868	1995-05-25	4427.44	4451.31	4375.91	4412.23	341820000	4412.23
3869	1995-05-24	4436.44	4480.70	4390.78	4438.16	391750000	4438.16
3870	1995-05-23	4395.63	4451.65	4372.46	4436.44	362690000	4436.44
3871	1995-05-22	4341.33	4416.03	4337.87	4395.63	285600000	4395.63
3872	1995-05-19	4340.64	4368.65	4287.38	4341.33	354010000	4341.33
3873	1995-05-18	4422.60	4426.41	4330.95	4340.64	351850000	4340.64
3874	1995-05-17	4435.05	4452.69	4386.63	4422.60	347930000	4422.60
3875	1995-05-16	4437.47	4464.10	4408.08	4435.05	366180000	4435.05
3876	1995-05-15	4430.56	4468.94	4398.74	4437.47	316240000	4437.47
3877	1995-05-12	4411.19	4463.07	4371.07	4430.56	361000000	4430.56
3878	1995-05-11	4404.62	4446.12	4365.19	4411.19	339900000	4411.19
3879	1995-05-10	4390.78	4440.24	4347.55	4404.62	381990000	4404.62
3880	1995-05-09	4383.87	4421.22	4360.00	4390.78	361430000	4390.78
3881	1995-05-08	4343.40	4407.04	4316.43	4383.87	291810000	4383.87
3882	1995-05-05	4359.66	4389.75	4310.55	4343.40	342380000	4343.40
3883	1995-05-04	4373.15	4426.41	4329.92	4359.66	434920000	4359.66
3884	1995-05-03	4328.88	4392.51	4312.28	4373.15	392290000	4373.15
3885	1995-05-02	4316.08	4348.25	4288.42	4328.88	300660000	4328.88
3886	1995-05-01	4321.27	4352.74	4278.73	4316.08	296830000	4316.08
3887	1995-04-28	4314.70	4348.94	4270.78	4321.27	320270000	4321.27
3888	1995-04-27	4299.83	4335.10	4269.05	4314.70	350850000	4314.70
3889	1995-04-26	4300.17	4324.73	4267.32	4299.83	350790000	4299.83
3890	1995-04-25	4303.98	4337.18	4267.32	4300.17	351790000	4300.17
3891	1995-04-24	4270.09	4328.88	4239.65	4303.98	325760000	4303.98
3892	1995-04-21	4230.66	4296.37	4214.41	4270.09	403210000	4270.09
3893	1995-04-20	4207.49	4263.86	4186.39	4230.66	368440000	4230.66
3894	1995-04-19	4179.13	4232.39	4143.51	4207.49	377520000	4207.49
3895	1995-04-18	4195.38	4221.67	4152.15	4179.13	344680000	4179.13
3896	1995-04-17	4208.18	4260.06	4174.63	4195.38	333930000	4195.38
3897	1995-04-13	4197.81	4243.46	4173.94	4208.18	301510000	4208.18
3898	1995-04-12	4187.08	4221.67	4163.57	4197.81	327880000	4197.81
3899	1995-04-11	4198.15	4229.97	4168.06	4187.08	309710000	4187.08
3900	1995-04-10	4192.62	4219.94	4163.91	4198.15	260980000	4198.15
3901	1995-04-07	4205.41	4226.86	4154.23	4192.62	314750000	4192.62
3902	1995-04-06	4200.57	4239.31	4179.13	4205.41	320460000	4205.41
3903	1995-04-05	4201.61	4229.62	4166.33	4200.57	315170000	4200.57
3904	1995-04-04	4168.41	4220.98	4154.23	4201.61	330550000	4201.61
3905	1995-04-03	4157.69	4202.30	4129.68	4168.41	287380000	4168.41
3906	1995-03-31	4172.56	4194.00	4100.28	4157.69	352940000	4157.69
3907	1995-03-30	4160.80	4213.37	4128.29	4172.56	362020000	4172.56
3908	1995-03-29	4151.81	4213.71	4121.72	4160.80	385910000	4160.80
3909	1995-03-28	4157.34	4176.02	4120.68	4151.81	320360000	4151.81
3910	1995-03-27	4138.67	4177.40	4113.08	4157.34	296160000	4157.34
3911	1995-03-24	4087.83	4155.27	4087.14	4138.67	358370000	4138.67
3912	1995-03-23	4082.99	4107.89	4046.33	4087.83	318490000	4087.83
3913	1995-03-22	4072.61	4107.54	4039.07	4082.99	313120000	4082.99
3914	1995-03-21	4083.68	4122.41	4046.67	4072.61	367110000	4072.61
3915	1995-03-20	4073.65	4115.15	4051.17	4083.68	301720000	4083.68
3916	1995-03-17	4069.15	4101.66	4044.94	4073.65	415810000	4073.65
3917	1995-03-16	4038.37	4095.78	4021.77	4069.15	336330000	4069.15
3918	1995-03-15	4048.75	4070.19	4008.63	4038.37	309540000	4038.37
3919	1995-03-14	4025.23	4087.14	4014.86	4048.75	346140000	4048.75
3920	1995-03-13	4035.61	4060.85	3999.29	4025.23	275280000	4025.23
3921	1995-03-10	3983.39	4054.97	3978.20	4035.61	383000000	4035.61
3922	1995-03-09	3979.23	4011.40	3953.99	3983.39	319100000	3983.39
3923	1995-03-08	3962.63	4002.41	3944.65	3979.23	349700000	3979.23
3924	1995-03-07	3997.56	4009.67	3935.31	3962.63	355550000	3962.63
3925	1995-03-06	3989.61	4015.89	3944.31	3997.56	298850000	3997.56
3926	1995-03-03	3979.93	4004.83	3946.03	3989.61	330840000	3989.61
3927	1995-03-02	3994.80	4009.67	3947.07	3979.93	329430000	3979.93
3928	1995-03-01	4011.05	4033.19	3960.56	3994.80	362590000	3994.80
3929	1995-02-28	3988.57	4021.43	3967.48	4011.05	317120000	4011.05
3930	1995-02-27	4011.74	4033.19	3966.78	3988.57	285790000	3988.57
3931	1995-02-24	4003.33	4033.61	3974.06	4011.74	302850000	4011.74
3932	1995-02-23	3979.45	4034.62	3979.45	4003.33	394100000	4003.33
3933	1995-02-22	3963.97	4002.32	3944.46	3973.05	339140000	3973.05
3934	1995-02-21	3953.54	3989.88	3930.66	3963.97	308060000	3963.97
3935	1995-02-17	3987.52	4001.99	3937.05	3953.54	350560000	3953.54
3936	1995-02-16	3986.17	4011.07	3948.16	3987.52	360990000	3987.52
3937	1995-02-15	3958.25	4019.15	3937.73	3986.17	377940000	3986.17
3938	1995-02-14	3954.21	3984.83	3930.66	3958.25	300720000	3958.25
3939	1995-02-13	3939.07	3974.74	3920.57	3954.21	256210000	3954.21
3940	1995-02-10	3932.68	3962.96	3908.46	3939.07	295550000	3939.07
3941	1995-02-09	3935.37	3967.33	3904.76	3932.68	325570000	3932.68
3942	1995-02-08	3937.39	3967.67	3909.13	3935.37	317910000	3935.37
3943	1995-02-07	3937.73	3960.27	3907.45	3937.39	317110000	3937.39
3944	1995-02-06	3928.64	3964.31	3900.04	3937.73	325660000	3937.73
3945	1995-02-03	3876.16	3959.60	3876.16	3928.64	440950000	3928.64
3946	1995-02-02	3847.56	3884.23	3828.38	3870.77	322030000	3870.77
3947	1995-02-01	3843.86	3886.25	3809.21	3847.56	395300000	3847.56
3948	1995-01-31	3832.08	3872.12	3809.54	3843.86	411570000	3843.86
3949	1995-01-30	3857.99	3881.20	3794.40	3832.08	318530000	3832.08
3950	1995-01-27	3870.44	3914.18	3827.37	3857.99	339490000	3857.99
3951	1995-01-26	3871.45	3903.41	3839.15	3870.44	304650000	3870.44
3952	1995-01-25	3862.70	3908.79	3832.08	3871.45	342240000	3871.45
3953	1995-01-24	3867.41	3898.36	3840.16	3862.70	315410000	3862.70
3954	1995-01-23	3869.43	3885.58	3815.26	3867.41	325810000	3867.41
3955	1995-01-20	3882.21	3898.70	3826.70	3869.43	376870000	3869.43
3956	1995-01-19	3928.98	3929.99	3866.74	3882.21	297220000	3882.21
3957	1995-01-18	3930.66	3950.85	3889.95	3928.98	343100000	3928.98
3958	1995-01-17	3932.34	3953.88	3895.33	3930.66	330890000	3930.66
3959	1995-01-16	3908.46	3955.56	3889.95	3932.34	315800000	3932.34
3960	1995-01-13	3859.00	3924.27	3852.61	3908.46	336740000	3908.46
3961	1995-01-12	3862.03	3886.59	3831.41	3859.00	313040000	3859.00
3962	1995-01-11	3866.74	3899.71	3824.68	3862.03	346310000	3862.03
3963	1995-01-10	3861.35	3912.49	3844.87	3866.74	352440000	3866.74
3964	1995-01-09	3867.41	3889.28	3834.44	3861.35	278710000	3861.35
3965	1995-01-06	3850.92	3902.40	3823.67	3867.41	308070000	3867.41
3966	1995-01-05	3857.65	3876.83	3825.35	3850.92	309140000	3850.92
3967	1995-01-04	3838.48	3876.83	3815.26	3857.65	319510000	3857.65
3968	1995-01-03	3834.44	3864.72	3805.50	3838.48	262450000	3838.48
3969	1994-12-30	3833.43	3874.48	3812.91	3834.44	256260000	3834.44
3970	1994-12-29	3839.49	3867.41	3812.91	3833.43	250650000	3833.43
3971	1994-12-28	3861.69	3871.45	3816.94	3839.49	246260000	3839.49
3972	1994-12-27	3833.43	3882.21	3832.08	3861.69	211180000	3861.69
3973	1994-12-23	3814.92	3860.01	3808.53	3833.43	196540000	3833.43
3974	1994-12-22	3801.80	3850.59	3780.61	3814.92	339670000	3814.92
3975	1994-12-21	3767.15	3836.46	3761.77	3801.80	378790000	3801.80
3976	1994-12-20	3790.70	3807.19	3752.35	3767.15	325510000	3767.15
3977	1994-12-19	3807.19	3815.26	3764.46	3790.70	271850000	3790.70
3978	1994-12-16	3765.47	3817.95	3758.07	3807.19	481860000	3807.19
3979	1994-12-15	3746.29	3794.07	3729.13	3765.47	332790000	3765.47
3980	1994-12-14	3715.34	3772.20	3700.53	3746.29	355000000	3746.29
3981	1994-12-13	3718.37	3749.32	3690.78	3715.34	307110000	3715.34
3982	1994-12-12	3691.11	3734.52	3667.90	3718.37	285730000	3718.37
3983	1994-12-09	3685.73	3713.32	3638.97	3691.11	336440000	3691.11
3984	1994-12-08	3735.52	3757.39	3670.25	3685.73	362280000	3685.73
3985	1994-12-07	3745.95	3758.07	3700.87	3735.52	283490000	3735.52
3986	1994-12-06	3741.92	3762.10	3703.56	3745.95	298890000	3745.95
3987	1994-12-05	3745.62	3779.93	3715.67	3741.92	258480000	3741.92
3988	1994-12-02	3700.87	3755.04	3680.68	3745.62	284740000	3745.62
3989	1994-12-01	3739.23	3755.37	3680.68	3700.87	285920000	3700.87
3990	1994-11-30	3738.55	3783.30	3718.37	3739.23	300800000	3739.23
3991	1994-11-29	3739.56	3755.04	3703.90	3738.55	286580000	3738.55
3992	1994-11-28	3708.27	3759.41	3693.13	3739.56	265020000	3739.56
3993	1994-11-25	3675.97	3722.40	3675.97	3708.27	118290000	3708.27
3994	1994-11-23	3677.99	3704.91	3612.05	3674.63	430730000	3674.63
3995	1994-11-22	3769.51	3787.34	3669.58	3677.99	387270000	3677.99
3996	1994-11-21	3815.26	3845.20	3758.74	3769.51	293030000	3769.51
3997	1994-11-18	3828.05	3844.87	3773.21	3815.26	356730000	3815.26
3998	1994-11-17	3845.20	3868.08	3797.77	3828.05	323190000	3828.05
3999	1994-11-16	3826.36	3864.38	3803.82	3845.20	296980000	3845.20
4000	1994-11-15	3829.73	3871.45	3794.40	3826.36	336330000	3826.36
4001	1994-11-14	3801.47	3849.91	3795.07	3829.73	260380000	3829.73
4002	1994-11-11	3821.99	3830.06	3779.93	3801.47	220800000	3801.47
4003	1994-11-10	3831.75	3873.47	3821.99	3821.99	280910000	3821.99
4004	1994-11-09	3830.74	3882.89	3798.44	3831.75	341500000	3831.75
4005	1994-11-08	3808.87	3857.65	3798.75	3830.74	290860000	3830.74
4006	1994-11-07	3807.52	3830.40	3781.62	3808.87	255030000	3808.87
4007	1994-11-04	3845.88	3879.52	3802.81	3807.52	280560000	3807.52
4008	1994-11-03	3837.13	3872.46	3814.25	3845.88	284480000	3845.88
4009	1994-11-02	3863.37	3888.94	3820.31	3837.13	331360000	3837.13
4010	1994-11-01	3908.12	3919.90	3836.79	3863.37	314940000	3863.37
4011	1994-10-31	3930.66	3956.90	3889.28	3908.12	302810000	3908.12
4012	1994-10-28	3875.15	3953.54	3863.37	3930.66	381450000	3930.66
4013	1994-10-27	3848.23	3893.99	3834.44	3875.15	327790000	3875.15
4014	1994-10-26	3850.59	3891.97	3816.61	3848.23	322560000	3848.23
4015	1994-10-25	3855.30	3883.56	3803.49	3850.59	326100000	3850.59
4016	1994-10-24	3891.30	3925.61	3840.16	3855.30	282800000	3855.30
4017	1994-10-21	3911.15	3921.58	3861.35	3891.30	309410000	3891.30
4018	1994-10-20	3936.04	3954.89	3873.13	3911.15	326100000	3911.15
4019	1994-10-19	3917.54	3958.25	3887.93	3936.04	317030000	3936.04
4020	1994-10-18	3923.93	3945.46	3892.64	3917.54	259730000	3917.54
4021	1994-10-17	3910.47	3949.84	3883.22	3923.93	238490000	3923.93
4022	1994-10-14	3889.95	3927.97	3862.03	3910.47	251770000	3910.47
4023	1994-10-13	3878.18	3944.12	3878.18	3889.95	337900000	3889.95
4024	1994-10-12	3876.83	3903.07	3844.87	3875.15	269550000	3875.15
4025	1994-10-11	3828.96	3898.36	3828.96	3876.83	355540000	3876.83
4026	1994-10-10	3797.43	3843.19	3789.36	3821.32	213110000	3821.32
4027	1994-10-07	3775.56	3826.03	3754.37	3797.43	284230000	3797.43
4028	1994-10-06	3787.34	3810.89	3752.01	3775.56	272620000	3775.56
4029	1994-10-05	3801.13	3811.56	3736.20	3787.34	359670000	3787.34
4030	1994-10-04	3846.89	3873.47	3788.35	3801.13	325620000	3801.13
4031	1994-10-03	3843.19	3872.79	3809.21	3846.89	269130000	3846.89
4032	1994-09-30	3854.63	3891.30	3825.69	3843.19	292060000	3843.19
4033	1994-09-29	3878.18	3892.64	3834.78	3854.63	302280000	3854.63
4034	1994-09-28	3863.04	3904.76	3854.29	3878.18	330020000	3878.18
4035	1994-09-27	3849.24	3891.63	3828.72	3863.04	290330000	3863.04
4036	1994-09-26	3831.75	3869.43	3804.50	3849.24	272530000	3849.24
4037	1994-09-23	3837.13	3872.46	3806.51	3831.75	300060000	3831.75
4038	1994-09-22	3851.60	3882.55	3818.29	3837.13	305210000	3837.13
4039	1994-09-21	3869.09	3886.92	3806.85	3851.60	355330000	3851.60
4040	1994-09-20	3932.01	3932.01	3859.67	3869.09	326050000	3869.09
4041	1994-09-19	3933.35	3972.72	3909.80	3936.72	272920000	3936.72
4042	1994-09-16	3953.88	3955.22	3894.66	3933.35	410750000	3933.35
4043	1994-09-15	3895.33	3959.93	3883.90	3953.88	281890000	3953.88
4044	1994-09-14	3879.86	3918.55	3856.64	3895.33	297480000	3895.33
4045	1994-09-13	3860.34	3905.76	3854.29	3879.86	293370000	3879.86
4046	1994-09-12	3874.81	3897.02	3843.86	3860.34	244680000	3860.34
4047	1994-09-09	3902.06	3902.06	3844.20	3874.81	293330000	3874.81
4048	1994-09-08	3886.25	3926.96	3872.46	3908.46	295010000	3908.46
4049	1994-09-07	3898.70	3920.90	3860.68	3886.25	292110000	3886.25
4050	1994-09-06	3885.58	3918.55	3860.01	3898.70	199670000	3898.70
4051	1994-09-02	3901.44	3928.64	3871.98	3885.58	216150000	3885.58
4052	1994-09-01	3913.42	3927.99	3871.66	3901.44	285670000	3901.44
4053	1994-08-31	3917.30	3954.54	3878.78	3913.42	354650000	3913.42
4054	1994-08-30	3898.85	3934.14	3875.87	3917.30	294520000	3917.30
4055	1994-08-29	3881.05	3927.34	3869.39	3898.85	266080000	3898.85
4056	1994-08-26	3836.69	3903.38	3836.69	3881.05	305120000	3881.05
4057	1994-08-25	3846.73	3872.63	3810.47	3829.89	284200000	3829.89
4058	1994-08-24	3775.83	3852.56	3767.41	3846.73	309780000	3846.73
4059	1994-08-23	3751.22	3804.64	3745.07	3775.83	307240000	3775.83
4060	1994-08-22	3755.11	3771.94	3722.41	3751.22	235870000	3751.22
4061	1994-08-19	3755.43	3785.22	3727.59	3755.11	276630000	3755.11
4062	1994-08-18	3776.48	3793.63	3736.98	3755.43	287330000	3755.43
4063	1994-08-17	3784.57	3812.09	3754.46	3776.48	309250000	3776.48
4064	1994-08-16	3760.29	3804.64	3732.45	3784.57	306640000	3784.57
4065	1994-08-15	3768.71	3798.17	3742.16	3760.29	223210000	3760.29
4066	1994-08-12	3750.90	3792.66	3738.27	3768.71	249270000	3768.71
4067	1994-08-11	3766.76	3785.86	3728.56	3750.90	275690000	3750.90
4068	1994-08-10	3755.76	3793.97	3738.27	3766.76	279470000	3766.76
4069	1994-08-09	3753.81	3773.89	3728.56	3755.76	259130000	3755.76
4070	1994-08-08	3747.02	3780.68	3732.77	3753.81	217670000	3753.81
4071	1994-08-05	3765.79	3769.68	3725.00	3747.02	230270000	3747.02
4072	1994-08-04	3792.66	3807.23	3752.52	3765.79	289150000	3765.79
4073	1994-08-03	3796.22	3815.00	3762.88	3792.66	283840000	3792.66
4074	1994-08-02	3798.17	3829.25	3776.48	3796.22	294740000	3796.22
4075	1994-08-01	3764.50	3809.50	3749.28	3798.17	258180000	3798.17
4076	1994-07-29	3730.83	3782.63	3726.30	3764.50	269560000	3764.50
4077	1994-07-28	3720.47	3757.05	3701.69	3730.83	247560000	3730.83
4078	1994-07-27	3735.68	3753.17	3693.27	3720.47	251680000	3720.47
4079	1994-07-26	3741.84	3764.50	3706.22	3735.68	232670000	3735.68
4080	1994-07-25	3735.04	3762.56	3713.67	3741.84	213470000	3741.84
4081	1994-07-22	3732.45	3765.15	3707.19	3735.04	261090000	3735.04
4082	1994-07-21	3727.27	3763.20	3684.86	3732.45	292080000	3732.45
4083	1994-07-20	3748.31	3763.85	3706.22	3727.27	267740000	3727.27
4084	1994-07-19	3755.43	3777.45	3726.30	3748.31	251530000	3748.31
4085	1994-07-18	3753.81	3779.39	3725.00	3755.43	227480000	3755.43
4086	1994-07-15	3739.25	3769.35	3712.37	3753.81	275860000	3753.81
4087	1994-07-14	3704.28	3763.53	3697.48	3739.25	319950000	3739.25
4088	1994-07-13	3702.66	3738.27	3683.89	3704.28	265840000	3704.28
4089	1994-07-12	3702.99	3725.32	3660.90	3702.66	252250000	3702.66
4090	1994-07-11	3709.14	3735.36	3671.26	3702.99	222580000	3702.99
4091	1994-07-08	3688.42	3728.56	3660.90	3709.14	236520000	3709.14
4092	1994-07-07	3674.50	3714.32	3656.04	3688.42	258500000	3688.42
4093	1994-07-06	3652.48	3698.13	3631.11	3674.50	233640000	3674.50
4094	1994-07-05	3646.65	3680.65	3621.73	3652.48	193030000	3652.48
4095	1994-07-01	3624.96	3675.79	3611.04	3646.65	199030000	3646.65
4096	1994-06-30	3667.05	3683.56	3610.72	3624.96	294110000	3624.96
4097	1994-06-29	3669.64	3711.73	3645.68	3667.05	263890000	3667.05
4098	1994-06-28	3685.50	3705.58	3630.47	3669.64	265880000	3669.64
4099	1994-06-27	3636.94	3694.89	3603.92	3685.50	250110000	3685.50
4100	1994-06-24	3699.09	3704.80	3616.65	3636.94	261260000	3636.94
4101	1994-06-23	3724.77	3752.04	3685.14	3699.09	256480000	3699.09
4102	1994-06-22	3707.97	3748.87	3694.65	3724.77	251110000	3724.77
4103	1994-06-21	3741.90	3756.80	3674.68	3707.97	298730000	3707.97
4104	1994-06-20	3771.07	3771.07	3716.21	3741.90	229520000	3741.90
4105	1994-06-17	3811.34	3821.48	3764.09	3776.78	373400000	3776.78
4106	1994-06-16	3790.41	3830.68	3771.39	3811.34	254880000	3811.34
4107	1994-06-15	3814.83	3838.29	3772.02	3790.41	269740000	3790.41
4108	1994-06-14	3783.12	3839.88	3769.17	3814.83	288550000	3814.83
4109	1994-06-13	3773.45	3808.17	3741.26	3783.12	242810000	3783.12
4110	1994-06-10	3753.14	3798.68	3739.60	3773.45	222480000	3773.45
4111	1994-06-09	3749.45	3776.83	3721.45	3753.14	252870000	3753.14
4112	1994-06-08	3755.91	3780.83	3721.45	3749.45	256000000	3749.45
4113	1994-06-07	3768.52	3788.52	3733.14	3755.91	234680000	3755.91
4114	1994-06-06	3772.22	3812.83	3749.75	3768.52	259080000	3768.52
4115	1994-06-03	3758.99	3792.22	3732.52	3772.22	271490000	3772.22
4116	1994-06-02	3760.83	3791.60	3732.83	3758.99	271150000	3758.99
4117	1994-06-01	3758.37	3785.14	3717.76	3760.83	279910000	3760.83
4118	1994-05-31	3757.14	3783.29	3725.45	3758.37	216700000	3758.37
4119	1994-05-27	3753.46	3772.18	3723.68	3757.14	186430000	3757.14
4120	1994-05-26	3755.30	3785.07	3722.76	3753.46	255740000	3753.46
4121	1994-05-25	3745.17	3768.19	3710.79	3755.30	254410000	3755.30
4122	1994-05-24	3742.41	3786.30	3707.11	3745.17	280040000	3745.17
4123	1994-05-23	3766.35	3770.65	3711.40	3742.41	249390000	3742.41
4124	1994-05-20	3758.98	3788.76	3721.84	3766.35	295180000	3766.35
4125	1994-05-19	3732.89	3782.92	3707.72	3758.98	303680000	3758.98
4126	1994-05-18	3720.61	3761.74	3683.16	3732.89	339280000	3732.89
4127	1994-05-17	3671.50	3735.04	3653.70	3720.61	311280000	3720.61
4128	1994-05-16	3659.68	3694.21	3628.52	3671.50	234680000	3671.50
4129	1994-05-13	3652.84	3690.32	3626.37	3659.68	252070000	3659.68
4130	1994-05-12	3629.04	3682.58	3624.58	3652.84	272770000	3652.84
4131	1994-05-11	3656.41	3678.42	3609.71	3629.04	277400000	3629.04
4132	1994-05-10	3629.04	3684.67	3627.56	3656.41	297660000	3656.41
4133	1994-05-09	3669.50	3676.93	3612.39	3629.04	250870000	3629.04
4134	1994-05-06	3695.97	3702.51	3625.77	3669.50	291910000	3669.50
4135	1994-05-05	3697.75	3731.07	3675.45	3695.97	255690000	3695.97
4136	1994-05-04	3714.41	3730.17	3670.09	3697.75	267940000	3697.75
4137	1994-05-03	3701.02	3736.12	3669.79	3714.41	288270000	3714.41
4138	1994-05-02	3681.69	3734.04	3648.97	3701.02	296130000	3701.02
4139	1994-04-29	3668.31	3707.87	3642.13	3681.69	293970000	3681.69
4140	1994-04-28	3699.54	3723.93	3640.35	3668.31	325200000	3668.31
4141	1994-04-26	3705.78	3733.15	3669.79	3699.54	288110000	3699.54
4142	1994-04-25	3648.68	3721.25	3635.29	3705.78	262220000	3705.78
4143	1994-04-22	3652.54	3690.32	3621.01	3648.68	295710000	3648.68
4144	1994-04-21	3598.71	3673.96	3582.94	3652.54	378760000	3652.54
4145	1994-04-20	3619.82	3662.66	3546.65	3598.71	366540000	3598.71
4146	1994-04-19	3620.42	3670.39	3567.18	3619.82	323280000	3619.82
4147	1994-04-18	3661.47	3679.61	3593.35	3620.42	271450000	3620.42
4148	1994-04-15	3663.25	3699.24	3631.13	3661.47	309550000	3661.47
4149	1994-04-14	3661.47	3693.59	3625.77	3663.25	275130000	3663.25
4150	1994-04-13	3681.69	3704.30	3616.85	3661.47	278030000	3661.47
4151	1994-04-12	3688.83	3722.14	3661.17	3681.69	256250000	3681.69
4152	1994-04-11	3674.26	3720.66	3651.35	3688.83	243180000	3688.83
4153	1994-04-08	3693.26	3717.15	3644.03	3674.26	264090000	3674.26
4154	1994-04-07	3679.73	3712.83	3642.59	3693.26	289280000	3693.26
4155	1994-04-06	3675.41	3722.34	3643.16	3679.73	302000000	3679.73
4156	1994-04-05	3625.02	3698.15	3625.02	3675.41	366890000	3675.41
4157	1994-04-04	3633.08	3633.08	3520.80	3593.35	344390000	3593.35
4158	1994-03-31	3626.75	3673.10	3544.12	3635.96	403580000	3635.96
4159	1994-03-30	3699.02	3718.88	3612.36	3626.75	390520000	3626.75
4160	1994-03-29	3762.35	3771.86	3689.23	3699.02	301630000	3699.02
4161	1994-03-28	3774.73	3793.45	3719.74	3762.35	287360000	3762.35
4162	1994-03-25	3821.09	3845.85	3764.66	3774.73	249670000	3774.73
4163	1994-03-24	3865.42	3865.42	3792.58	3821.09	303800000	3821.09
4164	1994-03-23	3862.55	3901.41	3839.80	3869.46	284600000	3869.46
4165	1994-03-22	3864.85	3896.23	3840.66	3862.55	283090000	3862.55
4166	1994-03-21	3895.65	3898.25	3838.65	3864.85	247390000	3864.85
4167	1994-03-18	3865.14	3911.78	3838.65	3895.65	462240000	3895.65
4168	1994-03-17	3848.15	3891.34	3821.66	3865.14	303950000	3865.14
4169	1994-03-16	3849.59	3879.53	3819.94	3848.15	306820000	3848.15
4170	1994-03-15	3862.98	3888.46	3826.85	3849.59	329260000	3849.59
4171	1994-03-14	3862.70	3894.21	3835.96	3862.98	260160000	3862.98
4172	1994-03-11	3830.62	3872.83	3806.69	3862.70	303250000	3862.70
4173	1994-03-10	3853.41	3865.51	3801.63	3830.62	369370000	3830.62
4174	1994-03-09	3851.72	3874.52	3817.95	3853.41	309810000	3853.41
4175	1994-03-08	3856.22	3881.55	3822.45	3851.72	298110000	3851.72
4176	1994-03-07	3832.30	3882.40	3824.71	3856.22	285580000	3856.22
4177	1994-03-04	3824.42	3868.04	3800.50	3832.30	311850000	3832.30
4178	1994-03-03	3831.74	3862.13	3784.74	3824.42	291960000	3824.42
4179	1994-03-02	3809.23	3845.25	3741.69	3831.74	361130000	3831.74
4180	1994-03-01	3832.02	3848.34	3772.93	3809.23	304450000	3809.23
4181	1994-02-28	3838.78	3874.52	3817.95	3832.02	267610000	3832.02
4182	1994-02-25	3839.90	3868.89	3811.76	3838.78	273680000	3838.78
4183	1994-02-24	3891.68	3895.62	3823.86	3839.90	342940000	3839.90
4184	1994-02-23	3911.66	3931.36	3872.83	3891.68	309910000	3891.68
4185	1994-02-22	3887.46	3928.83	3873.39	3911.66	270900000	3911.66
4186	1994-02-18	3922.64	3931.92	3869.73	3887.46	293210000	3887.46
4187	1994-02-17	3937.27	3975.82	3894.21	3922.64	340030000	3922.64
4188	1994-02-16	3928.27	3964.85	3906.32	3937.27	295450000	3937.27
4189	1994-02-15	3904.06	3950.50	3891.40	3928.27	306790000	3928.27
4190	1994-02-14	3894.78	3935.86	3873.67	3904.06	263190000	3904.06
4191	1994-02-11	3895.34	3920.95	3855.94	3894.78	213740000	3894.78
4192	1994-02-10	3931.92	3953.59	3882.96	3895.34	327250000	3895.34
4193	1994-02-09	3906.03	3956.97	3887.74	3931.92	332670000	3931.92
4194	1994-02-08	3906.32	3951.34	3873.67	3906.03	318180000	3906.03
4195	1994-02-07	3871.42	3923.48	3840.75	3906.32	348270000	3906.32
4196	1994-02-04	3967.66	3979.76	3857.63	3871.42	378380000	3871.42
4197	1994-02-03	3975.54	3995.52	3932.77	3967.66	318350000	3967.66
4198	1994-02-02	3964.01	3997.78	3937.27	3975.54	328960000	3975.54
4199	1994-02-01	3978.36	3998.06	3938.12	3964.01	322510000	3964.01
4200	1994-01-31	3945.43	4002.84	3937.27	3978.36	322870000	3978.36
4201	1994-01-28	3926.30	3971.89	3919.54	3945.43	313140000	3945.43
4202	1994-01-27	3908.00	3951.34	3876.77	3926.30	346500000	3926.30
4203	1994-01-26	3895.34	3934.74	3863.82	3908.00	304660000	3908.00
4204	1994-01-25	3912.79	3937.55	3863.82	3895.34	326120000	3895.34
4205	1994-01-24	3914.48	3947.68	3882.11	3912.79	296900000	3912.79
4206	1994-01-21	3891.96	3933.33	3875.36	3914.48	346220000	3914.48
4207	1994-01-20	3884.37	3915.60	3857.91	3891.96	310450000	3891.96
4208	1994-01-19	3870.29	3909.97	3839.34	3884.37	311370000	3884.37
4209	1994-01-18	3870.29	3905.19	3840.75	3870.29	309730000	3870.29
4210	1994-01-17	3867.20	3896.75	3833.71	3870.29	233980000	3870.29
4211	1994-01-14	3842.43	3891.96	3830.62	3867.20	304910000	3867.20
4212	1994-01-13	3848.63	3864.67	3808.38	3842.43	277970000	3842.43
4213	1994-01-12	3850.31	3876.49	3809.79	3848.63	310690000	3848.63
4214	1994-01-11	3865.51	3885.21	3823.02	3850.31	305490000	3850.31
4215	1994-01-10	3820.77	3874.52	3804.72	3865.51	319490000	3865.51
4216	1994-01-07	3803.88	3842.15	3778.83	3820.77	324920000	3820.77
4217	1994-01-06	3798.82	3843.84	3771.52	3803.88	367880000	3803.88
4218	1994-01-05	3783.90	3821.33	3750.41	3798.82	400030000	3798.82
4219	1994-01-04	3756.60	3798.25	3718.89	3783.90	326600000	3783.90
4220	1994-01-03	3754.09	3790.70	3715.24	3756.60	270140000	3756.60
4221	1993-12-31	3775.88	3804.11	3745.15	3754.09	168590000	3754.09
4222	1993-12-30	3794.33	3806.34	3759.96	3775.88	195860000	3775.88
4223	1993-12-29	3793.77	3818.92	3764.43	3794.33	269570000	3794.33
4224	1993-12-28	3792.93	3813.33	3766.10	3793.77	200960000	3793.77
4225	1993-12-27	3757.72	3804.95	3750.46	3792.93	171200000	3792.93
4226	1993-12-23	3762.19	3791.81	3739.56	3757.72	227240000	3757.72
4227	1993-12-22	3745.15	3780.64	3725.86	3762.19	272440000	3762.19
4228	1993-12-21	3755.21	3774.77	3719.72	3745.15	273370000	3745.15
4229	1993-12-20	3751.57	3777.84	3728.66	3755.21	255900000	3755.21
4230	1993-12-17	3726.14	3768.90	3706.30	3751.57	363750000	3751.57
4231	1993-12-16	3716.92	3756.60	3694.29	3726.14	284620000	3726.14
4232	1993-12-15	3742.63	3776.44	3689.82	3716.92	331770000	3716.92
4233	1993-12-14	3764.43	3785.94	3726.70	3742.63	275050000	3742.63
4234	1993-12-13	3740.67	3780.64	3711.33	3764.43	256580000	3764.43
4235	1993-12-10	3729.78	3758.84	3704.91	3740.67	245620000	3740.67
4236	1993-12-09	3734.53	3764.43	3709.94	3729.78	287570000	3729.78
4237	1993-12-08	3718.88	3756.60	3693.73	3734.53	314460000	3734.53
4238	1993-12-07	3710.21	3746.82	3689.26	3718.88	285690000	3718.88
4239	1993-12-06	3704.07	3738.44	3687.30	3710.21	292370000	3710.21
4240	1993-12-03	3702.11	3726.98	3677.80	3704.07	268780000	3704.07
4241	1993-12-02	3697.08	3725.30	3674.17	3702.11	256370000	3702.11
4242	1993-12-01	3683.95	3731.73	3673.33	3697.08	293870000	3697.08
4243	1993-11-30	3677.80	3713.57	3654.88	3683.95	290250000	3683.95
4244	1993-11-29	3683.95	3721.67	3654.33	3677.80	272710000	3677.80
4245	1993-11-26	3687.58	3703.23	3660.75	3683.95	90220000	3683.95
4246	1993-11-24	3674.17	3709.94	3654.33	3687.58	230630000	3687.58
4247	1993-11-23	3670.25	3702.67	3649.57	3674.17	261590000	3674.17
4248	1993-11-22	3694.01	3697.92	3627.78	3670.25	280130000	3670.25
4249	1993-11-19	3685.34	3711.05	3640.07	3694.01	302970000	3694.01
4250	1993-11-18	3704.35	3721.95	3649.57	3685.34	313480000	3685.34
4251	1993-11-17	3710.77	3749.90	3660.19	3704.35	319560000	3704.35
4252	1993-11-16	3677.52	3723.91	3653.77	3710.77	303980000	3710.77
4253	1993-11-15	3684.51	3705.74	3653.49	3677.52	251030000	3677.52
4254	1993-11-12	3662.43	3707.42	3648.74	3684.51	326240000	3684.51
4255	1993-11-11	3663.55	3700.43	3638.40	3662.43	287110000	3662.43
4256	1993-11-10	3640.07	3683.39	3616.60	3663.55	283450000	3663.55
4257	1993-11-09	3647.90	3689.82	3623.03	3640.07	278290000	3640.07
4258	1993-11-08	3643.43	3674.17	3621.91	3647.90	232340000	3647.90
4259	1993-11-05	3624.98	3663.83	3585.86	3643.43	336900000	3643.43
4260	1993-11-04	3661.87	3681.99	3609.61	3624.98	323430000	3624.98
4261	1993-11-03	3697.64	3714.69	3638.40	3661.87	342110000	3661.87
4262	1993-11-02	3692.61	3724.75	3656.00	3697.64	304780000	3697.64
4263	1993-11-01	3680.59	3708.26	3656.84	3692.61	256030000	3692.61
4264	1993-10-29	3687.86	3712.45	3656.84	3680.59	270570000	3680.59
4265	1993-10-28	3664.66	3713.57	3657.96	3687.86	301220000	3687.86
4266	1993-10-27	3672.49	3692.33	3634.76	3664.66	279830000	3664.66
4267	1993-10-26	3673.61	3701.55	3636.16	3672.49	284530000	3672.49
4268	1993-10-25	3649.30	3694.01	3618.28	3673.61	260310000	3673.61
4269	1993-10-22	3636.16	3697.92	3612.13	3649.30	301440000	3649.30
4270	1993-10-21	3645.10	3678.36	3610.45	3636.16	288820000	3636.16
4271	1993-10-20	3635.32	3667.74	3611.85	3645.10	305670000	3645.10
4272	1993-10-19	3642.31	3669.97	3601.79	3635.32	304400000	3635.32
4273	1993-10-18	3629.73	3675.84	3595.92	3642.31	329570000	3642.31
4274	1993-10-15	3621.63	3664.66	3596.20	3629.73	366110000	3629.73
4275	1993-10-14	3603.19	3652.09	3574.40	3621.63	353820000	3621.63
4276	1993-10-13	3593.13	3628.34	3574.12	3603.19	290930000	3603.19
4277	1993-10-12	3593.41	3619.39	3575.24	3593.13	263970000	3593.13
4278	1993-10-11	3584.74	3611.01	3565.46	3593.41	183190000	3593.41
4279	1993-10-08	3583.63	3610.45	3550.37	3584.74	243590000	3584.74
4280	1993-10-07	3598.99	3616.32	3564.90	3583.63	255210000	3583.63
4281	1993-10-06	3587.26	3620.79	3570.21	3598.99	277070000	3598.99
4282	1993-10-05	3577.76	3616.88	3553.72	3587.26	294570000	3587.26
4283	1993-10-04	3581.11	3603.19	3550.65	3577.76	229380000	3577.76
4284	1993-10-01	3555.12	3605.14	3541.71	3581.11	256870000	3581.11
4285	1993-09-30	3566.30	3583.63	3528.57	3555.12	282740000	3555.12
4286	1993-09-29	3566.02	3596.48	3538.91	3566.30	277690000	3566.30
4287	1993-09-28	3567.70	3589.49	3542.27	3566.02	243320000	3566.02
4288	1993-09-27	3543.11	3589.49	3539.47	3567.70	244920000	3567.70
4289	1993-09-24	3539.75	3568.54	3507.90	3543.11	248270000	3543.11
4290	1993-09-23	3547.02	3567.70	3513.48	3539.75	276660000	3539.75
4291	1993-09-22	3537.24	3577.20	3516.56	3547.02	288960000	3547.02
4292	1993-09-21	3575.80	3592.57	3501.47	3537.24	301740000	3537.24
4293	1993-09-20	3613.25	3632.81	3567.98	3575.80	228040000	3575.80
4294	1993-09-17	3630.85	3637.28	3580.83	3613.25	369600000	3613.25
4295	1993-09-16	3633.65	3651.25	3601.79	3630.85	229700000	3630.85
4296	1993-09-15	3615.76	3644.82	3573.84	3633.65	294410000	3633.65
4297	1993-09-14	3634.21	3639.51	3590.61	3615.76	258620000	3615.76
4298	1993-09-13	3621.63	3655.16	3607.66	3634.21	244970000	3634.21
4299	1993-09-10	3589.49	3636.16	3576.64	3621.63	269950000	3621.63
4300	1993-09-09	3588.93	3616.04	3556.52	3589.49	258070000	3589.49
4301	1993-09-08	3607.10	3623.31	3561.27	3588.93	283100000	3588.93
4302	1993-09-07	3633.93	3649.02	3592.57	3607.10	229500000	3607.10
4303	1993-09-03	3626.10	3651.53	3603.75	3633.93	197160000	3633.93
4304	1993-09-02	3645.10	3660.19	3610.17	3626.10	259870000	3626.10
4305	1993-09-01	3651.25	3665.50	3619.67	3645.10	245040000	3645.10
4306	1993-08-31	3643.99	3662.99	3619.67	3651.25	252830000	3651.25
4307	1993-08-30	3640.63	3667.46	3621.63	3643.99	194180000	3643.99
4308	1993-08-27	3648.18	3656.28	3606.54	3640.63	196140000	3640.63
4309	1993-08-26	3652.09	3681.71	3620.23	3648.18	247800000	3648.18
4310	1993-08-25	3638.96	3674.17	3620.51	3652.09	301640000	3652.09
4311	1993-08-24	3605.98	3648.18	3590.89	3638.96	270700000	3638.96
4312	1993-08-23	3615.48	3630.57	3578.87	3605.98	212500000	3605.98
4313	1993-08-20	3612.13	3633.37	3580.55	3615.48	276800000	3615.48
4314	1993-08-19	3604.86	3632.25	3581.11	3612.13	293330000	3612.13
4315	1993-08-18	3586.98	3638.96	3577.48	3604.86	312940000	3604.86
4316	1993-08-17	3579.15	3611.29	3554.00	3586.98	261320000	3586.98
4317	1993-08-16	3569.65	3606.54	3547.86	3579.15	229190000	3579.15
4318	1993-08-13	3569.09	3594.52	3547.58	3569.65	214370000	3569.65
4319	1993-08-12	3583.35	3607.66	3537.24	3569.09	278530000	3569.09
4320	1993-08-11	3572.73	3607.94	3550.93	3583.35	268330000	3583.35
4321	1993-08-10	3576.08	3599.83	3547.02	3572.73	255520000	3572.73
4322	1993-08-09	3560.43	3599.83	3541.15	3576.08	232750000	3576.08
4323	1993-08-06	3548.97	3583.35	3536.12	3560.43	221150000	3560.43
4324	1993-08-05	3552.05	3574.12	3523.54	3548.97	249650000	3548.97
4325	1993-08-04	3561.27	3579.99	3530.25	3552.05	230040000	3552.05
4326	1993-08-03	3560.99	3588.10	3530.81	3561.27	254540000	3561.27
4327	1993-08-02	3539.47	3578.32	3524.94	3560.99	230380000	3560.99
4328	1993-07-30	3567.42	3581.11	3515.72	3539.47	254420000	3539.47
4329	1993-07-29	3553.45	3593.41	3531.37	3567.42	261240000	3567.42
4330	1993-07-28	3565.46	3588.38	3524.38	3553.45	270530000	3553.45
4331	1993-07-27	3567.70	3604.86	3533.60	3565.46	256750000	3565.46
4332	1993-07-26	3546.74	3584.74	3541.43	3567.70	223280000	3567.70
4333	1993-07-23	3525.22	3569.37	3508.17	3546.74	222170000	3546.74
4334	1993-07-22	3555.40	3566.86	3514.32	3525.22	249630000	3525.22
4335	1993-07-21	3544.78	3573.84	3516.84	3555.40	278590000	3555.40
4336	1993-07-20	3535.28	3567.98	3500.63	3544.78	275130000	3544.78
4337	1993-07-19	3528.29	3563.23	3502.87	3535.28	216370000	3535.28
4338	1993-07-16	3550.93	3571.61	3505.94	3528.29	263100000	3528.29
4339	1993-07-15	3542.55	3573.01	3509.85	3550.93	277810000	3550.93
4340	1993-07-14	3515.44	3562.39	3507.34	3542.55	285890000	3542.55
4341	1993-07-13	3524.38	3544.22	3491.13	3515.44	236720000	3515.44
4342	1993-07-12	3521.06	3545.97	3495.04	3524.38	202310000	3524.38
4343	1993-07-09	3514.42	3544.03	3490.89	3521.06	235210000	3521.06
4344	1993-07-08	3475.67	3532.41	3462.38	3514.42	282910000	3514.42
4345	1993-07-07	3449.93	3495.32	3443.28	3475.67	253170000	3475.67
4346	1993-07-06	3483.97	3502.52	3443.28	3449.93	233420000	3449.93
4347	1993-07-02	3510.54	3511.65	3468.47	3483.97	220750000	3483.97
4348	1993-07-01	3516.08	3542.10	3487.29	3510.54	292040000	3510.54
4349	1993-06-30	3518.85	3543.48	3493.11	3516.08	281120000	3516.08
4350	1993-06-29	3530.20	3544.87	3491.44	3518.85	276310000	3518.85
4351	1993-06-28	3490.89	3542.10	3486.74	3530.20	242090000	3530.20
4352	1993-06-25	3490.61	3512.76	3473.18	3490.89	210430000	3490.89
4353	1993-06-24	3466.81	3504.73	3449.10	3490.61	267450000	3490.61
4354	1993-06-23	3497.53	3514.14	3445.77	3466.81	278260000	3466.81
4355	1993-06-22	3510.82	3530.47	3474.28	3497.53	259530000	3497.53
4356	1993-06-21	3494.77	3531.86	3477.05	3510.82	223650000	3510.82
4357	1993-06-18	3521.89	3539.88	3478.44	3494.77	300500000	3494.77
4358	1993-06-17	3511.65	3539.61	3488.68	3521.89	239810000	3521.89
4359	1993-06-16	3492.00	3527.43	3460.17	3511.65	264500000	3511.65
4360	1993-06-15	3514.69	3531.86	3471.24	3492.00	234110000	3492.00
4361	1993-06-14	3505.01	3538.22	3486.74	3514.69	210440000	3514.69
4362	1993-06-11	3491.72	3536.01	3479.27	3505.01	255200000	3505.01
4363	1993-06-10	3511.93	3538.22	3461.83	3491.72	231760000	3491.72
4364	1993-06-09	3510.54	3541.54	3490.89	3511.93	249030000	3511.93
4365	1993-06-08	3532.13	3543.48	3494.21	3510.54	238170000	3510.54
4366	1993-06-07	3545.14	3570.33	3510.82	3532.13	236930000	3532.13
4367	1993-06-04	3544.87	3563.13	3516.63	3545.14	226440000	3545.14
4368	1993-06-03	3553.45	3569.50	3516.08	3544.87	285770000	3544.87
4369	1993-06-02	3552.34	3576.14	3530.47	3553.45	287120000	3553.45
4370	1993-06-01	3527.43	3577.25	3518.02	3552.34	229690000	3552.34
4371	1993-05-28	3554.83	3563.41	3503.62	3527.43	207820000	3527.43
4372	1993-05-27	3540.16	3582.23	3523.28	3554.83	300810000	3554.83
4373	1993-05-26	3516.63	3558.98	3498.64	3540.16	274230000	3540.16
4374	1993-05-25	3507.78	3534.35	3486.46	3516.63	222090000	3516.63
4375	1993-05-24	3492.83	3526.60	3472.35	3507.78	197990000	3507.78
4376	1993-05-21	3523.28	3532.96	3468.47	3492.83	279120000	3492.83
4377	1993-05-20	3500.03	3539.88	3475.39	3523.28	289160000	3523.28
4378	1993-05-19	3444.39	3511.10	3405.09	3500.03	342420000	3500.03
4379	1993-05-18	3449.93	3468.47	3409.79	3444.39	264300000	3444.39
4380	1993-05-17	3443.01	3465.98	3421.42	3449.93	227580000	3449.93
4381	1993-05-14	3447.99	3472.62	3421.14	3443.01	252910000	3443.01
4382	1993-05-13	3482.31	3486.74	3428.89	3447.99	289860000	3447.99
4383	1993-05-12	3468.75	3501.69	3441.07	3482.31	255680000	3482.31
4384	1993-05-11	3443.28	3481.76	3421.42	3468.75	218480000	3468.75
4385	1993-05-10	3437.19	3485.36	3420.31	3443.28	235580000	3443.28
4386	1993-05-07	3441.90	3468.47	3413.67	3437.19	223570000	3437.19
4387	1993-05-06	3449.10	3475.67	3418.93	3441.90	255460000	3441.90
4388	1993-05-05	3446.19	3478.44	3420.86	3449.10	270960000	3449.10
4389	1993-05-04	3446.46	3477.26	3424.04	3446.19	268310000	3446.19
4390	1993-05-03	3427.55	3462.94	3402.42	3446.46	220860000	3446.46
4391	1993-04-30	3425.12	3466.18	3405.39	3427.55	247460000	3427.55
4392	1993-04-29	3413.50	3444.57	3377.57	3425.12	249760000	3425.12
4393	1993-04-28	3415.93	3445.65	3372.16	3413.50	267980000	3413.50
4394	1993-04-27	3398.37	3433.76	3364.06	3415.93	284140000	3415.93
4395	1993-04-26	3413.77	3442.14	3369.46	3398.37	281180000	3398.37
4396	1993-04-23	3429.17	3448.08	3385.67	3413.77	259810000	3413.77
4397	1993-04-22	3439.44	3488.33	3399.99	3429.17	310390000	3429.17
4398	1993-04-21	3443.49	3480.77	3401.34	3439.44	287300000	3439.44
4399	1993-04-20	3466.99	3486.71	3400.26	3443.49	317990000	3443.49
4400	1993-04-19	3478.61	3499.41	3436.73	3466.99	244710000	3466.99
4401	1993-04-16	3455.92	3498.60	3437.54	3478.61	305160000	3478.61
4402	1993-04-15	3455.64	3484.28	3419.17	3455.92	259500000	3455.92
4403	1993-04-14	3444.03	3482.93	3424.85	3455.64	257340000	3455.64
4404	1993-04-13	3428.09	3469.42	3408.37	3444.03	286690000	3444.03
4405	1993-04-12	3396.48	3452.67	3391.08	3428.09	259610000	3428.09
4406	1993-04-08	3397.02	3429.44	3357.58	3396.48	282470000	3396.48
4407	1993-04-07	3377.57	3417.55	3355.41	3397.02	296290000	3397.02
4408	1993-04-06	3379.19	3417.55	3339.75	3377.57	289640000	3377.57
4409	1993-04-05	3370.81	3411.61	3338.39	3379.19	238630000	3379.19
4410	1993-04-02	3439.44	3439.44	3344.88	3370.81	323330000	3370.81
4411	1993-04-01	3435.11	3466.45	3419.98	3439.44	231950000	3439.44
4412	1993-03-31	3457.27	3484.82	3424.85	3435.11	275710000	3435.11
4413	1993-03-30	3455.10	3481.58	3422.14	3457.27	233330000	3457.27
4414	1993-03-29	3439.98	3487.52	3431.87	3455.10	199890000	3455.10
4415	1993-03-26	3461.32	3484.28	3428.63	3439.98	219130000	3439.98
4416	1993-03-25	3445.38	3485.36	3429.44	3461.32	250040000	3461.32
4417	1993-03-24	3461.86	3489.14	3417.55	3445.38	271980000	3445.38
4418	1993-03-23	3463.48	3488.60	3438.08	3461.86	231900000	3461.86
4419	1993-03-22	3471.58	3483.20	3429.71	3463.48	231900000	3463.48
4420	1993-03-19	3465.64	3493.20	3446.46	3471.58	295510000	3471.58
4421	1993-03-18	3427.01	3486.17	3427.01	3465.64	240490000	3465.64
4422	1993-03-17	3442.95	3458.35	3408.91	3426.74	237850000	3426.74
4423	1993-03-16	3442.41	3466.72	3423.77	3442.95	217730000	3442.95
4424	1993-03-15	3427.82	3460.51	3412.96	3442.41	192690000	3442.41
4425	1993-03-12	3447.81	3447.81	3385.40	3427.82	244740000	3427.82
4426	1993-03-11	3478.34	3493.74	3437.27	3457.00	250720000	3457.00
4427	1993-03-10	3472.12	3497.25	3432.68	3478.34	255190000	3478.34
4428	1993-03-09	3469.42	3495.63	3443.76	3472.12	290120000	3472.12
4429	1993-03-08	3404.58	3476.99	3401.34	3469.42	274560000	3469.42
4430	1993-03-05	3398.91	3447.81	3373.25	3404.58	247130000	3404.58
4431	1993-03-04	3404.04	3423.77	3372.43	3398.91	230780000	3398.91
4432	1993-03-03	3400.53	3437.00	3368.92	3404.04	272290000	3404.04
4433	1993-03-02	3355.41	3406.21	3334.07	3400.53	269640000	3400.53
4434	1993-03-01	3370.81	3404.58	3336.23	3355.41	232090000	3355.41
4435	1993-02-26	3365.14	3396.21	3336.23	3370.81	234160000	3370.81
4436	1993-02-25	3356.50	3387.02	3326.78	3365.14	252790000	3365.14
4437	1993-02-24	3323.27	3371.89	3311.92	3356.50	298940000	3356.50
4438	1993-02-23	3342.99	3373.52	3296.79	3323.27	321050000	3323.27
4439	1993-02-22	3322.18	3367.30	3297.06	3342.99	311510000	3342.99
4440	1993-02-19	3302.19	3347.04	3270.04	3322.18	307960000	3322.18
4441	1993-02-18	3312.19	3362.98	3262.48	3302.19	309570000	3302.19
4442	1993-02-17	3309.49	3338.12	3273.56	3312.19	287240000	3312.19
4443	1993-02-16	3391.62	3391.62	3285.98	3309.49	325350000	3309.49
4444	1993-02-12	3422.69	3436.19	3378.11	3392.43	215750000	3392.43
4445	1993-02-11	3412.42	3455.64	3395.94	3422.69	252780000	3422.69
4446	1993-02-10	3414.58	3438.08	3379.19	3412.42	248480000	3412.42
4447	1993-02-09	3437.54	3449.16	3394.86	3414.58	233670000	3414.58
4448	1993-02-08	3442.14	3472.94	3408.91	3437.54	240350000	3437.54
4449	1993-02-05	3416.74	3463.21	3391.62	3442.14	320960000	3442.14
4450	1993-02-04	3373.79	3441.33	3367.03	3416.74	346480000	3416.74
4451	1993-02-03	3328.67	3397.83	3322.73	3373.79	342530000	3373.79
4452	1993-02-02	3332.18	3355.68	3300.30	3328.67	269250000	3328.67
4453	1993-02-01	3310.03	3343.80	3300.30	3332.18	238260000	3332.18
4454	1993-01-29	3306.25	3331.10	3287.06	3310.03	247010000	3310.03
4455	1993-01-28	3291.39	3327.86	3270.58	3306.25	255550000	3306.25
4456	1993-01-27	3298.95	3318.67	3260.05	3291.39	276880000	3291.39
4457	1993-01-26	3292.20	3331.91	3272.47	3298.95	311450000	3298.95
4458	1993-01-25	3256.81	3324.89	3243.84	3292.20	288010000	3292.20
4459	1993-01-22	3253.02	3292.74	3225.74	3256.81	293250000	3256.81
4460	1993-01-21	3241.95	3269.77	3219.25	3253.02	257350000	3253.02
4461	1993-01-20	3255.99	3278.96	3231.41	3241.95	267740000	3241.95
4462	1993-01-19	3274.91	3299.49	3239.52	3255.99	283110000	3255.99
4463	1993-01-18	3271.12	3296.52	3244.65	3274.91	195980000	3274.91
4464	1993-01-15	3267.88	3300.03	3238.70	3271.12	306140000	3271.12
4465	1993-01-14	3263.56	3297.06	3230.87	3267.88	280020000	3267.88
4466	1993-01-13	3264.64	3283.01	3225.47	3263.56	245020000	3263.56
4467	1993-01-12	3262.75	3287.06	3229.79	3264.64	239250000	3264.64
4468	1993-01-11	3251.67	3284.09	3228.98	3262.75	217150000	3262.75
4469	1993-01-08	3268.96	3280.31	3221.68	3251.67	262620000	3251.67
4470	1993-01-07	3305.16	3333.51	3250.30	3268.96	303140000	3268.96
4471	1993-01-06	3307.87	3330.29	3276.53	3305.16	282850000	3305.16
4472	1993-01-05	3309.22	3338.12	3279.23	3307.87	240550000	3307.87
4473	1993-01-04	3301.11	3335.69	3282.74	3309.22	199680000	3309.22
4474	1992-12-31	3321.10	3340.29	3294.36	3301.11	165910000	3301.11
4475	1992-12-30	3310.84	3340.54	3298.93	3321.10	183870000	3321.10
4476	1992-12-29	3333.26	3364.87	3295.71	3310.84	213660000	3310.84
4477	1992-12-28	3326.24	3352.17	3297.33	3333.26	143800000	3333.26
4478	1992-12-24	3313.54	3339.48	3303.27	3326.24	95240000	3326.24
4479	1992-12-23	3321.10	3350.55	3293.01	3313.54	227980000	3313.54
4480	1992-12-22	3312.46	3347.04	3286.52	3321.10	249670000	3321.10
4481	1992-12-21	3313.27	3335.15	3280.85	3312.46	224680000	3312.46
4482	1992-12-18	3269.23	3325.97	3261.94	3313.27	371080000	3313.27
4483	1992-12-17	3255.18	3289.22	3229.79	3269.23	248590000	3269.23
4484	1992-12-16	3284.36	3303.00	3238.70	3255.18	241910000	3255.18
4485	1992-12-15	3292.20	3313.27	3260.32	3284.36	225880000	3284.36
4486	1992-12-14	3304.08	3324.89	3279.50	3292.20	183510000	3292.20
4487	1992-12-11	3312.19	3324.89	3280.85	3304.08	164450000	3304.08
4488	1992-12-10	3323.81	3335.69	3285.17	3312.19	240570000	3312.19
4489	1992-12-09	3322.18	3345.42	3295.98	3323.81	229980000	3323.81
4490	1992-12-08	3307.33	3331.64	3288.41	3322.18	234300000	3322.18
4491	1992-12-07	3288.68	3320.56	3274.37	3307.33	217700000	3307.33
4492	1992-12-04	3276.53	3312.46	3261.40	3288.68	227410000	3288.68
4493	1992-12-03	3286.25	3302.73	3252.48	3276.53	238200000	3276.53
4494	1992-12-02	3294.36	3310.84	3265.18	3286.25	241860000	3286.25
4495	1992-12-01	3305.16	3321.64	3268.15	3294.36	259020000	3294.36
4496	1992-11-30	3282.20	3326.51	3270.31	3305.16	230190000	3305.16
4497	1992-11-27	3266.26	3304.62	3259.24	3282.20	106010000	3282.20
4498	1992-11-25	3248.70	3285.71	3243.57	3266.26	206700000	3266.26
4499	1992-11-24	3223.04	3277.88	3209.26	3248.70	241520000	3248.70
4500	1992-11-23	3227.36	3251.13	3196.83	3223.04	190490000	3223.04
4501	1992-11-20	3209.53	3249.78	3197.64	3227.36	256340000	3227.36
4502	1992-11-19	3207.37	3231.14	3190.35	3209.53	218700000	3209.53
4503	1992-11-18	3193.32	3227.09	3176.84	3207.37	218660000	3207.37
4504	1992-11-17	3205.74	3223.31	3178.19	3193.32	185460000	3193.32
4505	1992-11-16	3233.03	3241.41	3191.16	3205.74	173500000	3205.74
4506	1992-11-13	3239.79	3252.48	3211.69	3233.03	192320000	3233.03
4507	1992-11-12	3240.33	3264.91	3214.39	3239.79	224580000	3239.79
4508	1992-11-11	3225.47	3258.70	3203.31	3240.33	240160000	3240.33
4509	1992-11-10	3240.87	3268.15	3212.50	3225.47	221990000	3225.47
4510	1992-11-09	3240.06	3268.69	3220.33	3240.87	197490000	3240.87
4511	1992-11-06	3243.84	3264.64	3216.82	3240.06	204870000	3240.06
4512	1992-11-05	3223.04	3259.78	3203.58	3243.84	219580000	3243.84
4513	1992-11-04	3252.48	3274.10	3211.15	3223.04	193980000	3223.04
4514	1992-11-03	3262.21	3285.44	3226.82	3252.48	209740000	3252.48
4515	1992-11-02	3226.28	3274.64	3211.42	3262.21	201620000	3262.21
4516	1992-10-30	3246.27	3260.59	3208.45	3226.28	196740000	3226.28
4517	1992-10-29	3251.40	3268.96	3224.39	3246.27	206300000	3246.27
4518	1992-10-28	3235.73	3262.48	3210.34	3251.40	203040000	3251.40
4519	1992-10-27	3244.11	3270.31	3210.88	3235.73	201650000	3235.73
4520	1992-10-26	3207.64	3256.00	3190.08	3244.11	187950000	3244.11
4521	1992-10-23	3200.88	3233.57	3175.76	3207.64	197400000	3207.64
4522	1992-10-22	3187.10	3221.14	3162.79	3200.88	216080000	3200.88
4523	1992-10-21	3186.02	3211.69	3163.33	3187.10	218990000	3187.10
4524	1992-10-20	3188.45	3223.31	3166.30	3186.02	258220000	3186.02
4525	1992-10-19	3174.41	3211.15	3154.14	3188.45	218670000	3188.45
4526	1992-10-16	3174.68	3203.85	3123.89	3174.41	234480000	3174.41
4527	1992-10-15	3195.48	3207.37	3147.66	3174.68	206990000	3174.68
4528	1992-10-14	3201.42	3225.74	3167.11	3195.48	175440000	3195.48
4529	1992-10-13	3174.41	3222.77	3159.28	3201.42	184120000	3201.42
4530	1992-10-12	3140.10	3186.29	3140.10	3174.41	126590000	3174.41
4531	1992-10-09	3176.03	3176.57	3120.37	3136.58	178910000	3136.58
4532	1992-10-08	3152.25	3195.48	3135.77	3176.03	203780000	3176.03
4533	1992-10-07	3178.19	3200.88	3136.85	3152.25	183100000	3152.25
4534	1992-10-06	3179.00	3205.20	3147.93	3178.19	196660000	3178.19
4535	1992-10-05	3197.10	3197.10	3087.41	3179.00	284380000	3179.00
4536	1992-10-02	3254.37	3259.51	3193.59	3200.61	187400000	3200.61
4537	1992-10-01	3271.66	3291.39	3237.35	3254.37	203670000	3254.37
4538	1992-09-30	3266.80	3291.66	3247.89	3271.66	184220000	3271.66
4539	1992-09-29	3276.26	3295.98	3247.08	3266.80	170350000	3266.80
4540	1992-09-28	3250.32	3283.01	3226.55	3276.26	157480000	3276.26
4541	1992-09-25	3287.87	3292.20	3226.82	3250.32	213650000	3250.32
4542	1992-09-24	3278.69	3310.84	3267.07	3287.87	187770000	3287.87
4543	1992-09-23	3280.85	3302.19	3252.48	3278.69	204350000	3278.69
4544	1992-09-22	3320.83	3327.05	3270.58	3280.85	186990000	3280.85
4545	1992-09-21	3327.05	3341.91	3295.71	3320.83	153900000	3320.83
4546	1992-09-18	3315.70	3340.56	3297.87	3327.05	236080000	3327.05
4547	1992-09-17	3319.21	3347.04	3292.20	3315.70	188270000	3315.70
4548	1992-09-16	3327.32	3353.52	3288.95	3319.21	229380000	3319.21
4549	1992-09-15	3372.98	3372.98	3317.86	3327.32	200220000	3327.32
4550	1992-09-14	3326.51	3391.35	3326.51	3376.22	250900000	3376.22
4551	1992-09-11	3305.16	3327.32	3285.44	3305.70	180640000	3305.70
4552	1992-09-10	3271.39	3318.94	3261.67	3305.16	221970000	3305.16
4553	1992-09-09	3260.59	3284.09	3244.92	3271.39	172890000	3271.39
4554	1992-09-08	3281.93	3292.20	3245.73	3260.59	160930000	3260.59
4555	1992-09-04	3292.20	3306.23	3265.16	3281.93	124340000	3281.93
4556	1992-09-03	3290.31	3325.95	3268.94	3292.20	212540000	3292.20
4557	1992-09-02	3266.26	3301.90	3249.76	3290.31	187010000	3290.31
4558	1992-09-01	3257.35	3279.21	3239.77	3266.26	172650000	3266.26
4559	1992-08-31	3267.61	3287.04	3244.90	3257.35	160230000	3257.35
4560	1992-08-28	3254.64	3280.56	3237.88	3267.61	152230000	3267.61
4561	1992-08-27	3246.81	3285.69	3237.06	3254.64	178490000	3254.64
4562	1992-08-26	3232.22	3261.38	3217.07	3246.81	171840000	3246.81
4563	1992-08-25	3228.17	3253.00	3200.86	3232.22	201630000	3232.22
4564	1992-08-24	3254.09	3258.41	3207.08	3228.17	165130000	3228.17
4565	1992-08-21	3304.89	3330.27	3243.55	3254.09	202640000	3254.09
4566	1992-08-20	3307.06	3326.22	3285.69	3304.89	183390000	3304.89
4567	1992-08-19	3329.48	3347.56	3302.44	3307.06	186710000	3307.06
4568	1992-08-18	3324.89	3343.80	3309.22	3329.48	169880000	3329.48
4569	1992-08-17	3328.94	3350.28	3310.03	3324.89	152750000	3324.89
4570	1992-08-14	3313.27	3342.16	3300.82	3328.94	166180000	3328.94
4571	1992-08-13	3320.83	3347.29	3294.07	3313.27	185700000	3313.27
4572	1992-08-12	3331.10	3349.72	3304.88	3320.83	176440000	3320.83
4573	1992-08-11	3337.58	3356.48	3304.34	3331.10	173810000	3331.10
4574	1992-08-10	3332.18	3350.26	3305.14	3337.58	142440000	3337.58
4575	1992-08-07	3340.56	3378.38	3318.40	3332.18	188340000	3332.18
4576	1992-08-06	3365.14	3374.33	3327.05	3340.56	181390000	3340.56
4577	1992-08-05	3384.32	3391.35	3347.58	3365.14	172410000	3365.14
4578	1992-08-04	3395.40	3405.12	3367.03	3384.32	166740000	3384.32
4579	1992-08-03	3393.78	3413.23	3365.14	3395.40	164360000	3395.40
4580	1992-07-31	3391.89	3414.85	3371.89	3393.78	172920000	3393.78
4581	1992-07-30	3379.19	3409.16	3351.07	3391.89	193280000	3391.89
4582	1992-07-29	3345.13	3399.70	3345.13	3379.19	275760000	3379.19
4583	1992-07-28	3282.20	3345.67	3277.59	3334.07	217950000	3334.07
4584	1992-07-27	3285.71	3311.38	3265.99	3282.20	164680000	3282.20
4585	1992-07-24	3290.04	3305.68	3261.94	3285.71	163870000	3285.71
4586	1992-07-23	3277.61	3308.39	3255.43	3290.04	175460000	3290.04
4587	1992-07-22	3308.41	3310.28	3262.19	3277.61	190130000	3277.61
4588	1992-07-21	3303.00	3335.94	3292.45	3308.41	173800000	3308.41
4589	1992-07-20	3318.38	3318.38	3271.11	3303.00	165730000	3303.00
4590	1992-07-17	3359.74	3359.74	3308.14	3331.64	187520000	3331.64
4591	1992-07-16	3345.42	3375.66	3318.65	3361.63	206040000	3361.63
4592	1992-07-15	3358.39	3381.87	3319.73	3345.42	206550000	3345.42
4593	1992-07-14	3337.31	3371.88	3315.95	3358.39	195310000	3358.39
4594	1992-07-13	3330.56	3357.55	3315.41	3337.31	148820000	3337.31
4595	1992-07-10	3324.08	3355.93	3304.88	3330.56	164750000	3330.56
4596	1992-07-09	3293.28	3345.40	3292.45	3324.08	207970000	3324.08
4597	1992-07-08	3295.17	3322.98	3258.70	3293.28	200020000	3293.28
4598	1992-07-07	3339.21	3360.80	3285.69	3295.17	218740000	3295.17
4599	1992-07-06	3330.29	3367.57	3295.96	3339.21	186410000	3339.21
4600	1992-07-02	3354.10	3385.43	3303.30	3330.29	220130000	3330.29
4601	1992-07-01	3318.52	3366.43	3305.45	3354.10	214240000	3354.10
4602	1992-06-30	3319.86	3347.71	3295.01	3318.52	195520000	3318.52
4603	1992-06-29	3282.41	3330.32	3278.16	3319.86	176710000	3319.86
4604	1992-06-26	3284.01	3303.04	3254.89	3282.41	154430000	3282.41
4605	1992-06-25	3290.70	3319.62	3261.31	3284.01	182310000	3284.01
4606	1992-06-24	3285.62	3317.75	3262.11	3290.70	193850000	3290.70
4607	1992-06-23	3280.80	3312.13	3263.45	3285.62	189170000	3285.62
4608	1992-06-22	3285.35	3298.22	3242.32	3280.80	169340000	3280.80
4609	1992-06-19	3274.12	3313.20	3264.79	3285.35	233440000	3285.35
4610	1992-06-18	3287.76	3313.74	3245.53	3274.12	215080000	3274.12
4611	1992-06-17	3329.49	3347.98	3271.21	3287.76	227650000	3287.76
4612	1992-06-16	3354.90	3379.01	3321.76	3329.49	178850000	3329.49
4613	1992-06-15	3354.36	3371.79	3327.11	3354.90	159100000	3354.90
4614	1992-06-12	3351.51	3397.68	3339.62	3354.36	181830000	3354.36
4615	1992-06-11	3343.22	3374.61	3301.51	3351.51	192940000	3351.51
4616	1992-06-10	3369.92	3385.76	3328.99	3343.22	206380000	3343.22
4617	1992-06-09	3404.14	3412.98	3350.25	3369.92	190780000	3369.92
4618	1992-06-08	3398.69	3422.83	3370.21	3404.14	161130000	3404.14
4619	1992-06-05	3399.73	3424.64	3356.98	3398.69	199050000	3398.69
4620	1992-06-04	3406.99	3428.02	3376.43	3399.73	204360000	3399.73
4621	1992-06-03	3396.10	3431.13	3378.76	3406.99	215730000	3406.99
4622	1992-06-02	3413.21	3435.27	3380.84	3396.10	200660000	3396.10
4623	1992-06-01	3396.88	3424.39	3365.02	3413.21	180780000	3413.21
4624	1992-05-29	3398.43	3433.98	3384.20	3396.88	202730000	3396.88
4625	1992-05-28	3370.44	3408.31	3354.91	3398.43	195230000	3398.43
4626	1992-05-27	3364.21	3396.65	3337.29	3370.44	179980000	3370.44
4627	1992-05-26	3386.77	3410.91	3338.84	3364.21	196950000	3364.21
4628	1992-05-22	3378.71	3408.49	3364.08	3386.77	146640000	3386.77
4629	1992-05-21	3393.84	3402.88	3354.80	3378.71	182190000	3378.71
4630	1992-05-20	3397.99	3421.42	3376.04	3393.84	198170000	3393.84
4631	1992-05-19	3376.03	3413.37	3350.41	3397.99	187030000	3397.99
4632	1992-05-18	3353.09	3398.24	3349.93	3376.03	149830000	3376.03
4633	1992-05-15	3368.88	3380.30	3330.43	3353.09	192040000	3353.09
4634	1992-05-14	3391.98	3397.46	3347.59	3368.88	187700000	3368.88
4635	1992-05-13	3385.12	3414.17	3362.93	3391.98	171610000	3391.98
4636	1992-05-12	3397.58	3414.81	3361.51	3385.12	192810000	3385.12
4637	1992-05-11	3369.41	3410.11	3363.82	3397.58	155730000	3397.58
4638	1992-05-08	3363.37	3388.41	3344.59	3369.41	168670000	3369.41
4639	1992-05-07	3369.41	3390.65	3343.25	3363.37	168910000	3363.37
4640	1992-05-06	3359.35	3398.70	3346.60	3369.41	199070000	3369.41
4641	1992-05-05	3378.13	3393.78	3346.15	3359.35	198860000	3359.35
4642	1992-05-04	3340.79	3394.68	3340.79	3378.13	174520000	3378.13
4643	1992-05-01	3359.12	3375.67	3316.64	3336.09	177360000	3336.09
4644	1992-04-30	3333.18	3377.01	3314.40	3359.12	223160000	3359.12
4645	1992-04-29	3307.92	3353.75	3295.39	3333.18	199740000	3333.18
4646	1992-04-28	3304.56	3329.83	3273.03	3307.92	186740000	3307.92
4647	1992-04-27	3324.46	3340.79	3284.66	3304.56	172820000	3304.56
4648	1992-04-24	3348.61	3381.48	3305.23	3324.46	198740000	3324.46
4649	1992-04-23	3338.77	3376.34	3298.52	3348.61	235740000	3348.61
4650	1992-04-22	3343.25	3366.72	3309.48	3338.77	218790000	3338.77
4651	1992-04-21	3336.31	3366.50	3305.68	3343.25	214400000	3343.25
4652	1992-04-20	3366.50	3375.67	3300.98	3336.31	191910000	3336.31
4653	1992-04-16	3353.76	3387.97	3321.33	3366.50	232480000	3366.50
4654	1992-04-15	3306.13	3370.08	3296.51	3353.76	228400000	3353.76
4655	1992-04-14	3269.90	3336.54	3259.39	3306.13	232040000	3306.13
4656	1992-04-13	3255.37	3293.60	3230.77	3269.90	143100000	3269.90
4657	1992-04-10	3227.64	3280.86	3227.64	3255.37	199450000	3255.37
4658	1992-04-09	3181.35	3245.08	3171.06	3224.96	231330000	3224.96
4659	1992-04-08	3213.55	3221.38	3141.77	3181.35	249210000	3181.35
4660	1992-04-07	3275.49	3291.81	3207.51	3213.55	205110000	3213.55
4661	1992-04-06	3249.11	3295.84	3238.37	3275.49	179330000	3275.49
4662	1992-04-03	3234.12	3271.91	3201.92	3249.11	188530000	3249.11
4663	1992-04-02	3249.33	3277.06	3209.08	3234.12	185110000	3234.12
4664	1992-04-01	3235.47	3262.52	3202.37	3249.33	186260000	3249.33
4665	1992-03-31	3235.24	3272.81	3216.46	3235.47	182200000	3235.47
4666	1992-03-30	3231.44	3260.06	3215.79	3235.24	133980000	3235.24
4667	1992-03-27	3267.67	3272.58	3218.92	3231.44	166140000	3231.44
4668	1992-03-26	3259.39	3288.91	3245.08	3267.67	176690000	3267.67
4669	1992-03-25	3260.96	3290.47	3238.15	3259.39	192080000	3259.39
4670	1992-03-24	3272.14	3296.96	3242.84	3260.96	191580000	3260.96
4671	1992-03-23	3276.39	3288.68	3249.33	3272.14	156620000	3272.14
4672	1992-03-20	3261.40	3292.48	3240.83	3276.39	246170000	3276.39
4673	1992-03-19	3254.25	3286.22	3240.38	3261.40	197240000	3261.40
4674	1992-03-18	3256.04	3281.98	3230.10	3254.25	190800000	3254.25
4675	1992-03-17	3236.36	3272.58	3222.27	3256.04	187240000	3256.04
4676	1992-03-16	3235.91	3249.11	3201.25	3236.36	151280000	3236.36
4677	1992-03-13	3208.63	3252.23	3203.71	3235.91	176000000	3235.91
4678	1992-03-12	3208.63	3232.33	3176.21	3208.63	180240000	3208.63
4679	1992-03-11	3230.99	3242.17	3189.85	3208.63	185320000	3208.63
4680	1992-03-10	3215.12	3259.17	3207.29	3230.99	194530000	3230.99
4681	1992-03-09	3221.60	3242.62	3188.95	3215.12	160620000	3215.12
4682	1992-03-06	3241.50	3262.97	3204.61	3221.60	185040000	3221.60
4683	1992-03-05	3268.56	3283.54	3226.74	3241.50	205730000	3241.50
4684	1992-03-04	3290.25	3318.42	3256.04	3268.56	206770000	3268.56
4685	1992-03-03	3275.27	3313.28	3258.50	3290.25	200860000	3290.25
4686	1992-03-02	3267.67	3298.97	3242.39	3275.27	180380000	3275.27
4687	1992-02-28	3269.45	3304.11	3247.09	3267.67	202130000	3267.67
4688	1992-02-27	3283.32	3300.54	3251.79	3269.45	215050000	3269.45
4689	1992-02-26	3257.83	3305.01	3246.20	3283.32	240690000	3283.32
4690	1992-02-25	3282.42	3293.60	3226.74	3257.83	208400000	3257.83
4691	1992-02-24	3280.19	3305.01	3253.58	3282.42	177470000	3282.42
4692	1992-02-21	3280.64	3307.47	3242.17	3280.19	258700000	3280.19
4693	1992-02-20	3230.32	3304.34	3224.28	3280.64	270550000	3280.64
4694	1992-02-19	3224.73	3259.17	3199.02	3230.32	232900000	3230.32
4695	1992-02-18	3245.97	3280.19	3195.66	3224.73	234270000	3224.73
4696	1992-02-14	3246.65	3271.91	3208.63	3245.97	214840000	3245.97
4697	1992-02-13	3276.83	3296.73	3226.07	3246.65	229360000	3246.65
4698	1992-02-12	3251.57	3291.37	3233.68	3276.83	230230000	3276.83
4699	1992-02-11	3245.08	3277.28	3222.49	3251.57	200110000	3251.57
4700	1992-02-10	3225.40	3269.00	3208.85	3245.08	184390000	3245.08
4701	1992-02-07	3255.59	3283.09	3199.91	3225.40	230950000	3225.40
4702	1992-02-06	3257.60	3285.55	3224.95	3255.59	238210000	3255.59
4703	1992-02-05	3272.81	3299.87	3233.68	3257.60	261960000	3257.60
4704	1992-02-04	3234.12	3283.09	3208.63	3272.81	231530000	3272.81
4705	1992-02-03	3223.39	3261.40	3193.42	3234.12	182150000	3234.12
4706	1992-01-31	3244.86	3274.37	3207.96	3223.39	197060000	3223.39
4707	1992-01-30	3224.96	3269.68	3200.58	3244.86	194670000	3244.86
4708	1992-01-29	3272.14	3313.51	3204.16	3224.96	248900000	3224.96
4709	1992-01-28	3240.61	3298.30	3230.99	3272.14	217070000	3272.14
4710	1992-01-27	3232.78	3267.44	3216.23	3240.61	190430000	3240.61
4711	1992-01-24	3226.74	3264.31	3203.71	3232.78	213600000	3232.78
4712	1992-01-23	3255.81	3279.52	3205.95	3226.74	229680000	3226.74
4713	1992-01-22	3223.39	3272.80	3190.96	3255.81	225030000	3255.81
4714	1992-01-21	3254.03	3275.49	3194.09	3223.39	218650000	3223.39
4715	1992-01-20	3264.98	3283.32	3230.99	3254.03	180870000	3254.03
4716	1992-01-17	3249.55	3297.63	3224.28	3264.98	284560000	3264.98
4717	1992-01-16	3258.50	3289.13	3200.80	3249.55	333750000	3249.55
4718	1992-01-15	3246.20	3299.19	3207.73	3258.50	312400000	3258.50
4719	1992-01-14	3185.60	3255.81	3167.93	3246.20	264540000	3246.20
4720	1992-01-13	3199.46	3215.56	3161.67	3185.60	200270000	3185.60
4721	1992-01-10	3209.53	3235.91	3165.92	3199.46	236060000	3199.46
4722	1992-01-09	3203.94	3246.64	3173.75	3209.53	291780000	3209.53
4723	1992-01-08	3204.83	3245.53	3164.58	3203.94	289690000	3203.94
4724	1992-01-07	3200.13	3224.73	3165.25	3204.83	251280000	3204.83
4725	1992-01-06	3201.48	3230.32	3166.37	3200.13	241980000	3200.13
4726	1992-01-03	3172.41	3221.38	3156.30	3201.48	219170000	3201.48
4727	1992-01-02	3168.83	3184.70	3119.86	3172.41	203610000	3172.41
4728	1991-12-31	3163.91	3204.61	3121.20	3168.83	247670000	3168.83
4729	1991-12-30	3101.52	3174.64	3090.79	3163.91	245450000	3163.91
4730	1991-12-27	3082.96	3121.65	3063.73	3101.52	157940000	3101.52
4731	1991-12-26	3050.98	3101.97	3036.23	3082.96	149200000	3082.96
4732	1991-12-24	3022.58	3087.88	3015.65	3050.98	162300000	3050.98
4733	1991-12-23	2934.48	3037.57	2919.05	3022.58	228730000	3022.58
4734	1991-12-20	2914.36	2965.79	2907.65	2934.48	313810000	2934.48
4735	1991-12-19	2908.09	2927.10	2881.48	2914.36	199830000	2914.36
4736	1991-12-18	2902.28	2921.29	2870.30	2908.09	192350000	2908.09
4737	1991-12-17	2919.05	2936.27	2886.40	2902.28	191280000	2902.28
4738	1991-12-16	2914.36	2946.33	2900.49	2919.05	173010000	2919.05
4739	1991-12-13	2895.13	2936.72	2893.34	2914.36	195790000	2914.36
4740	1991-12-12	2865.38	2911.67	2861.14	2895.13	192930000	2895.13
4741	1991-12-11	2863.82	2889.53	2832.29	2865.38	207410000	2865.38
4742	1991-12-10	2871.65	2891.10	2841.23	2863.82	191800000	2863.82
4743	1991-12-09	2886.40	2913.46	2856.22	2871.65	174700000	2871.65
4744	1991-12-06	2889.09	2924.87	2854.65	2886.40	198170000	2886.40
4745	1991-12-05	2911.67	2923.75	2874.77	2889.09	165660000	2889.09
4746	1991-12-04	2929.56	2945.66	2892.22	2911.67	186380000	2911.67
4747	1991-12-03	2935.38	2958.18	2904.74	2929.56	187160000	2929.56
4748	1991-12-02	2894.68	2941.64	2855.32	2935.38	188050000	2935.38
4749	1991-11-29	2900.04	2913.46	2877.46	2894.68	77420000	2894.68
4750	1991-11-27	2916.14	2929.11	2883.72	2900.04	159790000	2900.04
4751	1991-11-26	2902.06	2942.31	2861.14	2916.14	213650000	2916.14
4752	1991-11-25	2902.73	2921.96	2870.30	2902.06	173520000	2902.06
4753	1991-11-22	2932.69	2940.30	2880.81	2902.73	188110000	2902.73
4754	1991-11-21	2930.01	2953.94	2902.28	2932.69	195060000	2932.69
4755	1991-11-20	2931.57	2973.61	2912.12	2930.01	192670000	2930.01
4756	1991-11-19	2960.20	2960.20	2883.72	2931.57	243880000	2931.57
4757	1991-11-18	2943.20	2990.61	2923.30	2972.72	238170000	2972.72
4758	1991-11-15	3063.51	3069.54	2936.05	2943.20	236000000	2943.20
4759	1991-11-14	3065.30	3084.97	3037.34	3063.51	200030000	3063.51
4760	1991-11-13	3054.11	3075.58	3023.70	3065.30	184080000	3065.30
4761	1991-11-12	3042.26	3078.71	3028.62	3054.11	198600000	3054.11
4762	1991-11-11	3045.62	3057.69	3025.27	3042.26	128910000	3042.26
4763	1991-11-08	3054.11	3080.95	3034.66	3045.62	183260000	3045.62
4764	1991-11-07	3038.46	3066.19	3020.35	3054.11	205440000	3054.11
4765	1991-11-06	3031.31	3056.57	3010.51	3038.46	167370000	3038.46
4766	1991-11-05	3045.62	3062.84	3015.88	3031.31	171950000	3031.31
4767	1991-11-04	3056.35	3061.27	3019.01	3045.62	155530000	3045.62
4768	1991-11-01	3069.10	3091.91	3031.75	3056.35	205750000	3056.35
4769	1991-10-31	3071.78	3091.01	3045.62	3069.10	179490000	3069.10
4770	1991-10-30	3061.94	3090.12	3038.24	3071.78	195340000	3071.78
4771	1991-10-29	3045.62	3077.82	3020.13	3061.94	192700000	3061.94
4772	1991-10-28	3004.92	3055.23	3001.57	3045.62	160220000	3045.62
4773	1991-10-25	3016.32	3034.44	2983.01	3004.92	167260000	3004.92
4774	1991-10-24	3040.92	3047.63	2991.73	3016.32	178990000	3016.32
4775	1991-10-23	3039.80	3065.52	3015.21	3040.92	185340000	3040.92
4776	1991-10-22	3060.38	3084.53	3020.57	3039.80	194120000	3039.80
4777	1991-10-21	3077.15	3085.20	3042.49	3060.38	153770000	3060.38
4778	1991-10-18	3053.00	3089.45	3045.62	3077.15	204030000	3077.15
4779	1991-10-17	3061.72	3077.15	3027.06	3053.00	202780000	3053.00
4780	1991-10-16	3041.37	3082.29	3016.10	3061.72	225290000	3061.72
4781	1991-10-15	3019.45	3057.69	3000.22	3041.37	213440000	3041.37
4782	1991-10-14	2983.68	3026.39	2975.85	3019.45	130110000	3019.45
4783	1991-10-11	2976.52	3000.89	2957.51	2983.68	146560000	2983.68
4784	1991-10-10	2946.33	2985.47	2930.23	2976.52	164120000	2976.52
4785	1991-10-09	2963.77	2984.79	2925.54	2946.33	186590000	2946.33
4786	1991-10-08	2942.75	2983.68	2927.77	2963.77	170000000	2963.77
4787	1991-10-07	2961.76	2973.17	2926.21	2942.75	148430000	2942.75
4788	1991-10-04	2984.79	3007.16	2956.17	2961.76	163930000	2961.76
4789	1991-10-03	3012.52	3021.24	2972.50	2984.79	174230000	2984.79
4790	1991-10-02	3018.34	3040.25	2992.40	3012.52	166290000	3012.52
4791	1991-10-01	3016.77	3043.60	3002.46	3018.34	163520000	3018.34
4792	1991-09-30	3006.04	3032.87	2982.78	3016.77	146740000	3016.77
4793	1991-09-27	3017.22	3040.70	2989.49	3006.04	160430000	3006.04
4794	1991-09-26	3021.02	3040.70	2996.87	3017.22	160190000	3017.22
4795	1991-09-25	3029.07	3048.52	3004.92	3021.02	153800000	3021.02
4796	1991-09-24	3010.51	3043.38	2995.97	3029.07	170300000	3029.07
4797	1991-09-23	3019.23	3037.79	2997.76	3010.51	145530000	3010.51
4798	1991-09-20	3024.37	3045.39	3002.46	3019.23	241340000	3019.23
4799	1991-09-19	3017.89	3050.76	3002.91	3024.37	210770000	3024.37
4800	1991-09-18	3013.19	3025.49	2993.52	3017.89	141280000	3017.89
4801	1991-09-17	3015.21	3036.00	2992.62	3013.19	168310000	3013.19
4802	1991-09-16	2985.69	3023.03	2973.61	3015.21	171960000	3015.21
4803	1991-09-13	3007.83	3021.47	2963.10	2985.69	167800000	2985.69
4804	1991-09-12	2987.03	3023.26	2977.64	3007.83	160310000	3007.83
4805	1991-09-11	2982.56	3004.70	2964.67	2987.03	147910000	2987.03
4806	1991-09-10	3007.16	3012.97	2967.80	2982.56	146730000	2982.56
4807	1991-09-09	3011.63	3025.49	2987.70	3007.16	109250000	3007.16
4808	1991-09-06	3008.50	3033.32	2987.48	3011.63	166410000	3011.63
4809	1991-09-05	3008.50	3031.98	2989.71	3008.50	162250000	3008.50
4810	1991-09-04	3017.67	3034.66	2990.83	3008.50	156770000	3008.50
4811	1991-09-03	3043.60	3066.64	3013.64	3017.67	153550000	3017.67
4812	1991-08-30	3049.64	3059.26	3024.82	3043.60	125830000	3043.60
4813	1991-08-29	3055.23	3068.65	3030.86	3049.64	150180000	3049.64
4814	1991-08-28	3026.16	3064.85	3018.11	3055.23	169590000	3055.23
4815	1991-08-27	3039.36	3047.41	3007.83	3026.16	143920000	3026.16
4816	1991-08-26	3040.25	3057.02	3020.80	3039.36	128400000	3039.36
4817	1991-08-23	3007.38	3065.97	2999.11	3040.25	187010000	3040.25
4818	1991-08-22	3001.79	3029.96	2989.94	3007.38	172900000	3007.38
4819	1991-08-21	2941.64	3009.17	2941.64	3001.79	231720000	3001.79
4820	1991-08-20	2898.03	2937.39	2886.85	2913.69	184090000	2913.69
4821	1991-08-19	2924.42	2924.42	2836.31	2898.03	229590000	2898.03
4822	1991-08-16	2998.43	3013.64	2945.89	2968.02	188360000	2968.02
4823	1991-08-15	3005.37	3029.96	2985.24	2998.43	174310000	2998.43
4824	1991-08-14	3008.72	3036.67	2988.60	3005.37	195890000	3005.37
4825	1991-08-13	3001.34	3041.14	2989.27	3008.72	211890000	3008.72
4826	1991-08-12	2996.20	3013.42	2974.06	3001.34	145280000	3001.34
4827	1991-08-09	3013.86	3036.45	2986.81	2996.20	143610000	2996.20
4828	1991-08-08	3026.61	3045.17	2995.30	3013.86	163620000	3013.86
4829	1991-08-07	3027.28	3050.54	3008.50	3026.61	170820000	3026.61
4830	1991-08-06	2989.04	3034.88	2970.48	3027.28	174340000	3027.28
4831	1991-08-05	3006.26	3019.68	2978.76	2989.04	125790000	2989.04
4832	1991-08-02	3017.67	3042.26	2994.41	3006.26	162050000	3006.26
4833	1991-08-01	3024.82	3037.12	2997.76	3017.67	169920000	3017.67
4834	1991-07-31	3016.32	3039.58	2999.11	3024.82	166650000	3024.82
4835	1991-07-30	2985.24	3029.07	2983.68	3016.32	168950000	3016.32
4836	1991-07-29	2972.50	2996.20	2957.07	2985.24	135240000	2985.24
4837	1991-07-26	2980.10	2994.86	2953.26	2972.50	127690000	2972.50
4838	1991-07-25	2966.23	2999.11	2947.23	2980.10	145510000	2980.10
4839	1991-07-24	2983.23	3003.13	2950.80	2966.23	158530000	2966.23
4840	1991-07-23	3012.97	3038.24	2972.94	2983.23	160010000	2983.23
4841	1991-07-22	3016.32	3034.44	2990.83	3012.97	148880000	3012.97
4842	1991-07-19	3016.32	3036.23	2989.49	3016.32	187290000	3016.32
4843	1991-07-18	2978.76	3026.61	2970.93	3016.32	199470000	3016.32
4844	1991-07-17	2983.90	3011.18	2961.54	2978.76	194150000	2978.76
4845	1991-07-16	2990.61	3012.52	2962.88	2983.90	182740000	2983.90
4846	1991-07-15	2980.77	3007.38	2965.79	2990.61	159340000	2990.61
4847	1991-07-12	2959.75	3003.35	2942.98	2980.77	173060000	2980.77
4848	1991-07-11	2944.77	2975.63	2933.36	2959.75	157680000	2959.75
4849	1991-07-10	2947.23	2990.83	2927.77	2944.77	178170000	2944.77
4850	1991-07-09	2961.99	2980.10	2934.03	2947.23	151430000	2947.23
4851	1991-07-08	2932.47	2966.23	2897.36	2961.99	138210000	2961.99
4852	1991-07-05	2934.70	2953.26	2917.71	2932.47	69790000	2932.47
4853	1991-07-03	2957.07	2957.07	2915.03	2934.70	139290000	2934.70
4854	1991-07-02	2958.41	2987.03	2939.62	2972.72	157140000	2972.72
4855	1991-07-01	2911.67	2971.15	2911.67	2958.41	166880000	2958.41
4856	1991-06-28	2934.03	2934.03	2879.25	2906.75	162670000	2906.75
4857	1991-06-27	2913.01	2946.56	2909.21	2934.93	155820000	2934.93
4858	1991-06-26	2910.11	2934.03	2879.25	2913.01	186830000	2913.01
4859	1991-06-25	2913.01	2938.51	2887.97	2910.11	155450000	2910.11
4860	1991-06-24	2957.29	2957.29	2904.29	2913.01	137700000	2913.01
4861	1991-06-21	2953.94	2977.64	2937.84	2965.56	193110000	2965.56
4862	1991-06-20	2955.50	2969.81	2927.33	2953.94	163780000	2953.94
4863	1991-06-19	2978.31	2978.31	2933.59	2955.50	156070000	2955.50
4864	1991-06-18	2993.96	3022.14	2970.48	2986.81	154900000	2986.81
4865	1991-06-17	3000.45	3021.69	2977.86	2993.96	133910000	2993.96
4866	1991-06-14	2967.58	3014.98	2967.58	3000.45	167530000	3000.45
4867	1991-06-13	2961.99	2982.11	2942.53	2965.12	144870000	2965.12
4868	1991-06-12	2985.91	2987.25	2928.89	2961.99	165720000	2961.99
4869	1991-06-11	2975.40	3012.08	2963.10	2985.91	161240000	2985.91
4870	1991-06-10	2976.74	2992.84	2958.41	2975.40	127420000	2975.40
4871	1991-06-07	2994.86	3005.14	2954.61	2976.74	167830000	2976.74
4872	1991-06-06	3005.37	3027.06	2975.63	2994.86	168050000	2994.86
4873	1991-06-05	3027.95	3042.93	2989.49	3005.37	186300000	3005.37
4874	1991-06-04	3035.33	3042.04	2992.62	3027.95	180170000	3027.95
4875	1991-06-03	3027.50	3057.47	3000.67	3035.33	173710000	3035.33
4876	1991-05-31	3000.45	3044.50	2972.94	3027.50	231680000	3027.50
4877	1991-05-30	2969.59	3022.81	2950.58	3000.45	234090000	3000.45
4878	1991-05-29	2958.86	2987.92	2940.74	2969.59	188150000	2969.59
4879	1991-05-28	2913.91	2965.12	2903.85	2958.86	161950000	2958.86
4880	1991-05-24	2900.04	2931.13	2893.78	2913.91	124500000	2913.91
4881	1991-05-23	2910.33	2935.38	2881.04	2900.04	173080000	2900.04
4882	1991-05-22	2906.08	2930.01	2881.93	2910.33	159310000	2910.33
4883	1991-05-21	2892.22	2931.80	2875.00	2906.08	186860000	2906.08
4884	1991-05-20	2886.63	2910.78	2872.76	2892.22	109510000	2892.22
4885	1991-05-17	2894.01	2908.54	2860.02	2886.63	174210000	2886.63
4886	1991-05-16	2865.38	2905.64	2863.82	2894.01	154460000	2894.01
4887	1991-05-15	2886.85	2901.83	2834.53	2865.38	193110000	2865.38
4888	1991-05-14	2922.85	2922.85	2870.08	2886.85	207910000	2886.85
4889	1991-05-13	2920.17	2945.44	2896.24	2924.42	129620000	2924.42
4890	1991-05-10	2971.15	2986.14	2906.08	2920.17	172730000	2920.17
4891	1991-05-09	2930.90	2983.68	2926.88	2971.15	180210000	2971.15
4892	1991-05-08	2917.49	2945.21	2898.70	2930.90	157240000	2930.90
4893	1991-05-07	2941.64	2962.66	2906.53	2917.49	153290000	2917.49
4894	1991-05-06	2938.86	2956.84	2911.45	2941.64	128360000	2941.64
4895	1991-05-03	2938.61	2959.90	2906.93	2938.86	158160000	2938.86
4896	1991-05-02	2930.20	2966.34	2917.33	2938.61	187090000	2938.61
4897	1991-05-01	2887.87	2945.30	2882.43	2930.20	181900000	2930.20
4898	1991-04-30	2876.98	2929.21	2859.41	2887.87	204930000	2887.87
4899	1991-04-29	2912.38	2941.09	2869.55	2876.98	149860000	2876.98
4900	1991-04-26	2921.04	2934.90	2888.61	2912.38	154550000	2912.38
4901	1991-04-25	2949.51	2958.42	2905.20	2921.04	166940000	2921.04
4902	1991-04-24	2930.45	2965.10	2913.37	2949.51	166800000	2949.51
4903	1991-04-23	2927.72	2957.92	2905.94	2930.45	167840000	2930.45
4904	1991-04-22	2962.13	2962.13	2911.63	2927.72	164410000	2927.72
4905	1991-04-19	2999.26	3000.25	2943.56	2965.59	195510000	2965.59
4906	1991-04-18	3004.46	3027.72	2976.24	2999.26	217410000	2999.26
4907	1991-04-17	2986.88	3030.45	2963.12	3004.46	246930000	3004.46
4908	1991-04-16	2933.17	2995.79	2912.13	2986.88	214480000	2986.88
4909	1991-04-15	2920.79	2957.18	2896.29	2933.17	161800000	2933.17
4910	1991-04-12	2905.45	2946.53	2884.16	2920.79	198610000	2920.79
4911	1991-04-11	2877.72	2937.62	2877.72	2905.45	196570000	2905.45
4912	1991-04-10	2873.02	2902.48	2848.51	2874.50	167940000	2874.50
4913	1991-04-09	2918.56	2932.42	2863.36	2873.02	169940000	2873.02
4914	1991-04-08	2896.78	2929.21	2877.72	2918.56	138580000	2918.56
4915	1991-04-05	2924.50	2949.26	2876.98	2896.78	187410000	2896.78
4916	1991-04-04	2926.73	2959.41	2899.75	2924.50	198120000	2924.50
4917	1991-04-03	2945.05	2970.54	2915.84	2926.73	213720000	2926.73
4918	1991-04-02	2881.19	2951.98	2878.22	2945.05	189530000	2945.05
4919	1991-04-01	2913.86	2919.31	2868.32	2881.19	144010000	2881.19
4920	1991-03-28	2917.57	2942.08	2893.32	2913.86	150750000	2913.86
4921	1991-03-27	2914.85	2956.93	2886.14	2917.57	201830000	2917.57
4922	1991-03-26	2865.84	2924.01	2848.02	2914.85	198720000	2914.85
4923	1991-03-25	2858.91	2897.52	2837.87	2865.84	153920000	2865.84
4924	1991-03-22	2855.45	2879.95	2829.21	2858.91	160890000	2858.91
4925	1991-03-21	2872.03	2907.92	2841.58	2855.45	199830000	2855.45
4926	1991-03-20	2867.82	2897.03	2840.84	2872.03	196810000	2872.03
4927	1991-03-19	2908.17	2908.17	2840.84	2867.82	177070000	2867.82
4928	1991-03-18	2948.27	2960.64	2899.75	2929.95	163100000	2929.95
4929	1991-03-15	2952.23	2966.58	2918.81	2948.27	237660000	2948.27
4930	1991-03-14	2955.20	3000.00	2925.74	2952.23	231000000	2952.23
4931	1991-03-13	2922.52	2967.82	2910.89	2955.20	176000000	2955.20
4932	1991-03-12	2939.36	2962.13	2906.68	2922.52	176440000	2922.52
4933	1991-03-11	2955.20	2975.50	2923.27	2939.36	161600000	2939.36
4934	1991-03-08	2963.37	3003.47	2934.90	2955.20	206850000	2955.20
4935	1991-03-07	2973.27	2998.51	2948.51	2963.37	197060000	2963.37
4936	1991-03-06	2972.52	3017.82	2957.67	2973.27	262290000	2973.27
4937	1991-03-05	2914.11	2995.54	2913.86	2972.52	253700000	2972.52
4938	1991-03-04	2909.90	2950.74	2897.03	2914.11	199830000	2914.11
4939	1991-03-01	2882.18	2923.51	2846.78	2909.90	221510000	2909.90
4940	1991-02-28	2889.11	2923.51	2858.42	2882.18	223010000	2882.18
4941	1991-02-27	2864.60	2915.35	2839.85	2889.11	211410000	2889.11
4942	1991-02-26	2887.87	2895.30	2840.10	2864.60	164170000	2864.60
4943	1991-02-25	2889.36	2935.89	2865.35	2887.87	193820000	2887.87
4944	1991-02-22	2891.83	2945.79	2860.40	2889.36	218760000	2889.36
4945	1991-02-21	2899.01	2927.72	2871.29	2891.83	180770000	2891.83
4946	1991-02-20	2923.76	2923.76	2879.46	2899.01	185680000	2899.01
4947	1991-02-19	2934.65	2955.20	2895.30	2932.18	189900000	2932.18
4948	1991-02-15	2877.23	2947.28	2868.07	2934.65	222370000	2934.65
4949	1991-02-14	2909.16	2942.08	2852.48	2877.23	230750000	2877.23
4950	1991-02-13	2874.75	2918.32	2848.51	2909.16	209960000	2909.16
4951	1991-02-12	2902.23	2923.02	2848.27	2874.75	256160000	2874.75
4952	1991-02-11	2830.69	2910.64	2822.52	2902.23	265930000	2902.23
4953	1991-02-08	2810.64	2847.28	2787.13	2830.69	187830000	2830.69
4954	1991-02-07	2830.94	2875.50	2790.59	2810.64	292190000	2810.64
4955	1991-02-06	2788.37	2844.80	2760.15	2830.94	276940000	2830.94
4956	1991-02-05	2772.28	2805.20	2742.82	2788.37	290570000	2788.37
4957	1991-02-04	2730.69	2791.83	2714.85	2772.28	250750000	2772.28
4958	1991-02-01	2736.39	2764.60	2694.31	2730.69	246670000	2730.69
4959	1991-01-31	2713.12	2747.28	2691.58	2736.39	204240000	2736.39
4960	1991-01-30	2662.62	2725.99	2654.70	2713.12	226790000	2713.12
4961	1991-01-29	2654.46	2677.23	2627.23	2662.62	155740000	2662.62
4962	1991-01-28	2659.41	2688.61	2635.15	2654.46	141270000	2654.46
4963	1991-01-25	2643.07	2679.46	2623.27	2659.41	194350000	2659.41
4964	1991-01-24	2619.06	2667.33	2615.10	2643.07	223150000	2643.07
4965	1991-01-23	2603.22	2645.54	2584.65	2619.06	169440000	2619.06
4966	1991-01-22	2629.21	2645.05	2586.39	2603.22	175590000	2603.22
4967	1991-01-21	2646.29	2646.29	2602.97	2629.21	136290000	2629.21
4968	1991-01-18	2623.51	2663.37	2600.25	2646.78	226770000	2646.78
4969	1991-01-17	2571.78	2635.40	2571.78	2623.51	318890000	2623.51
4970	1991-01-16	2490.59	2525.25	2475.99	2508.91	134560000	2508.91
4971	1991-01-15	2483.91	2504.46	2470.05	2490.59	109980000	2490.59
4972	1991-01-14	2500.99	2500.99	2447.03	2483.91	120830000	2483.91
4973	1991-01-11	2498.76	2516.09	2472.77	2501.49	123050000	2501.49
4974	1991-01-10	2470.30	2512.13	2467.08	2498.76	124510000	2498.76
4975	1991-01-09	2509.41	2562.38	2456.19	2470.30	191100000	2470.30
4976	1991-01-08	2522.77	2544.06	2493.07	2509.41	143390000	2509.41
4977	1991-01-07	2563.37	2563.37	2514.11	2522.77	130610000	2522.77
4978	1991-01-04	2573.51	2601.98	2540.84	2566.09	140820000	2566.09
4979	1991-01-03	2610.64	2622.28	2567.57	2573.51	141450000	2573.51
4980	1991-01-02	2633.66	2651.73	2600.99	2610.64	126280000	2610.64
4981	1990-12-31	2629.21	2641.09	2611.14	2633.66	114130000	2633.66
4982	1990-12-28	2625.50	2639.11	2607.92	2629.21	111030000	2629.21
4983	1990-12-27	2637.13	2652.23	2616.58	2625.50	102900000	2625.50
4984	1990-12-26	2621.29	2653.96	2613.37	2637.13	78730000	2637.13
4985	1990-12-24	2633.66	2638.12	2609.65	2621.29	57200000	2621.29
4986	1990-12-21	2629.46	2662.62	2619.55	2633.66	233400000	2633.66
4987	1990-12-20	2626.73	2645.81	2591.58	2629.46	174700000	2629.46
4988	1990-12-19	2626.73	2648.51	2602.48	2626.73	180380000	2626.73
4989	1990-12-18	2593.32	2639.36	2583.17	2626.73	176460000	2626.73
4990	1990-12-17	2593.81	2600.74	2563.61	2593.32	118560000	2593.32
4991	1990-12-14	2614.36	2617.82	2572.03	2593.81	150880000	2593.81
4992	1990-12-13	2622.28	2640.59	2598.76	2614.36	162110000	2614.36
4993	1990-12-12	2586.14	2630.69	2578.22	2622.28	182270000	2622.28
4994	1990-12-11	2596.78	2606.93	2565.59	2586.14	145330000	2586.14
4995	1990-12-10	2590.10	2609.40	2566.58	2596.78	138650000	2596.78
4996	1990-12-07	2602.48	2618.07	2571.78	2590.10	164950000	2590.10
4997	1990-12-06	2610.40	2656.44	2589.36	2602.48	256380000	2602.48
4998	1990-12-05	2579.70	2615.84	2558.42	2610.40	205820000	2610.40
4999	1990-12-04	2565.59	2592.08	2534.65	2579.70	185820000	2579.70
5000	1990-12-03	2559.65	2589.60	2543.56	2565.59	177010000	2565.59
5001	1990-11-30	2518.81	2577.23	2498.51	2559.65	192350000	2559.65
5002	1990-11-29	2535.15	2544.31	2501.23	2518.81	140920000	2518.81
5003	1990-11-28	2543.81	2564.60	2521.04	2535.15	145490000	2535.15
5004	1990-11-27	2533.17	2562.62	2516.09	2543.81	147590000	2543.81
5005	1990-11-26	2527.23	2541.58	2489.85	2533.17	131540000	2533.17
5006	1990-11-23	2539.36	2557.92	2521.04	2527.23	63350000	2527.23
5007	1990-11-21	2530.20	2552.23	2502.72	2539.36	140660000	2539.36
5008	1990-11-20	2565.35	2574.50	2524.01	2530.20	161170000	2530.20
5009	1990-11-19	2550.25	2580.69	2543.07	2565.35	140950000	2565.35
5010	1990-11-16	2545.05	2570.79	2522.28	2550.25	165440000	2550.25
5011	1990-11-15	2559.65	2567.33	2528.71	2545.05	151370000	2545.05
5012	1990-11-14	2535.40	2581.19	2522.77	2559.65	179310000	2559.65
5013	1990-11-13	2540.35	2559.90	2512.38	2535.40	160240000	2535.40
5014	1990-11-12	2490.10	2550.99	2490.10	2540.35	161390000	2540.35
5015	1990-11-09	2443.81	2500.74	2438.61	2488.61	145160000	2488.61
5016	1990-11-08	2440.84	2468.81	2415.84	2443.81	155570000	2443.81
5017	1990-11-07	2485.15	2490.35	2430.94	2440.84	149130000	2440.84
5018	1990-11-06	2502.23	2516.83	2471.53	2485.15	141130000	2485.15
5019	1990-11-05	2490.84	2519.06	2472.77	2502.23	147510000	2502.23
5020	1990-11-02	2454.95	2501.73	2447.28	2490.84	168700000	2490.84
5021	1990-11-01	2442.33	2473.02	2415.59	2454.95	159270000	2454.95
5022	1990-10-31	2448.02	2475.99	2419.55	2442.33	156060000	2442.33
5023	1990-10-30	2430.20	2462.87	2400.50	2448.02	153450000	2448.02
5024	1990-10-29	2436.14	2470.30	2407.67	2430.20	133980000	2430.20
5025	1990-10-26	2482.18	2482.18	2429.21	2436.14	130190000	2436.14
5026	1990-10-25	2504.21	2525.99	2464.11	2484.41	141460000	2484.41
5027	1990-10-24	2494.06	2523.02	2470.54	2504.21	149290000	2504.21
5028	1990-10-23	2516.09	2527.97	2480.20	2494.06	146300000	2494.06
5029	1990-10-22	2520.79	2535.40	2476.73	2516.09	152650000	2516.09
5030	1990-10-19	2453.47	2536.88	2453.47	2520.79	221480000	2520.79
5031	1990-10-18	2391.83	2461.63	2391.83	2452.72	204110000	2452.72
5032	1990-10-17	2381.19	2418.56	2358.17	2387.87	161260000	2387.87
5033	1990-10-16	2416.34	2434.41	2366.83	2381.19	149570000	2381.19
5034	1990-10-15	2398.02	2451.24	2354.95	2416.34	164980000	2416.34
5035	1990-10-12	2365.10	2428.71	2349.75	2398.02	187940000	2398.02
5036	1990-10-11	2407.92	2427.23	2344.31	2365.10	180060000	2365.10
5037	1990-10-10	2445.54	2472.03	2388.36	2407.92	167890000	2407.92
5038	1990-10-09	2514.60	2514.60	2437.87	2445.54	145610000	2445.54
5039	1990-10-08	2510.64	2548.02	2507.18	2523.76	99470000	2523.76
5040	1990-10-05	2516.83	2544.55	2453.47	2510.64	153380000	2510.64
5041	1990-10-04	2489.36	2528.22	2464.85	2516.83	145410000	2516.83
5042	1990-10-03	2505.20	2534.65	2470.79	2489.36	135490000	2489.36
5043	1990-10-02	2515.84	2565.35	2487.62	2505.20	188360000	2505.20
5044	1990-10-01	2452.48	2534.65	2446.53	2515.84	202210000	2515.84
5045	1990-09-28	2427.48	2465.59	2367.82	2452.48	201010000	2452.48
5046	1990-09-27	2459.65	2492.33	2396.29	2427.48	182690000	2427.48
5047	1990-09-26	2485.64	2496.04	2435.40	2459.65	155570000	2459.65
5048	1990-09-25	2452.97	2501.24	2437.38	2485.64	155940000	2485.64
5049	1990-09-24	2498.02	2498.02	2438.12	2452.97	162210000	2452.97
5050	1990-09-21	2518.32	2538.37	2479.95	2512.38	201050000	2512.38
5051	1990-09-20	2549.01	2549.01	2495.54	2518.32	145100000	2518.32
5052	1990-09-19	2571.29	2594.55	2534.41	2557.43	147530000	2557.43
5053	1990-09-18	2567.33	2587.87	2524.26	2571.29	141130000	2571.29
5054	1990-09-17	2564.11	2585.89	2537.13	2567.33	110600000	2567.33
5055	1990-09-14	2582.67	2585.15	2545.54	2564.11	133390000	2564.11
5056	1990-09-13	2625.74	2629.21	2570.54	2582.67	123370000	2582.67
5057	1990-09-12	2612.62	2639.11	2592.33	2625.74	129890000	2625.74
5058	1990-09-11	2615.59	2635.64	2586.88	2612.62	113220000	2612.62
5059	1990-09-10	2619.55	2665.35	2600.99	2615.59	119730000	2615.59
5060	1990-09-07	2596.29	2635.89	2577.72	2619.55	123800000	2619.55
5061	1990-09-06	2628.22	2633.17	2575.99	2596.29	125620000	2596.29
5062	1990-09-05	2613.37	2643.07	2588.61	2628.22	120610000	2628.22
5063	1990-09-04	2614.36	2618.07	2573.02	2613.37	92940000	2613.37
5064	1990-08-31	2593.32	2624.50	2569.31	2614.36	96480000	2614.36
5065	1990-08-30	2632.43	2641.34	2578.47	2593.32	120890000	2593.32
5066	1990-08-29	2614.85	2651.24	2596.53	2632.43	134240000	2632.43
5067	1990-08-28	2611.63	2629.95	2582.92	2614.85	127660000	2614.85
5068	1990-08-27	2590.59	2645.05	2590.59	2611.63	160150000	2611.63
5069	1990-08-24	2483.42	2555.69	2480.45	2532.92	199040000	2532.92
5070	1990-08-23	2539.60	2539.60	2459.41	2483.42	250440000	2483.42
5071	1990-08-22	2603.96	2630.69	2553.22	2560.15	175550000	2560.15
5072	1990-08-21	2645.53	2645.53	2566.09	2603.96	194630000	2603.96
5073	1990-08-20	2644.80	2679.21	2632.43	2656.44	129630000	2656.44
5074	1990-08-17	2679.21	2679.21	2598.02	2644.80	212560000	2644.80
5075	1990-08-16	2746.53	2746.53	2676.24	2681.44	138850000	2681.44
5076	1990-08-15	2747.77	2778.71	2736.38	2748.27	135210000	2748.27
5077	1990-08-14	2746.78	2773.02	2720.54	2747.77	130320000	2747.77
5078	1990-08-13	2716.58	2752.23	2676.73	2746.78	122820000	2746.78
5079	1990-08-10	2758.91	2763.61	2692.82	2716.58	145340000	2716.58
5080	1990-08-09	2734.90	2774.26	2716.58	2758.91	155810000	2758.91
5081	1990-08-08	2710.64	2763.37	2691.34	2734.90	190400000	2734.90
5082	1990-08-07	2716.34	2763.86	2676.24	2710.64	231580000	2710.64
5083	1990-08-06	2758.42	2758.42	2683.17	2716.34	240400000	2716.34
5084	1990-08-03	2863.86	2863.86	2722.03	2809.65	292360000	2809.65
5085	1990-08-02	2899.26	2903.71	2833.17	2864.60	253090000	2864.60
5086	1990-08-01	2905.20	2931.19	2875.00	2899.26	176810000	2899.26
5087	1990-07-31	2917.33	2940.10	2878.47	2905.20	173810000	2905.20
5088	1990-07-30	2898.51	2922.52	2861.14	2917.33	146470000	2917.33
5089	1990-07-27	2920.79	2938.36	2877.72	2898.51	149070000	2898.51
5090	1990-07-26	2930.94	2945.79	2888.12	2920.79	155040000	2920.79
5091	1990-07-25	2922.52	2946.53	2896.78	2930.94	163530000	2930.94
5092	1990-07-24	2904.70	2939.60	2866.83	2922.52	181920000	2922.52
5093	1990-07-23	2961.14	2961.39	2833.17	2904.70	209030000	2904.70
5094	1990-07-20	2993.81	3019.31	2953.71	2961.14	177810000	2961.14
5095	1990-07-19	2981.68	3006.19	2948.27	2993.81	161990000	2993.81
5096	1990-07-18	2999.75	3009.65	2963.61	2981.68	168760000	2981.68
5097	1990-07-17	2999.75	3024.26	2970.05	2999.75	176790000	2999.75
5098	1990-07-16	2980.20	3017.08	2971.78	2999.75	149450000	2999.75
5099	1990-07-13	2969.80	3012.38	2956.68	2980.20	215600000	2980.20
5100	1990-07-12	2932.67	2980.69	2917.82	2969.80	211510000	2969.80
5101	1990-07-11	2890.84	2942.33	2890.10	2932.67	162220000	2932.67
5102	1990-07-10	2914.11	2928.22	2882.18	2890.84	147630000	2890.84
5103	1990-07-09	2904.95	2927.97	2890.84	2914.11	119390000	2914.11
5104	1990-07-06	2879.21	2919.80	2867.57	2904.95	111730000	2904.95
5105	1990-07-05	2906.44	2906.44	2863.61	2879.21	128320000	2879.21
5106	1990-07-03	2899.26	2925.74	2891.09	2911.63	130050000	2911.63
5107	1990-07-02	2880.69	2908.66	2869.80	2899.26	130200000	2899.26
5108	1990-06-29	2878.71	2901.98	2865.84	2880.69	145510000	2880.69
5109	1990-06-28	2862.13	2896.04	2850.50	2878.71	136120000	2878.71
5110	1990-06-27	2842.33	2878.96	2821.53	2862.13	146620000	2862.13
5111	1990-06-26	2845.05	2882.92	2832.67	2842.33	141420000	2842.33
5112	1990-06-25	2857.18	2882.18	2834.90	2845.05	133100000	2845.05
5113	1990-06-22	2901.73	2931.93	2848.02	2857.18	172570000	2857.18
5114	1990-06-21	2895.30	2916.58	2870.05	2901.73	138570000	2901.73
5115	1990-06-20	2893.56	2914.60	2868.81	2895.30	137420000	2895.30
5116	1990-06-19	2882.18	2907.92	2866.58	2893.56	134930000	2893.56
5117	1990-06-18	2930.45	2930.45	2877.48	2882.18	133470000	2882.18
5118	1990-06-15	2928.22	2947.77	2902.72	2935.89	205130000	2935.89
5119	1990-06-14	2929.95	2943.56	2902.97	2928.22	135770000	2928.22
5120	1990-06-13	2933.42	2956.93	2910.15	2929.95	158910000	2929.95
5121	1990-06-12	2892.57	2947.52	2877.97	2933.42	157100000	2933.42
5122	1990-06-11	2862.38	2901.98	2852.97	2892.57	119550000	2892.57
5123	1990-06-08	2897.33	2908.50	2850.73	2862.38	142600000	2862.38
5124	1990-06-07	2911.65	2930.58	2880.34	2897.33	160360000	2897.33
5125	1990-06-06	2925.00	2936.65	2891.99	2911.65	164030000	2911.65
5126	1990-06-05	2935.19	2956.55	2911.89	2925.00	199720000	2925.00
5127	1990-06-04	2900.97	2943.69	2883.98	2935.19	175520000	2935.19
5128	1990-06-01	2876.66	2919.90	2868.69	2900.97	187860000	2900.97
5129	1990-05-31	2878.56	2900.62	2854.64	2876.66	165690000	2876.66
5130	1990-05-30	2870.49	2908.21	2853.89	2878.56	199540000	2878.56
5131	1990-05-29	2820.92	2876.19	2812.62	2870.49	137410000	2870.49
5132	1990-05-25	2855.55	2856.50	2806.69	2820.92	120250000	2820.92
5133	1990-05-24	2856.26	2878.08	2828.04	2855.55	155140000	2855.55
5134	1990-05-23	2852.23	2869.07	2824.95	2856.26	172330000	2856.26
5135	1990-05-22	2844.68	2877.13	2828.51	2852.23	203350000	2852.23
5136	1990-05-21	2819.91	2859.72	2802.08	2844.68	166280000	2844.68
5137	1990-05-18	2831.71	2838.43	2804.63	2819.91	162520000	2819.91
5138	1990-05-17	2819.68	2856.25	2811.57	2831.71	164770000	2831.71
5139	1990-05-16	2822.45	2841.44	2800.23	2819.68	159810000	2819.68
5140	1990-05-15	2821.53	2840.74	2798.15	2822.45	165730000	2822.45
5141	1990-05-14	2801.58	2857.87	2793.75	2821.53	225410000	2821.53
5142	1990-05-11	2743.02	2810.36	2743.02	2801.58	234040000	2801.58
5143	1990-05-10	2732.88	2755.63	2716.44	2738.51	158460000	2738.51
5144	1990-05-09	2733.56	2745.50	2710.14	2732.88	152220000	2732.88
5145	1990-05-08	2721.62	2739.41	2710.36	2733.56	144230000	2733.56
5146	1990-05-07	2710.36	2739.19	2698.87	2721.62	132760000	2721.62
5147	1990-05-04	2696.17	2718.92	2682.43	2710.36	140550000	2710.36
5148	1990-05-03	2689.64	2716.22	2682.88	2696.17	145560000	2696.17
5149	1990-05-02	2668.92	2697.30	2659.01	2689.64	141610000	2689.64
5150	1990-05-01	2656.76	2687.39	2651.35	2668.92	149020000	2668.92
5151	1990-04-30	2645.05	2667.79	2627.70	2656.76	122750000	2656.76
5152	1990-04-27	2676.58	2687.39	2639.19	2645.05	130630000	2645.05
5153	1990-04-26	2666.44	2691.89	2650.22	2676.58	141330000	2676.58
5154	1990-04-25	2654.50	2685.36	2649.32	2666.44	133480000	2666.44
5155	1990-04-24	2666.67	2686.04	2643.69	2654.50	137360000	2654.50
5156	1990-04-23	2690.77	2690.77	2650.90	2666.67	136150000	2666.67
5157	1990-04-20	2711.94	2722.07	2668.47	2695.95	174260000	2695.95
5158	1990-04-19	2732.88	2742.12	2700.00	2711.94	152930000	2711.94
5159	1990-04-18	2765.77	2775.68	2722.75	2732.88	147130000	2732.88
5160	1990-04-17	2763.06	2774.77	2738.29	2765.77	127990000	2765.77
5161	1990-04-16	2751.80	2793.47	2748.87	2763.06	142810000	2763.06
5162	1990-04-12	2729.73	2763.96	2729.50	2751.80	142470000	2751.80
5163	1990-04-11	2731.08	2751.35	2713.29	2729.73	141080000	2729.73
5164	1990-04-10	2722.07	2741.67	2707.88	2731.08	136020000	2731.08
5165	1990-04-09	2717.12	2737.39	2701.35	2722.07	114970000	2722.07
5166	1990-04-06	2721.17	2732.43	2695.50	2717.12	137490000	2717.12
5167	1990-04-05	2719.37	2746.17	2709.01	2721.17	144170000	2721.17
5168	1990-04-04	2736.71	2755.86	2708.56	2719.37	159540000	2719.37
5169	1990-04-03	2700.45	2747.30	2699.55	2736.71	154310000	2736.71
5170	1990-04-02	2707.21	2708.78	2668.69	2700.45	124360000	2700.45
5171	1990-03-30	2727.70	2736.71	2692.34	2707.21	139340000	2707.21
5172	1990-03-29	2743.69	2753.38	2711.49	2727.70	132190000	2727.70
5173	1990-03-28	2736.94	2755.63	2716.21	2743.69	142300000	2743.69
5174	1990-03-27	2707.66	2738.96	2691.89	2736.94	131610000	2736.94
5175	1990-03-26	2704.28	2735.81	2697.97	2707.66	116110000	2707.66
5176	1990-03-23	2695.72	2722.75	2688.06	2704.28	132070000	2704.28
5177	1990-03-22	2727.93	2734.01	2674.32	2695.72	175930000	2695.72
5178	1990-03-21	2738.74	2759.68	2718.24	2727.93	130990000	2727.93
5179	1990-03-20	2755.63	2775.00	2724.10	2738.74	177320000	2738.74
5180	1990-03-19	2741.22	2761.71	2706.53	2755.63	142300000	2755.63
5181	1990-03-16	2699.32	2745.50	2699.32	2741.22	222520000	2741.22
5182	1990-03-15	2687.84	2714.86	2677.93	2695.72	144410000	2695.72
5183	1990-03-14	2674.55	2705.18	2662.39	2687.84	145060000	2687.84
5184	1990-03-13	2686.71	2699.55	2657.88	2674.55	145440000	2674.55
5185	1990-03-12	2683.33	2698.65	2661.94	2686.71	114790000	2686.71
5186	1990-03-09	2696.17	2705.63	2665.54	2683.33	150410000	2683.33
5187	1990-03-08	2669.59	2705.18	2661.26	2696.17	170900000	2696.17
5188	1990-03-07	2676.80	2696.85	2656.08	2669.59	163580000	2669.59
5189	1990-03-06	2649.55	2684.46	2638.06	2676.80	143640000	2676.80
5190	1990-03-05	2660.36	2675.22	2636.71	2649.55	140110000	2649.55
5191	1990-03-02	2635.59	2669.82	2630.18	2660.36	164330000	2660.36
5192	1990-03-01	2627.25	2655.63	2607.88	2635.59	157930000	2635.59
5193	1990-02-28	2617.12	2652.48	2603.60	2627.25	184410000	2627.25
5194	1990-02-27	2602.48	2637.84	2592.12	2617.12	152590000	2617.12
5195	1990-02-26	2564.19	2606.30	2560.13	2602.48	148910000	2602.48
5196	1990-02-23	2574.77	2591.44	2540.99	2564.19	148490000	2564.19
5197	1990-02-22	2583.56	2622.30	2568.02	2574.77	184320000	2574.77
5198	1990-02-21	2596.85	2602.48	2556.31	2583.56	159240000	2583.56
5199	1990-02-20	2619.14	2619.14	2579.05	2596.85	147300000	2596.85
5200	1990-02-16	2649.55	2669.37	2623.65	2635.59	166840000	2635.59
5201	1990-02-15	2624.32	2658.78	2614.86	2649.55	174630000	2649.55
5202	1990-02-14	2624.10	2643.69	2608.11	2624.32	138530000	2624.32
5203	1990-02-13	2619.14	2639.19	2592.57	2624.10	144490000	2624.10
5204	1990-02-12	2648.20	2652.48	2610.59	2619.14	118390000	2619.14
5205	1990-02-09	2644.37	2666.67	2628.15	2648.20	146910000	2648.20
5206	1990-02-08	2640.09	2674.32	2622.30	2644.37	176240000	2644.37
5207	1990-02-07	2606.31	2651.35	2579.28	2640.09	186710000	2640.09
5208	1990-02-06	2622.52	2629.50	2588.29	2606.31	134070000	2606.31
5209	1990-02-05	2602.70	2633.56	2592.12	2622.52	130950000	2622.52
5210	1990-02-02	2586.26	2623.65	2577.03	2602.70	164400000	2602.70
5211	1990-02-01	2590.54	2611.49	2571.85	2586.26	154580000	2586.26
5212	1990-01-31	2546.85	2600.90	2546.85	2590.54	189660000	2590.54
5213	1990-01-30	2553.38	2576.13	2513.06	2543.24	186030000	2543.24
5214	1990-01-29	2559.23	2583.56	2522.97	2553.38	150770000	2553.38
5215	1990-01-26	2561.04	2591.67	2516.89	2559.23	198190000	2559.23
5216	1990-01-25	2604.50	2628.83	2546.17	2561.04	172270000	2561.04
5217	1990-01-24	2615.32	2619.59	2534.23	2604.50	207830000	2604.50
5218	1990-01-23	2600.45	2639.64	2584.01	2615.32	179300000	2615.32
5219	1990-01-22	2677.90	2683.33	2595.27	2600.45	148380000	2600.45
5220	1990-01-19	2666.38	2696.89	2657.85	2677.90	185590000	2677.90
5221	1990-01-18	2659.13	2678.11	2625.85	2666.38	178590000	2666.38
5222	1990-01-17	2692.62	2711.39	2643.77	2659.13	170470000	2659.13
5223	1990-01-16	2669.37	2698.38	2634.17	2692.62	186070000	2692.62
5224	1990-01-15	2689.21	2698.11	2656.36	2669.37	140590000	2669.37
5225	1990-01-12	2735.92	2735.92	2675.98	2689.21	183880000	2689.21
5226	1990-01-11	2750.64	2783.27	2748.29	2760.67	154390000	2760.67
5227	1990-01-10	2766.00	2772.82	2725.47	2750.64	175990000	2750.64
5228	1990-01-09	2794.37	2810.79	2760.03	2766.00	155210000	2766.00
5229	1990-01-08	2773.25	2803.97	2753.41	2794.37	140110000	2794.37
5230	1990-01-05	2796.08	2810.15	2758.11	2773.25	158530000	2773.25
5231	1990-01-04	2809.73	2821.46	2766.42	2796.08	177000000	2796.08
5232	1990-01-03	2810.15	2834.04	2786.26	2809.73	192330000	2809.73
5233	1990-01-02	2753.20	2811.65	2732.51	2810.15	162070000	2810.15