Date	 Open	 High	Low	Last
1999/1/1	132.51	132.51	132.51	132.51
1999/1/4	133.1	135.49	131.35	132.39
1999/1/5	132.24	134.34	131.02	131.02
1999/1/6	131.5	132.87	130.75	131.94
1999/1/7	131.18	132.16	128.18	129.85
1999/1/8	130.42	131.74	128.26	128.42
1999/1/11	127.65	128.87	124.57	125.04
1999/1/12	125.43	130.21	124.83	130.09
1999/1/13	130.17	134.02	129.16	132.36
1999/1/14	132.63	134.07	131.19	132.88
1999/1/15	132.6	133.06	130.98	131.9
1999/1/18	132.01	133.78	131.35	132.65
1999/1/19	132.48	133.22	131.61	131.77
1999/1/20	131.79	132.82	130.22	130.58
1999/1/21	130.7	132.54	129.96	131.99
1999/1/22	132.16	133.43	131.65	132.79
1999/1/25	132.65	133.37	131.25	131.63
1999/1/26	131.36	132.76	131.01	131.6
1999/1/27	131.62	133.44	130.83	132.33
1999/1/28	132.33	133.4	131.74	132.91
1999/1/29	132.72	133.25	131.54	132.17
1999/2/1	132.03	132.04	129.69	130.12
1999/2/2	130.33	132.34	126.78	127.27
1999/2/3	127.05	128.05	126.76	128.03
1999/2/4	127.75	129.34	126.25	127.03
1999/2/5	127.14	128.68	126.56	127.45
1999/2/8	127.29	130.09	127.01	129.77
1999/2/9	129.63	130.64	128.79	129.03
1999/2/10	128.96	131.42	128.71	129.53
1999/2/11	129.44	130.17	128.55	128.74
1999/2/12	128.64	130.3	127.99	128.88
1999/2/15	128.85	130.64	128.31	129.74
1999/2/16	130.18	133.24	128.92	132.99
1999/2/17	133.08	134.38	132.26	133.84
1999/2/18	133.48	135.29	133.14	134.12
1999/2/19	134.02	135.1	133.57	134.32
1999/2/22	134.33	135.3	132.54	133.57
1999/2/23	133.47	134.13	132.36	133.02
1999/2/24	132.99	134.52	132.73	133.79
1999/2/25	133.55	134.54	131.8	132.01
1999/2/26	131.81	133.34	130.15	131.48
1999/3/1	131.2	131.61	130.2	130.38
1999/3/2	130.44	132.68	130.31	131.43
1999/3/3	131.34	133.11	130.72	132.5
1999/3/4	132.5	134.22	132.46	133.33
1999/3/5	133.45	134.23	132.53	132.83
1999/3/8	132.82	133.38	131.61	132.5
1999/3/9	132.55	132.88	131.36	131.8
1999/3/10	131.9	132.4	131.02	131.05
1999/3/11	131.07	132.01	129.71	131.54
1999/3/12	131.42	132.63	129.42	129.44
1999/3/15	129.89	130.35	128.49	128.62
1999/3/16	128.78	129.67	127.28	129.37
1999/3/17	129.26	130.81	128.88	130.14
1999/3/18	130.21	131.1	128.82	128.93
1999/3/19	128.99	130.25	127.52	127.52
1999/3/22	127.59	129.15	127.33	129.15
1999/3/23	129.15	129.54	128.27	128.79
1999/3/24	128.75	129.07	128.01	128.45
1999/3/25	128.56	129.1	127.94	127.98
1999/3/26	128.03	129.95	127.87	129.53
1999/3/29	129.47	130.79	128.12	129.01
1999/3/30	129.11	129.74	128.57	128.95
1999/3/31	129.2	129.55	127.47	128.06
1999/4/1	127.9	130.48	127.21	130.45
1999/4/2	130.35	130.44	128.79	130.11
1999/4/5	130.05	130.92	129.85	130.49
1999/4/6	130.36	131.19	129.51	130.62
1999/4/7	130.62	131.38	130.12	130.99
1999/4/8	130.79	131.42	130.16	130.36
1999/4/9	130.33	131.04	129.73	130.64
1999/4/12	130.81	130.91	129.92	130.06
1999/4/13	130.07	130.83	128.88	129.06
1999/4/14	129.14	129.65	128.02	128.26
1999/4/15	128.31	128.78	127.05	127.42
1999/4/16	127.54	127.74	125.38	126.17
1999/4/19	125.79	126.82	124.83	125.37
1999/4/20	125.45	127.79	125.17	126.4
1999/4/21	126.38	127.27	125.83	126.85
1999/4/22	126.92	128.01	126.32	127.24
1999/4/23	127.15	127.79	126.08	126.29
1999/4/26	126.27	127.21	125.24	125.81
1999/4/27	126.22	128.57	125.79	128.37
1999/4/28	128.19	128.34	126.09	126.51
1999/4/29	126.51	127.49	125.91	126.34
1999/4/30	126.46	127.07	125.88	126.31
1999/5/3	126.6	127.34	126.46	127.19
1999/5/4	127.09	128.52	127.01	128.38
1999/5/5	128.44	129.93	128.3	129.73
1999/5/6	129.55	130.78	128.07	130.1
1999/5/7	130.11	130.45	129.51	129.96
1999/5/10	129.65	130.64	129.3	130.16
1999/5/11	130.09	130.71	128.99	129.56
1999/5/12	129.58	129.86	128.57	128.75
1999/5/13	128.73	130.02	128.71	129.92
1999/5/14	129.78	131.01	129.55	130.89
1999/5/17	131.2	131.95	130.87	131.86
1999/5/18	131.89	132.07	131.12	131.63
1999/5/19	131.72	132.9	131.32	132.54
1999/5/20	132.52	133.3	131.74	132.07
1999/5/21	132.05	133.07	130.26	131.23
1999/5/24	131.08	131.38	130.2	130.55
1999/5/25	130.49	130.74	129.81	129.81
1999/5/26	129.57	130.09	127.43	127.78
1999/5/27	127.82	128.4	125.02	125.38
1999/5/28	125.4	127.11	125.4	126.85
1999/5/31	127.37	127.64	126.53	126.76
1999/6/1	126.66	127.11	125.85	126.05
1999/6/2	126.14	126.24	124.74	125.79
1999/6/3	125.92	126.54	125.27	125.44
1999/6/4	125.43	126.96	124.97	126.85
1999/6/7	126.75	126.81	124	124.43
1999/6/8	124.35	126.49	124.12	124.82
1999/6/9	124.65	125.21	123.79	124.74
1999/6/10	124.75	125.76	123.06	124.65
1999/6/11	124.64	125.18	123.65	124.04
1999/6/14	124.14	126.87	123.82	125.71
1999/6/15	125.83	125.83	124.85	125.52
1999/6/16	125.55	125.87	123.57	124.13
1999/6/17	124.07	124.38	122.85	123.43
1999/6/18	123.56	125.86	122.64	125.15
1999/6/21	125.49	127.39	124.88	126.71
1999/6/22	126.56	126.69	125.23	125.67
1999/6/23	125.75	126.57	125.34	126.04
1999/6/24	126.01	126.99	125.82	126.82
1999/6/25	126.81	127.57	126.25	126.66
1999/6/28	126.27	126.91	125.4	125.44
1999/6/29	125.53	126.26	124.72	125.02
1999/6/30	125.04	125.49	124.52	125.49
1999/7/1	125.46	125.69	123.54	123.63
1999/7/2	123.66	124.37	123.51	123.93
1999/7/5	124.04	125.79	123.89	125.12
1999/7/6	125.18	125.27	124.24	124.91
1999/7/7	125.18	125.42	124.57	124.98
1999/7/8	124.68	125.65	124.45	125.24
1999/7/9	125.28	125.95	124.35	124.77
1999/7/12	125.22	125.22	123.69	123.94
1999/7/13	124.03	124.83	123.27	123.32
1999/7/14	123.35	123.8	122.64	123.16
1999/7/15	123.19	123.93	122.81	123.32
1999/7/16	123.38	123.73	122.92	123.39
1999/7/19	123.27	123.51	121.14	122.04
1999/7/20	122.12	124.4	121.52	123.9
1999/7/21	123.9	124.89	123.6	124.43
1999/7/22	124.29	124.78	122.47	122.59
1999/7/23	122.96	123.28	121.75	122.47
1999/7/26	123.03	124.46	122.56	124.32
1999/7/27	124.37	124.98	123.41	123.82
1999/7/28	123.82	124.01	122.74	123.85
1999/7/29	123.84	124	122.88	123.73
1999/7/30	123.72	124.1	122.48	122.74
1999/8/2	122.92	123.13	121.47	122.26
1999/8/3	122.31	123.47	122.18	123.17
1999/8/4	123.11	124.36	122.6	123.23
1999/8/5	123.31	123.94	122.71	123.22
1999/8/6	123.2	123.81	122.65	123.54
1999/8/9	123.74	123.9	122.97	123.44
1999/8/10	123.42	123.71	122.81	122.99
1999/8/11	123.07	124.14	122.61	122.97
1999/8/12	122.95	123.68	122.9	123.1
1999/8/13	123.14	123.19	122.12	122.38
1999/8/16	122.47	123.33	121.03	121.26
1999/8/17	121.13	121.52	119.63	119.69
1999/8/18	119.88	120.09	117.68	117.73
1999/8/19	117.86	118.85	116.65	118.82
1999/8/20	118.64	119.67	118.13	118.71
1999/8/23	118.55	118.8	116.96	117.14
1999/8/24	117.09	118.07	116.23	117.1
1999/8/25	116.88	117.83	115.57	115.77
1999/8/26	115.88	117.05	115.53	116.62
1999/8/27	116.77	117.31	116.34	116.6
1999/8/30	116.28	116.66	115.67	116.01
1999/8/31	116.07	116.75	114.83	115.99
1999/9/1	115.92	116.7	115.21	115.54
1999/9/2	115.35	117.18	115.02	116.65
1999/9/3	116.74	117.99	116.49	116.76
1999/9/6	115.96	116.9	115.72	116.07
1999/9/7	115.95	117.89	115.7	117.29
1999/9/8	117.29	118.36	117.14	117.79
1999/9/9	117.83	117.83	113.4	113.86
1999/9/10	113.88	115.73	112.69	112.74
1999/9/13	112.73	113.13	109.76	111.21
1999/9/14	111.17	111.48	108.94	109.6
1999/9/15	109.71	109.71	106.9	108.97
1999/9/16	108.77	110.19	107.78	109.16
1999/9/17	109.34	111.71	108.85	111.71
1999/9/20	112.13	112.72	109.67	109.87
1999/9/21	110.13	111.4	108.01	110.07
1999/9/22	110.07	110.51	108.41	108.76
1999/9/23	108.86	109.08	108.13	108.96
1999/9/24	109.18	110.47	108.57	108.75
1999/9/27	110.1	111.43	108.68	110.64
1999/9/28	110.18	112.12	110.18	112.04
1999/9/29	112.08	113.98	111.79	113.96
1999/9/30	113.9	113.97	112.18	113.65
1999/10/1	113.58	113.88	112.4	112.72
1999/10/4	112.63	114.18	112.07	114.05
1999/10/5	114.04	114.64	113.63	114.26
1999/10/6	114.25	115.87	113.88	114.91
1999/10/7	114.92	115.71	114.42	114.88
1999/10/8	114.83	115.63	113.93	114.17
1999/10/11	114.07	114.21	113.21	113.68
1999/10/12	113.68	114.49	113.11	114.32
1999/10/13	114.37	116.46	114.05	114.98
1999/10/14	115.27	115.97	114.73	115.78
1999/10/15	115.8	116.04	114.57	114.99
1999/10/18	114.85	115.24	113.75	113.97
1999/10/19	114.15	114.51	113.88	114.13
1999/10/20	114.18	115.18	113.88	114.59
1999/10/21	114.53	114.79	114.21	114.53
1999/10/22	114.63	114.77	112.75	113.04
1999/10/25	113.18	113.65	112.26	112.48
1999/10/26	112.49	112.71	110.7	111.07
1999/10/27	111.01	111.1	109.18	109.79
1999/10/28	109.94	110.76	109.1	110.49
1999/10/29	110.76	111.03	108.98	109.9
1999/11/1	109.96	110.62	109.18	109.35
1999/11/2	109.53	110.7	109.19	109.68
1999/11/3	109.53	110.29	108.77	110.01
1999/11/4	110.04	110.6	108.29	108.84
1999/11/5	108.83	110.9	108.6	110.51
1999/11/8	110.88	111.17	109.04	109.18
1999/11/9	109.31	109.62	108.93	109.16
1999/11/10	109.29	109.49	108.82	109.35
1999/11/11	109.27	109.92	108.99	109.17
1999/11/12	109.25	109.32	108.05	108.71
1999/11/15	108.88	108.95	107.95	108.28
1999/11/16	108.42	109.58	108.25	109.15
1999/11/17	109.09	110.2	108.89	109.94
1999/11/18	109.97	110.4	108.65	109.04
1999/11/19	109.11	109.88	108.96	109.57
1999/11/22	109.6	109.82	107.96	108.11
1999/11/23	108.05	108.19	106.79	107.23
1999/11/24	107.27	107.58	106.27	106.6
1999/11/25	106.74	106.83	105.97	106.29
1999/11/26	106.34	106.55	102.5	103.68
1999/11/29	104.1	105.8	102.28	103.5
1999/11/30	103.67	104.03	102.23	103.13
1999/12/1	102.96	103.75	102.75	103.54
1999/12/2	103.5	103.6	102.76	102.93
1999/12/3	103	103.19	102.18	102.93
1999/12/6	102.93	105.83	102.05	105.26
1999/12/7	105.09	106.24	104.46	104.86
1999/12/8	105	105.85	104.83	105.79
1999/12/9	105.81	106.05	103.9	104.63
1999/12/10	104.73	104.85	103.45	103.65
1999/12/13	103.92	104.72	103.65	104.62
1999/12/14	104.6	104.55	103.7	104.09
1999/12/15	104.14	104.52	103.65	104.52
1999/12/16	104.47	104.95	103.33	104.94
1999/12/17	105.02	105.46	103.85	103.9
1999/12/20	104.07	104.24	103.29	103.91
1999/12/21	104.05	104.05	102.8	103.03
1999/12/22	103.11	103.43	102.19	102.6
1999/12/23	102.57	103.81	102.12	103.64
1999/12/24	103.75	104.6	102.64	104.33
1999/12/27	104.1	104.4	103.15	103.58
1999/12/28	103.96	103.99	102.65	103.24
1999/12/29	102.82	103.33	102.26	102.72
1999/12/30	102.91	103.43	102.39	103.36
1999/12/31	103.49	103.51	102.24	103.08
2000/1/3	102.89	104.3	102.17	103.93
2000/1/4	104.22	106.56	104.01	106.34
2000/1/5	105.77	107.74	105.63	107.63
2000/1/6	107.48	109.26	107.24	108.68
2000/1/7	108.8	109.17	107.85	108.46
2000/1/10	108.79	108.9	106.89	107.74
2000/1/11	107.82	109.68	107.77	109.56
2000/1/12	109.6	109.8	108.5	109.19
2000/1/13	109	109.12	108.5	108.86
2000/1/14	108.83	109.18	107.1	107.17
2000/1/17	107.23	107.26	105.53	106.16
2000/1/18	106.16	107.15	105.9	107.15
2000/1/19	107.3	107.44	106.37	106.74
2000/1/20	106.91	107.32	106.22	107.23
2000/1/21	107.2	107.25	105.2	105.8
2000/1/24	105.42	106.48	105.06	106.34
2000/1/25	106.29	106.84	105.68	106.14
2000/1/26	106.15	106.41	105.64	105.81
2000/1/27	105.64	105.99	103.48	103.79
2000/1/28	103.8	104.79	102.91	104.42
2000/1/31	104.62	105	103.8	104.22
2000/2/1	104.16	105.27	103.85	104.77
2000/2/2	104.76	106.15	104.18	105.61
2000/2/3	105.7	106.9	104.94	106.55
2000/2/4	106.51	106.75	104.82	105.38
2000/2/7	105.42	106.75	105.28	106.6
2000/2/8	106.57	108.35	106.56	107.93
2000/2/9	107.93	108.5	107.27	108.19
2000/2/10	108.15	108.41	106.85	107.59
2000/2/11	107.64	108.09	107.12	107.44
2000/2/14	107.55	107.65	106.3	106.57
2000/2/15	106.56	107.24	106.12	107.16
2000/2/16	107.17	108.02	106.72	107.99
2000/2/17	107.94	109.6	107.76	109.18
2000/2/18	109.28	109.86	108.86	109.21
2000/2/21	109.16	109.99	108.83	109.86
2000/2/22	110.06	111.93	109.86	111.22
2000/2/23	111.13	111.99	110.74	111.55
2000/2/24	111.51	111.85	109.4	110.42
2000/2/25	110.49	110.58	107.2	107.66
2000/2/28	107.33	107.54	102.45	106.43
2000/2/29	106.26	107.82	105.77	106.33
2000/3/1	106.21	106.34	103.64	104.29
2000/3/2	104.24	105.15	103.22	104.07
2000/3/3	103.68	104.33	103.18	103.31
2000/3/6	103.15	103.65	102.61	103.11
2000/3/7	102.89	103.62	100.99	101.8
2000/3/8	101.63	103.19	101.53	102.98
2000/3/9	103.07	103.36	102.24	103.07
2000/3/10	103.13	103.22	102.02	102.49
2000/3/13	102.33	102.71	101.43	101.71
2000/3/14	101.84	102.11	100.64	101.86
2000/3/15	101.82	102.9	101.24	102.14
2000/3/16	101.96	102.82	101.69	102.21
2000/3/17	102.26	103.81	102.17	103.76
2000/3/20	103.98	104.03	103.15	103.45
2000/3/21	103.44	103.87	102.58	102.68
2000/3/22	102.56	102.98	102.22	102.94
2000/3/23	102.95	104.48	102.82	104.25
2000/3/24	104.34	104.93	103.51	104.5
2000/3/27	104.29	104.6	102.93	103.29
2000/3/28	103.19	103.33	101.53	101.67
2000/3/29	101.54	101.78	100.07	100.6
2000/3/30	100.8	101.46	100.07	101.38
2000/3/31	101.66	102.04	97.57	98.19
2000/4/3	98.86	100.71	98.29	100.08
2000/4/4	100.02	101.83	100	100.92
2000/4/5	101.25	101.97	100.9	100.96
2000/4/6	100.73	101.28	100.21	100.4
2000/4/7	100.43	101.24	100.17	100.64
2000/4/10	100.63	102.51	100.46	102.44
2000/4/11	102.46	103.13	102.31	102.6
2000/4/12	102.48	102.63	100.65	101.53
2000/4/13	101.55	101.58	100.59	100.86
2000/4/14	100.96	101.28	100.06	100.79
2000/4/17	100.46	101.33	99.16	99.59
2000/4/18	99.52	99.61	98.6	99.01
2000/4/19	98.89	99.46	98.15	98.47
2000/4/20	98.64	99.3	98.19	99.07
2000/4/21	99.22	99.4	98.8	99.24
2000/4/24	99.28	99.55	98.94	99.23
2000/4/25	99.24	99.36	97.13	97.56
2000/4/26	97.87	98.4	96.95	98.13
2000/4/27	98.11	98.25	96.5	96.84
2000/4/28	96.83	98.64	96.6	98.56
2000/5/1	98.35	99.97	97.7	99.65
2000/5/2	99.62	99.79	98.04	98.73
2000/5/3	98.69	98.82	97.01	97.59
2000/5/4	97.7	97.79	96.08	96.13
2000/5/5	96.25	97.55	95.74	97.39
2000/5/8	97.45	98.45	96.85	97.79
2000/5/9	97.72	99.38	97.29	99.08
2000/5/10	99.27	99.83	98.72	99.32
2000/5/11	98.87	99.85	97.52	97.85
2000/5/12	97.81	100.07	97.07	99.74
2000/5/15	99.76	100.4	99.51	99.68
2000/5/16	98.79	99.48	98.47	98.53
2000/5/17	99.04	99.04	97.4	97.93
2000/5/18	97.98	97.98	96.93	97.27
2000/5/19	96.99	97.44	94.9	96.03
2000/5/22	96.14	97.19	95.85	96.71
2000/5/23	96.72	97.65	96.24	96.64
2000/5/24	96.48	98.26	96.38	97.55
2000/5/25	97.27	98.1	96.77	97.9
2000/5/26	98.01	99.97	97.94	99.74
2000/5/29	99.83	99.91	99.1	99.11
2000/5/30	99.14	100.34	98.82	99.03
2000/5/31	99.13	101.14	98.92	100.91
2000/6/1	100.9	101.87	100.76	101.11
2000/6/2	101.14	102.38	100.76	102.23
2000/6/5	102.26	102.29	101.16	101.71
2000/6/6	101.65	102.01	100.85	100.99
2000/6/7	101.01	101.79	100.63	101.41
2000/6/8	101.35	102.34	100.79	101.21
2000/6/9	101.07	102.07	101.04	101.94
2000/6/12	101.81	101.96	101.32	101.89
2000/6/13	101.96	102.82	101.65	102.62
2000/6/14	102.46	102.88	102.03	102.14
2000/6/15	102.2	102.24	100.86	101.72
2000/6/16	101.59	102.71	101.03	102.65
2000/6/19	102.54	102.79	101.24	101.35
2000/6/20	101.31	101.6	100.46	100.73
2000/6/21	100.65	100.68	99.54	99.71
2000/6/22	99.71	99.83	97.52	97.83
2000/6/23	97.83	98.31	97.57	98.03
2000/6/26	97.94	99.31	97.13	99.02
2000/6/27	98.94	99.71	98.79	99.63
2000/6/28	99.58	99.88	99.24	99.28
2000/6/29	99.35	100.29	98.76	100.26
2000/6/30	100.15	101.69	100	101.08
2000/7/3	100.96	101.45	100.27	100.41
2000/7/4	100.46	101.17	100.07	100.89
2000/7/5	100.97	102.38	100.68	101.98
2000/7/6	101.92	102.76	101.85	102.19
2000/7/7	102.15	102.53	101.61	102.34
2000/7/10	102.38	102.42	101.54	102.21
2000/7/11	102.14	102.32	101.49	102.04
2000/7/12	101.95	102.63	101.68	101.91
2000/7/13	101.8	102.04	100.05	101.33
2000/7/14	101.26	101.38	100.65	101.11
2000/7/17	101.48	101.94	100.68	101.16
2000/7/18	101.11	101.28	100.04	100.15
2000/7/19	99.79	100.29	99.34	100.16
2000/7/20	100.08	100.52	99.51	100.51
2000/7/21	100.35	102.12	100.1	102.04
2000/7/24	101.84	102.12	101.34	101.51
2000/7/25	101.52	102.93	101.21	102.32
2000/7/26	102.36	103.24	102.27	103.02
2000/7/27	102.98	103.09	101.74	101.76
2000/7/28	101.7	102	101	101.16
2000/7/31	101.25	101.87	100.71	101.39
2000/8/1	101.31	101.73	99.84	99.92
2000/8/2	99.94	100.06	99.22	99.57
2000/8/3	99.48	99.96	97.49	98.16
2000/8/4	98.25	98.73	97.51	98.69
2000/8/7	98.52	99.33	98.22	98.98
2000/8/8	98.93	99.23	97.6	98.01
2000/8/9	98.02	98.14	96.67	97.16
2000/8/10	97.19	98.97	96.85	98.81
2000/8/11	98.61	99.41	97.92	97.99
2000/8/14	98.21	99.27	97.93	99.09
2000/8/15	99.1	99.96	99.04	99.6
2000/8/16	99.46	100.18	98.43	99.48
2000/8/17	99.41	99.6	98.83	99.5
2000/8/18	99.49	99.98	98.14	98.21
2000/8/21	98.22	98.86	97.49	97.99
2000/8/22	97.99	98.08	97.03	97.1
2000/8/23	97.18	97.55	95.4	96.53
2000/8/24	96.59	96.85	96.04	96.38
2000/8/25	96.41	96.87	95.96	96.35
2000/8/28	96.35	96.61	95.67	95.85
2000/8/29	95.79	96.18	94.56	94.68
2000/8/30	94.68	95.29	94	95.27
2000/8/31	95.35	95.64	94.32	94.74
2000/9/1	94.82	95.41	94.43	95.34
2000/9/4	95.38	95.6	94.69	94.93
2000/9/5	95.11	95.57	93.76	94.12
2000/9/6	94.2	94.27	91.85	92.12
2000/9/7	92.16	92.68	91.04	91.6
2000/9/8	91.72	92.38	91.55	92.01
2000/9/11	91.66	92.88	90.85	90.88
2000/9/12	91.18	92.96	90.89	92.29
2000/9/13	92.22	93.1	91.88	92.12
2000/9/14	92.03	93.48	91.7	93.01
2000/9/15	92.98	93.49	91.35	91.51
2000/9/18	91.27	91.73	91.01	91.29
2000/9/19	91.34	91.52	90.6	91.04
2000/9/20	91.08	91.44	90.07	90.51
2000/9/21	90.49	91.73	90.11	91.71
2000/9/22	91.73	96.17	91.54	94.6
2000/9/25	94.98	95.38	93.65	94.34
2000/9/26	94.24	95.07	93.66	95.03
2000/9/27	94.97	95.68	94.28	94.89
2000/9/28	94.77	95.4	94.36	94.61
2000/9/29	94.46	95.55	94.43	95.53
2000/10/2	95.6	96	95.15	95.52
2000/10/3	95.49	95.63	94.88	95.35
2000/10/4	95.32	95.72	95.13	95.7
2000/10/5	95.54	95.99	94.75	94.85
2000/10/6	94.9	95.17	94.32	94.49
2000/10/9	94.56	94.93	94.33	94.5
2000/10/10	94.4	94.74	93.66	93.94
2000/10/11	93.99	94.53	93.4	93.51
2000/10/12	93.2	93.6	92.67	92.93
2000/10/13	92.89	93.4	91.79	92.33
2000/10/16	92.19	92.38	91.65	91.84
2000/10/17	91.87	92.47	91.5	92.3
2000/10/18	92.27	92.6	89.57	90.42
2000/10/19	90.29	91.49	89.95	91.4
2000/10/20	91.46	92.17	90.94	91.62
2000/10/23	91.65	91.73	90.38	90.43
2000/10/24	90.37	90.95	90.04	90.06
2000/10/25	90.08	90.63	88.99	89.52
2000/10/26	89.46	90.16	88.96	89.97
2000/10/27	89.99	91.57	89.73	91.21
2000/10/30	91.44	92.57	91.05	91.61
2000/10/31	91.58	92.76	91.32	92.46
2000/11/1	92.37	93.27	92.26	93.19
2000/11/2	93.16	93.9	92.6	92.95
2000/11/3	92.89	95.07	92.11	92.73
2000/11/6	92.85	93.53	91.81	92.71
2000/11/7	92.63	92.85	91.88	92.08
2000/11/8	92.06	92.98	91.5	91.74
2000/11/9	91.73	93.14	91.42	93.05
2000/11/10	92.99	93.65	92.31	92.78
2000/11/13	93.15	93.45	92.18	92.34
2000/11/14	92.31	92.91	92.21	92.8
2000/11/15	92.74	93.52	92.63	93.25
2000/11/16	93.24	93.58	92.79	92.96
2000/11/17	92.94	93.24	92.27	92.32
2000/11/20	92.52	93.68	92.35	93.56
2000/11/21	93.54	93.79	92.71	92.81
2000/11/22	92.85	93.35	92.39	93.13
2000/11/23	93.06	93.24	92.38	92.57
2000/11/24	92.49	93.97	92.44	93.29
2000/11/27	93.28	94.43	93.23	94.33
2000/11/28	94.27	94.6	94.07	94.25
2000/11/29	94.22	95.58	94.22	95.35
2000/11/30	95.41	96.69	95.28	96.34
2000/12/1	96.29	97.88	96.26	97.79
2000/12/4	97.78	98.98	97.25	98.58
2000/12/5	98.47	98.77	97.48	97.78
2000/12/6	97.85	98.49	97.26	98.41
2000/12/7	98.3	99.19	98.07	98.29
2000/12/8	98.24	99	97.91	98.71
2000/12/11	98.15	98.32	96.84	97.28
2000/12/12	97.29	98.16	97.01	98.02
2000/12/13	97.96	98.8	97.82	98.5
2000/12/14	98.41	100.01	98.41	99.98
2000/12/15	99.85	101.33	99.8	100.77
2000/12/18	100.68	101.43	99.92	100.55
2000/12/19	100.55	100.69	99.46	100.65
2000/12/20	100.67	102.64	100.64	102.59
2000/12/21	102.56	103.04	102.15	102.87
2000/12/22	102.88	104.49	102.56	104.17
2000/12/25	104.19	104.79	103.87	104.51
2000/12/26	104.55	105.98	104.51	105.66
2000/12/27	105.72	106.59	105.62	106.3
2000/12/28	106.33	106.69	106.01	106.3
2000/12/29	106.3	107.87	106.24	107.74
2001/1/1	107.8	108.01	107.55	107.7
2001/1/2	107.7	108.87	106.7	108.81
2001/1/3	108.79	109.47	105.3	105.35
2001/1/4	105.35	109.97	105.27	109.97
2001/1/5	109.72	111.75	109.72	111.68
2001/1/8	111.67	111.8	109.74	109.88
2001/1/9	109.92	110.47	108.73	110.31
2001/1/10	110.27	110.54	109.03	109.07
2001/1/11	109.02	112.38	108.95	112.2
2001/1/12	112.14	113.15	111.4	112.77
2001/1/15	112.78	113.12	111.71	112.08
2001/1/16	112.16	112.43	109.82	110.88
2001/1/17	110.97	111.4	109.1	111.13
2001/1/18	111.22	112.29	110.68	111.37
2001/1/19	111.34	112.05	109.29	109.49
2001/1/22	109.38	109.65	108.01	109.19
2001/1/23	109.26	110.82	109.19	109.25
2001/1/24	109.26	109.95	108.51	108.77
2001/1/25	108.72	109.28	106.73	107.88
2001/1/26	108.01	108.56	107.38	108.31
2001/1/29	108.71	108.77	106.9	107.01
2001/1/30	107.06	108.02	106.49	107.27
2001/1/31	107.3	109.2	107.14	109.13
2001/2/1	109.16	109.84	108.2	108.67
2001/2/2	108.59	108.66	107.65	108.23
2001/2/5	108.09	109.21	107.51	107.59
2001/2/6	107.63	108.27	106.62	106.88
2001/2/7	106.9	108.65	106.6	107.92
2001/2/8	107.95	108.36	106.16	107.15
2001/2/9	107.12	109.12	106.67	108.6
2001/2/12	108.98	109.64	108.65	109.33
2001/2/13	109.46	109.71	106.99	107.55
2001/2/14	107.55	107.73	106.57	106.75
2001/2/15	106.74	107.03	104.31	104.48
2001/2/16	104.54	105.97	104.17	105.85
2001/2/19	105.94	107.03	105.68	106.9
2001/2/20	106.85	107.32	104.46	105.45
2001/2/21	105.37	107.19	104.79	106
2001/2/22	106.06	106.15	104.79	105.75
2001/2/23	105.78	106.79	105.29	106.22
2001/2/26	106.22	106.68	105.4	106.06
2001/2/27	106.05	106.87	105.77	106.7
2001/2/28	106.62	108.87	106.46	108.44
2001/3/1	108.36	109.46	108.1	109.28
2001/3/2	109.22	111.68	109.1	111.3
2001/3/5	111.62	111.73	110.34	110.7
2001/3/6	110.6	111.23	109.56	110.88
2001/3/7	110.85	112.27	110.62	111.52
2001/3/8	111.4	112.01	110.82	111.67
2001/3/9	111.71	111.96	111.07	111.51
2001/3/12	111.28	112.58	111.16	111.85
2001/3/13	112.02	112.12	109.42	109.57
2001/3/14	109.51	110.78	108.35	110.34
2001/3/15	110.22	110.75	109.15	109.76
2001/3/16	109.79	110.63	109.48	110.38
2001/3/19	110.37	110.74	109.56	110.55
2001/3/20	110.55	111.26	110.3	111.12
2001/3/21	111.13	112.46	110.36	110.58
2001/3/22	110.71	111.03	109.55	109.85
2001/3/23	109.76	110.32	108.97	109.35
2001/3/26	109.36	110.46	109.36	109.92
2001/3/27	109.89	110.63	108.71	109.2
2001/3/28	109.22	109.56	107.47	108.43
2001/3/29	108.49	109.58	108.18	109.2
2001/3/30	109.13	110.98	108.83	110.8
2001/4/2	110.55	112.03	110.17	111.55
2001/4/3	111.51	112.79	110.99	112.7
2001/4/4	112.66	113.69	112.55	112.91
2001/4/5	112.92	113.62	111.08	111.22
2001/4/6	111.15	113	111.1	111.91
2001/4/9	112.15	113.26	111.92	112.26
2001/4/10	112.26	112.52	110.26	110.57
2001/4/11	110.67	110.96	109.65	110.85
2001/4/12	110.85	110.98	108.92	110.3
2001/4/13	110.3	110.99	110.19	110.3
2001/4/16	110.36	111.04	110.08	110.62
2001/4/17	110.55	110.85	108.41	108.94
2001/4/18	108.97	109.09	106.66	107.73
2001/4/19	107.81	108.97	107.4	108.65
2001/4/20	108.63	110.9	108.63	110.45
2001/4/23	109.95	111.09	108.59	108.59
2001/4/24	108.69	110.02	108.62	109.3
2001/4/25	109.38	109.97	108.85	109.68
2001/4/26	109.6	111.37	109.36	111.34
2001/4/27	111.23	112.13	110.2	110.85
2001/4/30	110.59	110.79	109.24	109.71
2001/5/1	109.84	110.03	108.63	108.9
2001/5/2	109.08	109.29	108.2	108.52
2001/5/3	108.6	109.11	107.63	107.94
2001/5/4	107.98	109.15	107.69	108.33
2001/5/7	108.27	108.71	107.73	107.91
2001/5/8	107.8	108.41	107.09	107.31
2001/5/9	107.27	108.27	107.17	108.2
2001/5/10	108.28	108.92	107.74	108.12
2001/5/11	108.04	108.21	106.77	107.23
2001/5/14	107.3	107.85	107.1	107.81
2001/5/15	107.81	108.56	107.63	108.39
2001/5/16	108.3	109.69	108.12	109.14
2001/5/17	109	109.26	108.06	108.13
2001/5/18	108.24	108.85	108.05	108.84
2001/5/21	108.81	108.9	107.45	107.58
2001/5/22	107.56	107.85	105.92	106.31
2001/5/23	106.29	106.34	102.09	102.94
2001/5/24	102.87	103.38	101.08	102.73
2001/5/25	102.65	103.9	102.65	103.88
2001/5/28	103.67	104.25	103.49	104.18
2001/5/29	104.17	104.5	102.43	102.89
2001/5/30	102.88	103.49	102.44	103.08
2001/5/31	103.12	103.25	100.18	100.81
2001/6/1	100.77	101.11	99.98	101.1
2001/6/4	100.87	102.29	100.72	100.88
2001/6/5	100.89	102.82	100.33	102.69
2001/6/6	102.68	103.35	101.59	101.85
2001/6/7	101.87	102.23	101.46	102.2
2001/6/8	102.24	102.99	101.68	102.86
2001/6/11	102.77	103.82	102.55	102.76
2001/6/12	102.72	103.88	102.44	103.85
2001/6/13	103.87	104.64	103.61	104.39
2001/6/14	104.36	104.85	103.43	104.65
2001/6/15	104.65	106.32	104.55	105.8
2001/6/18	106.14	106.54	105.62	106.1
2001/6/19	106.11	106.35	104.81	104.94
2001/6/20	104.91	105.97	104.56	105.87
2001/6/21	105.75	106.62	105.66	106.54
2001/6/22	106.46	106.83	105.63	106.72
2001/6/25	106.43	106.97	106.3	106.42
2001/6/26	106.38	107.01	106.26	106.91
2001/6/27	106.9	107.7	106.53	106.92
2001/6/28	106.85	107.46	105.18	105.38
2001/6/29	105.34	106.08	104.68	105.93
2001/7/2	106.07	106.21	104.93	105.23
2001/7/3	105.22	105.65	104.72	105.44
2001/7/4	105.53	105.87	105.01	105.4
2001/7/5	105.35	105.96	105.07	105.11
2001/7/6	105.13	106.83	104.89	106.6
2001/7/9	106.47	106.74	106.01	106.44
2001/7/10	106.53	107.53	106.4	107.22
2001/7/11	107.16	107.94	106.64	106.72
2001/7/12	106.8	106.8	105.18	105.73
2001/7/13	105.75	106.84	105.6	106.79
2001/7/16	106.56	107.57	106.53	106.98
2001/7/17	106.99	107.54	106.3	107.4
2001/7/18	107.4	108.57	107.19	108.17
2001/7/19	108.21	108.49	107.21	107.44
2001/7/20	107.42	108.42	107.42	107.89
2001/7/23	107.08	108.24	106.98	108.11
2001/7/24	108.12	108.73	107.9	108.42
2001/7/25	108.4	109	108.32	108.82
2001/7/26	108.87	108.94	108.26	108.57
2001/7/27	108.62	108.9	107.76	108.51
2001/7/30	107.99	109.79	107.94	109.4
2001/7/31	109.4	109.66	108.97	109.52
2001/8/1	109.53	110.01	109.33	109.8
2001/8/2	109.81	110.15	108.81	109.32
2001/8/3	109.25	109.5	108.81	109.33
2001/8/6	109.28	109.43	108.74	109.2
2001/8/7	109.19	109.24	108.19	108.39
2001/8/8	108.43	108.89	107.63	108.83
2001/8/9	108.83	109.46	108.35	108.8
2001/8/10	108.77	109.62	108.61	108.97
2001/8/13	109	110.1	108.98	109.78
2001/8/14	109.79	110.49	109	109.97
2001/8/15	109.96	110.07	108.57	109.24
2001/8/16	109.29	109.97	109.09	109.73
2001/8/17	109.74	110.53	109.49	110.4
2001/8/20	110.15	110.64	109.8	110.58
2001/8/21	110.4	110.45	108.94	109.85
2001/8/22	109.86	110.56	109.49	110.06
2001/8/23	110.09	110.24	109.42	109.66
2001/8/24	109.67	109.95	109.24	109.9
2001/8/27	109.75	109.89	109.1	109.3
2001/8/28	109.29	109.85	108.63	109.59
2001/8/29	109.62	109.68	108.38	109.19
2001/8/30	109.21	109.68	108.56	109.37
2001/8/31	109.44	109.53	107.72	108.36
2001/9/3	108.36	108.4	107.53	107.74
2001/9/4	107.75	107.9	105.57	106.08
2001/9/5	106.07	107.53	105.83	106.97
2001/9/6	106.89	108.51	106.89	108.24
2001/9/7	108.16	109.04	108.01	108.94
2001/9/10	108.82	109.13	108.42	108.65
2001/9/11	108.68	109.6	107.46	109.1
2001/9/12	109.06	109.31	107.92	108.37
2001/9/13	108.37	108.64	107.7	108.29
2001/9/14	108.22	108.98	107.68	108.07
2001/9/17	108.58	109.79	107.87	108.95
2001/9/18	108.95	109.04	108.16	108.8
2001/9/19	108.79	109.42	108.54	108.98
2001/9/20	109.03	109.11	107.05	107.99
2001/9/21	107.99	108.23	106.09	106.66
2001/9/24	106.72	107.89	106.26	107.78
2001/9/25	107.76	108.8	107.29	108.5
2001/9/26	108.57	108.9	108.16	108.74
2001/9/27	108.67	110.21	108.53	109.94
2001/9/28	109.95	110	108.25	108.85
2001/10/1	108.77	110.49	108.53	110.29
2001/10/2	110.31	111.09	109.95	111
2001/10/3	110.99	111.76	110.15	110.22
2001/10/4	110.27	110.76	109.83	110.66
2001/10/5	110.66	110.89	110.1	110.68
2001/10/8	110.56	110.63	109.93	110.26
2001/10/9	110.25	110.75	109.62	109.74
2001/10/10	109.69	110.19	109.38	109.7
2001/10/11	109.68	109.9	109.29	109.59
2001/10/12	109.58	110.46	109.33	110.38
2001/10/15	110.19	110.63	109.57	109.84
2001/10/16	109.85	110.45	109.38	110.1
2001/10/17	110.06	110.51	109.35	109.57
2001/10/18	109.61	109.77	108.98	109.37
2001/10/19	109.37	109.54	108.58	108.98
2001/10/22	108.88	109.45	108.63	109.2
2001/10/23	109.22	109.55	108.82	109.17
2001/10/24	109.15	109.87	109.05	109.74
2001/10/25	109.75	110.13	109.37	109.65
2001/10/26	109.7	109.97	109.22	109.61
2001/10/29	109.61	110.47	109.26	110.43
2001/10/30	110.35	110.71	110.2	110.42
2001/10/31	110.37	110.77	110.07	110.24
2001/11/1	110.23	110.79	110.01	110.09
2001/11/2	110.03	110.3	109.54	109.79
2001/11/5	109.64	110.04	109.04	109.24
2001/11/6	109.27	109.35	108.33	108.49
2001/11/7	108.46	109.46	108.13	108.69
2001/11/8	108.64	108.88	106.83	107.24
2001/11/9	107.19	107.71	106.99	107.6
2001/11/12	107.71	107.99	107.47	107.6
2001/11/13	107.74	107.87	106.9	107.13
2001/11/14	107.13	107.5	106.91	107.24
2001/11/15	107.23	108.13	107.16	107.89
2001/11/16	107.94	108.78	107.81	108.72
2001/11/19	108.6	108.78	108.13	108.25
2001/11/20	108.24	108.7	108.06	108.28
2001/11/21	108.27	108.68	107.77	108.36
2001/11/22	108.21	108.98	107.9	108.76
2001/11/23	108.82	109.31	108.72	109.16
2001/11/26	109.16	109.48	109.03	109.26
2001/11/27	109.2	109.8	108.74	109.48
2001/11/28	109.51	109.56	108.85	109.27
2001/11/29	109.23	110.03	109.04	109.93
2001/11/30	109.91	110.72	109.74	110.68
2001/12/3	110.5	110.79	110.13	110.61
2001/12/4	110.58	110.71	110.16	110.56
2001/12/5	110.59	110.99	110.05	110.22
2001/12/6	110.3	111.71	109.9	111.5
2001/12/7	111.55	112.07	111.28	111.7
2001/12/10	111.72	112.31	111.59	112.23
2001/12/11	112.22	112.62	112.11	112.49
2001/12/12	112.47	113.59	112.11	113.17
2001/12/13	113.21	113.64	112.43	112.65
2001/12/14	112.66	115.48	112.45	115.11
2001/12/17	115.02	115.94	114.87	115.08
2001/12/18	115.06	115.93	114.93	115.54
2001/12/19	115.56	115.85	114.44	115.44
2001/12/20	115.42	115.84	114.83	115.76
2001/12/21	115.81	116.65	114.54	115.14
2001/12/24	115.17	115.4	113.53	114.05
2001/12/25	114.09	115.43	113.68	115.09
2001/12/26	115.04	115.34	114.53	115.17
2001/12/27	115.27	116.49	114.92	116.3
2001/12/28	116.4	116.53	115.08	116.03
2001/12/31	116.13	117.48	115.9	117.14
2002/1/1	117.18	117.44	117.1	117.1
2002/1/2	117.14	119.68	116.75	119.37
2002/1/3	119.41	119.57	118.2	118.5
2002/1/4	118.47	118.63	116.9	117.12
2002/1/7	117.17	117.57	116.59	117.08
2002/1/8	117.08	118.72	116.96	118.64
2002/1/9	118.72	119.1	117.56	118.67
2002/1/10	118.68	118.82	117.74	118.05
2002/1/11	118.04	118.22	117.32	117.95
2002/1/14	118.17	118.18	117.46	118.01
2002/1/15	118.05	118.09	115.65	115.85
2002/1/16	115.87	116.67	115.68	116.67
2002/1/17	116.63	117.02	116.03	116.81
2002/1/18	116.82	117.42	116.68	117.19
2002/1/21	117.26	117.41	116.95	117.29
2002/1/22	117.29	118.76	117.22	118.63
2002/1/23	118.72	119.16	117.74	118.22
2002/1/24	118.24	118.32	117.62	118.27
2002/1/25	118.32	118.43	115.92	116.31
2002/1/28	116.61	116.71	114.56	115.07
2002/1/29	115.06	115.63	114.42	115.51
2002/1/30	115.53	115.65	114.32	114.46
2002/1/31	114.47	116.01	114.36	115.75
2002/2/1	115.63	115.91	114.55	114.67
2002/2/4	114.77	115.35	114.52	115.12
2002/2/5	115.12	116.58	114.76	116.22
2002/2/6	116.21	116.47	115.27	115.97
2002/2/7	115.96	116.53	115.7	116.36
2002/2/8	116.37	117.81	116.24	117.63
2002/2/11	117.47	117.93	116.77	116.97
2002/2/12	116.96	117.59	116.14	116.32
2002/2/13	116.28	116.73	115.53	116.17
2002/2/14	116.07	116.19	114.82	115.47
2002/2/15	115.41	116.24	115.27	115.79
2002/2/18	115.89	116.04	115.36	115.53
2002/2/19	115.53	117.21	115.44	117.05
2002/2/20	117.04	117.16	116.24	116.33
2002/2/21	116.32	117.1	116.07	116.81
2002/2/22	116.78	117.54	116.46	117.37
2002/2/25	117.34	117.51	116.23	116.31
2002/2/26	116.39	116.87	116.01	116.35
2002/2/27	116.34	116.74	116	116.27
2002/2/28	116.22	116.4	115.54	115.96
2002/3/1	115.93	116.16	115.08	115.47
2002/3/4	115.5	115.61	114.11	114.92
2002/3/5	114.87	115.38	114.26	115.27
2002/3/6	115.27	115.36	114.45	114.51
2002/3/7	114.51	114.79	111.3	112.51
2002/3/8	112.45	112.73	111.98	112.48
2002/3/11	112.36	113	111.99	112.41
2002/3/12	112.32	113.01	112.08	112.97
2002/3/13	113.02	113.63	112.79	113.39
2002/3/14	113.42	114.14	112.9	114.03
2002/3/15	113.93	114.46	113.82	113.92
2002/3/18	113.84	115.99	113.8	115.95
2002/3/19	115.94	116.71	115.52	116.56
2002/3/20	116.55	116.71	115.71	116.35
2002/3/21	116.35	116.71	116.13	116.55
2002/3/22	116.56	116.94	116.21	116.59
2002/3/25	116.56	117.15	116.23	116.96
2002/3/26	116.96	117.07	116.08	116.61
2002/3/27	116.61	116.83	115.58	115.67
2002/3/28	115.69	115.93	115.34	115.66
2002/3/29	115.65	116.07	115.4	115.67
2002/4/1	115.74	117.7	115.59	117.52
2002/4/2	117.54	117.56	116.88	117.12
2002/4/3	117.14	117.31	116.53	116.93
2002/4/4	116.94	117.2	116	116.21
2002/4/5	116.25	116.32	115.56	115.56
2002/4/8	115.82	115.94	114.68	115.22
2002/4/9	115.22	115.6	114.86	115.29
2002/4/10	115.31	115.31	114.67	115.09
2002/4/11	115.05	116.43	114.94	115.96
2002/4/12	116.04	116.54	115.79	116.11
2002/4/15	116.06	116.51	115.65	116.21
2002/4/16	116.25	116.29	115.38	115.74
2002/4/17	115.81	116.43	115.56	116.32
2002/4/18	116.39	116.46	114.94	115.86
2002/4/19	115.85	116.33	115.72	116.21
2002/4/22	116.15	116.27	115.06	115.65
2002/4/23	115.63	115.77	115.16	115.71
2002/4/24	115.69	115.85	115.38	115.68
2002/4/25	115.69	115.76	115.16	115.57
2002/4/26	115.54	115.71	114.68	115.29
2002/4/29	115.36	115.81	115	115.61
2002/4/30	115.64	115.92	115.45	115.68
2002/5/1	115.76	115.85	115.25	115.46
2002/5/2	115.51	115.82	115.13	115.51
2002/5/3	115.56	116.55	115.42	116.4
2002/5/6	116.38	116.84	115.96	116.74
2002/5/7	116.8	117.26	116.45	117.14
2002/5/8	117.12	117.24	116.27	116.57
2002/5/9	116.53	116.82	116.26	116.64
2002/5/10	116.7	117.47	116.49	116.69
2002/5/13	116.6	116.74	116.07	116.54
2002/5/14	116.55	116.69	115.88	116.01
2002/5/15	116.04	116.51	115.49	116.43
2002/5/16	116.41	116.95	116.19	116.74
2002/5/17	116.71	116.82	115.4	115.94
2002/5/20	115.97	116.32	115.35	115.46
2002/5/21	115.44	115.8	113.71	114.26
2002/5/22	114.23	115.57	113.46	114.94
2002/5/23	115	115.51	114.71	115.26
2002/5/24	115.23	115.31	114.68	114.79
2002/5/27	114.86	115.07	114.71	114.95
2002/5/28	114.97	115.79	114.81	115.65
2002/5/29	115.66	116.47	115.47	116.28
2002/5/30	116.27	116.48	115.23	115.57
2002/5/31	115.54	116.62	115.3	116.03
2002/6/3	115.69	116.19	115.56	116.14
2002/6/4	116.43	117.12	116.17	116.6
2002/6/5	116.59	117.05	116.43	116.78
2002/6/6	116.8	117.65	116.29	117.63
2002/6/7	117.61	117.97	117.26	117.26
2002/6/10	117.35	117.99	117.18	117.78
2002/6/11	117.79	118.89	117.51	118.82
2002/6/12	118.83	119.25	118.51	118.59
2002/6/13	118.6	118.8	117.67	117.83
2002/6/14	117.82	118.07	117.29	117.42
2002/6/17	117.42	117.57	117.04	117.4
2002/6/18	117.46	118.4	117.33	118.33
2002/6/19	118.33	118.76	118.29	118.61
2002/6/20	118.62	119.2	118.52	119.14
2002/6/21	119.19	119.4	117.36	117.57
2002/6/24	118.11	119.06	117.65	118.11
2002/6/25	118.12	118.9	117.74	118.85
2002/6/26	118.81	119.5	117.55	117.96
2002/6/27	118.02	118.36	117.67	118.24
2002/6/28	118.28	118.97	117.89	118.58
2002/7/1	118.74	118.99	118.43	118.74
2002/7/2	118.75	118.82	117.83	118.24
2002/7/3	118.23	118.32	117.33	117.45
2002/7/4	117.43	117.76	117.15	117.52
2002/7/5	117.55	117.65	116.78	117.07
2002/7/8	116.95	117.46	116.69	117.32
2002/7/9	117.42	117.56	116.92	117.29
2002/7/10	117.33	117.39	116.25	116.4
2002/7/11	116.45	116.71	115.24	115.71
2002/7/12	115.71	115.88	115.17	115.84
2002/7/15	116.11	117.1	115.46	116.66
2002/7/16	116.64	117.46	116.59	117.14
2002/7/17	117.21	117.6	116.96	117.18
2002/7/18	117.2	117.93	117.03	117.85
2002/7/19	117.86	118.15	117.02	117.23
2002/7/22	117.35	117.75	116.97	117.18
2002/7/23	117.18	117.25	115.94	116.22
2002/7/24	116.25	116.44	115.31	116.13
2002/7/25	116.13	117.09	115.85	117.01
2002/7/26	116.99	117.81	116.96	117.19
2002/7/29	117.35	117.76	116.99	117.38
2002/7/30	117.39	118.6	117.22	118.18
2002/7/31	118.15	118.42	116.99	117.18
2002/8/1	117.16	117.57	116.67	117.36
2002/8/2	117.4	117.78	117.27	117.34
2002/8/5	117.27	117.61	116.89	117.26
2002/8/6	117.32	117.4	116.6	116.67
2002/8/7	116.67	117.34	116.58	117.12
2002/8/8	117.12	117.37	116.67	117.03
2002/8/9	117.04	117.69	116.36	116.57
2002/8/12	116.6	116.99	116.1	116.43
2002/8/13	116.45	116.79	116.11	116.46
2002/8/14	116.44	116.57	114.62	114.83
2002/8/15	114.85	115.38	114.25	115.26
2002/8/16	115.06	115.99	115.02	115.89
2002/8/19	115.74	116.51	115.54	115.8
2002/8/20	115.83	116.52	115.72	116.29
2002/8/21	116.26	116.34	115.68	116.28
2002/8/22	116.24	116.7	115.99	116.15
2002/8/23	116.13	116.44	116.04	116.43
2002/8/26	116.36	116.42	116.06	116.35
2002/8/27	116.36	116.46	115.45	116.18
2002/8/28	116.2	116.4	115.91	116.32
2002/8/29	116.33	116.59	115.84	116.38
2002/8/30	116.4	116.51	116.05	116.34
2002/9/2	116.36	116.54	116.03	116.34
2002/9/3	116.32	116.82	115.99	116.65
2002/9/4	116.66	117.32	116.62	117.07
2002/9/5	117.08	117.55	116.88	117.32
2002/9/6	117.33	117.66	116.24	116.38
2002/9/9	116.35	116.82	116.1	116.47
2002/9/10	116.46	117.01	116.18	116.83
2002/9/11	116.82	117.5	116.7	117.41
2002/9/12	117.48	117.97	117.12	117.93
2002/9/13	117.93	118.75	117.35	118.29
2002/9/16	118.34	118.92	118.08	118.44
2002/9/17	118.44	118.9	117.92	118.86
2002/9/18	118.88	119.15	118.17	118.81
2002/9/19	118.78	119.96	118.6	119.78
2002/9/20	119.75	121.42	119.75	121.24
2002/9/23	121.11	121.96	120.56	121.23
2002/9/24	121.25	121.26	120.24	121.07
2002/9/25	121.07	121.23	119.91	119.96
2002/9/26	119.96	120.42	119.02	119.26
2002/9/27	119.26	120.41	119.25	120.11
2002/9/30	120.33	120.49	119.21	120.18
2002/10/1	120.18	121.08	120.01	120.5
2002/10/2	120.5	121.4	120.4	121.22
2002/10/3	121.23	121.62	120.89	121.13
2002/10/4	121.13	121.23	120.54	120.67
2002/10/7	120.67	122.29	120.44	122.22
2002/10/8	122.19	122.33	121.46	121.72
2002/10/9	121.72	122.16	121.17	122.06
2002/10/10	122.07	122.48	121.76	121.94
2002/10/11	121.94	122.64	121.63	122.51
2002/10/14	122.54	122.81	122.27	122.72
2002/10/15	122.74	123.03	122.07	122.38
2002/10/16	122.39	122.63	121.77	122.14
2002/10/17	122.15	122.25	121.02	121.42
2002/10/18	121.4	122.08	121.38	121.93
2002/10/21	122.01	122.18	121.33	121.64
2002/10/22	121.61	122.51	121.42	122.35
2002/10/23	122.35	122.42	121.02	121.53
2002/10/24	121.54	121.8	120.74	121.69
2002/10/25	121.67	121.86	120.91	121.35
2002/10/28	121.35	121.74	121.28	121.54
2002/10/29	121.5	121.7	120.63	120.99
2002/10/30	120.99	121.07	120.55	120.94
2002/10/31	120.97	121.43	120.79	121.28
2002/11/1	121.32	121.88	121.23	121.78
2002/11/4	121.73	121.99	121.54	121.95
2002/11/5	121.93	122.14	121.49	121.84
2002/11/6	121.87	122.27	121.65	122.19
2002/11/7	122.21	122.5	121.77	122.29
2002/11/8	122.36	122.45	121.23	121.44
2002/11/11	121.43	121.53	120.45	120.98
2002/11/12	120.95	121.21	120.41	121.11
2002/11/13	121.12	121.19	120.75	121.07
2002/11/14	121.07	121.29	120.65	120.93
2002/11/15	120.93	121.67	120.82	121.64
2002/11/18	121.6	122.29	121.53	122.17
2002/11/19	122.13	123.17	121.97	122.63
2002/11/20	122.61	123.1	122.55	122.89
2002/11/21	122.87	122.95	122.27	122.93
2002/11/22	122.94	123.18	122.4	122.54
2002/11/25	122.6	122.71	120.73	121.21
2002/11/26	121.15	121.2	120.59	120.8
2002/11/27	120.82	121.27	120.3	121.1
2002/11/28	121.11	121.64	120.97	121.64
2002/11/29	121.52	121.97	121.34	121.87
2002/12/2	121.91	124.33	121.85	124.08
2002/12/3	124.07	124.39	123.82	123.99
2002/12/4	124.01	124.98	123.81	124.69
2002/12/5	124.69	125.6	124.6	124.96
2002/12/6	124.93	125.58	124.02	124.8
2002/12/9	124.59	124.74	123.59	124.68
2002/12/10	124.69	124.89	124.53	124.78
2002/12/11	124.87	124.91	124.16	124.69
2002/12/12	124.73	125.18	124.34	124.96
2002/12/13	125	125.24	123.01	123.39
2002/12/16	123.49	124.19	122.88	124.09
2002/12/17	124.11	124.81	123.93	124.64
2002/12/18	124.67	124.89	123.93	124.32
2002/12/19	124.26	124.42	123.35	123.83
2002/12/20	123.82	124.13	123.39	123.65
2002/12/23	123.66	123.75	123.29	123.63
2002/12/24	123.64	124.01	123.43	123.91
2002/12/25	123.93	124.34	123.73	124.24
2002/12/26	124.32	124.52	124.06	124.46
2002/12/27	124.45	125.16	124.3	125.14
2002/12/30	124.95	125.21	123.69	124.19
2002/12/31	124.2	124.81	124.04	124.62
2003/1/2	124.62	124.79	124.13	124.43
2003/1/3	124.39	124.97	124.26	124.71
2003/1/6	124.87	124.95	124.31	124.63
2003/1/7	124.63	125.5	124.56	125.38
2003/1/8	125.4	125.49	124.4	125.08
2003/1/9	125.06	125.32	124.87	125.15
2003/1/10	125.15	126.22	125.12	126.14
2003/1/13	126.05	126.15	125.19	125.42
2003/1/14	125.43	125.6	124.52	124.65
2003/1/15	124.65	125.04	124.16	124.66
2003/1/16	124.67	125.17	124.5	125.08
2003/1/17	125.08	125.8	125.02	125.7
2003/1/20	125.75	126.21	125.65	126.11
2003/1/21	126.12	126.94	126.08	126.69
2003/1/22	126.67	126.95	126.28	126.87
2003/1/23	126.93	127.24	126.56	126.89
2003/1/24	126.87	127.77	126.82	127.53
2003/1/27	127.71	128.96	127.55	128.62
2003/1/28	128.57	128.68	128.08	128.48
2003/1/29	128.48	128.63	127.94	128.25
2003/1/30	128.28	128.88	127.76	128.71
2003/1/31	128.74	129.39	128.64	129.19
2003/2/3	129.26	129.87	128.74	129.79
2003/2/4	129.79	130.44	129.42	130.23
2003/2/5	130.24	130.57	129.16	129.43
2003/2/6	129.5	130.06	129.19	129.76
2003/2/7	129.72	130.38	129.14	130.09
2003/2/10	130.17	130.47	130	130.03
2003/2/11	130.04	130.28	129.62	129.95
2003/2/12	129.98	130.24	129.49	130.1
2003/2/13	130.07	130.77	129.79	130.54
2003/2/14	130.61	130.75	129.58	129.98
2003/2/17	129.72	129.84	128.49	129.01
2003/2/18	128.38	128.4	126.96	127.24
2003/2/19	127.24	127.81	126.95	127.58
2003/2/20	127.57	128.21	127.49	128.07
2003/2/21	128.05	128.73	127.68	127.84
2003/2/24	127.6	127.6	126.28	127.27
2003/2/25	127.23	127.71	126.07	126.23
2003/2/26	126.26	126.6	126.08	126.43
2003/2/27	126.44	126.79	126.11	126.48
2003/2/28	126.51	127.73	126.42	127.65
2003/3/3	127.38	128.2	127.21	128.09
2003/3/4	128.09	128.62	128.07	128.48
2003/3/5	128.5	128.97	128.27	128.63
2003/3/6	128.58	128.98	128.46	128.71
2003/3/7	128.71	129.32	127.94	128.88
2003/3/10	128.9	129.24	128.57	129.11
2003/3/11	129.16	129.46	128.9	129.33
2003/3/12	129.37	129.65	128.96	128.98
2003/3/13	129.04	129.35	127.77	127.84
2003/3/14	127.84	128.18	126.88	127.15
2003/3/17	127.45	127.65	125.56	125.98
2003/3/18	125.96	126.48	125.56	126.39
2003/3/19	126.39	127.5	126.03	127.25
2003/3/20	127.24	127.97	126.75	127.67
2003/3/21	127.68	128.18	127.41	128.06
2003/3/24	128.14	128.62	128.11	128.48
2003/3/25	128.46	128.59	127.71	127.94
2003/3/26	127.97	128.4	127.62	128.25
2003/3/27	128.28	128.67	128.06	128.19
2003/3/28	128.21	129.53	128.18	129.2
2003/3/31	129.31	129.74	128.38	128.87
2003/4/1	128.9	129.14	128.56	128.81
2003/4/2	128.75	129.02	127.91	128.07
2003/4/3	128.08	128.54	127.68	128.45
2003/4/4	128.48	128.86	128.21	128.76
2003/4/7	128.45	128.81	127.5	128.03
2003/4/8	128.1	128.46	127.74	128.36
2003/4/9	128.35	129.53	128.22	129.39
2003/4/10	129.42	129.67	128.91	129.01
2003/4/11	129.03	129.77	128.91	129.49
2003/4/14	129.54	129.79	129.32	129.63
2003/4/15	129.63	130.01	129.31	129.89
2003/4/16	129.96	130.68	129.85	130.42
2003/4/17	130.48	130.75	129.99	130.12
2003/4/18	130.15	130.5	130.03	130.31
2003/4/21	130.33	131.06	130.18	130.98
2003/4/22	131.01	131.72	130.71	131.6
2003/4/23	131.64	132.15	131.37	131.96
2003/4/24	131.97	132.44	131.72	132.35
2003/4/25	132.39	132.91	132.16	132.71
2003/4/28	132.69	132.94	132.19	132.33
2003/4/29	132.37	132.75	131.57	132.73
2003/4/30	132.74	133.31	132.54	132.94
2003/5/1	132.9	133.42	132.42	133.21
2003/5/2	133.05	133.79	133.05	133.75
2003/5/5	133.68	133.99	133.26	133.86
2003/5/6	133.93	134.48	133.7	134.44
2003/5/7	134.43	134.55	131.94	132.2
2003/5/8	132.18	134.64	131.67	134.48
2003/5/9	134.55	135.28	134.33	134.86
2003/5/12	135.2	135.49	134.81	135.3
2003/5/13	135.29	135.44	133.99	134.67
2003/5/14	134.66	134.79	133.25	133.5
2003/5/15	133.53	133.59	132.3	132.69
2003/5/16	132.68	134.58	132.51	134.58
2003/5/19	134.8	136.87	134.46	136.57
2003/5/20	136.56	136.74	136.12	136.65
2003/5/21	136.64	137.4	136.47	136.87
2003/5/22	136.82	137.35	136.77	137.06
2003/5/23	137.04	138.43	136.87	138.4
2003/5/26	138.32	138.79	137.98	138.76
2003/5/27	138.79	139.17	138.38	138.62
2003/5/28	138.6	139.73	138.13	139.44
2003/5/29	139.46	140.84	139.17	140.55
2003/5/30	140.55	140.96	140.28	140.64
2003/6/2	140.11	140.55	138.27	139.56
2003/6/3	139.53	139.99	138.9	139.84
2003/6/4	139.87	140.1	138.26	138.42
2003/6/5	138.46	139.85	137.76	139.32
2003/6/6	139.33	139.93	138.74	138.83
2003/6/9	139.02	139.2	138.06	138.42
2003/6/10	138.47	138.85	137.35	137.47
2003/6/11	137.53	138.83	137.22	138.35
2003/6/12	138.46	138.84	137.95	138.52
2003/6/13	138.48	139.45	138.23	139.39
2003/6/16	139.35	140.23	139.01	139.09
2003/6/17	139.15	139.74	139.04	139.21
2003/6/18	139.25	139.43	137.59	137.78
2003/6/19	137.84	139.02	137.54	138.75
2003/6/20	138.67	138.99	136.88	137.36
2003/6/23	137.18	137.43	135.61	136.15
2003/6/24	136.18	136.45	135.27	135.68
2003/6/25	135.68	136.6	135.17	136.08
2003/6/26	136.06	136.7	135.75	136.39
2003/6/27	136.38	137.05	136.29	136.69
2003/6/30	136.86	138.02	136.65	137.91
2003/7/1	138.02	138.59	137.51	138.11
2003/7/2	138.1	138.14	136.14	136.29
2003/7/3	136.3	136.64	135.26	135.92
2003/7/4	135.92	135.93	135.2	135.62
2003/7/7	135.52	135.59	133.65	133.74
2003/7/8	133.77	134.21	133.21	133.74
2003/7/9	133.75	134.21	133.24	133.74
2003/7/10	133.74	134.06	133.11	133.9
2003/7/11	133.91	134.01	132.63	133.15
2003/7/14	132.96	132.96	132.19	132.7
2003/7/15	132.81	133.11	130.6	131.76
2003/7/16	131.87	132.64	131.47	132.43
2003/7/17	132.43	133.37	132.29	133.08
2003/7/18	133.09	133.84	132.97	133.48
2003/7/21	133.44	134.55	133.24	134.46
2003/7/22	134.46	135.42	134.3	134.88
2003/7/23	134.94	136.46	134.54	136.4
2003/7/24	136.41	136.71	136.1	136.49
2003/7/25	136.46	137.04	136.17	136.71
2003/7/28	136.66	137.45	136.47	137.3
2003/7/29	137.21	137.74	137.07	137.23
2003/7/30	137.19	137.41	136.38	136.42
2003/7/31	136.48	136.64	135.02	135.4
2003/8/1	135.46	135.48	134.25	135.41
2003/8/4	135.24	136.88	134.99	136.67
2003/8/5	136.54	137.07	135.82	136.46
2003/8/6	136.65	137.02	136.25	136.3
2003/8/7	136.24	136.46	135.22	135.3
2003/8/8	135.52	135.52	134.35	134.65
2003/8/11	134.49	134.93	133.46	134.69
2003/8/12	134.52	135.02	133.81	133.97
2003/8/13	133.68	134.97	133.58	134.95
2003/8/14	134.92	135.32	133.86	134.2
2003/8/15	133.94	134.4	133.72	134.27
2003/8/18	134.2	134.25	132.98	133.15
2003/8/19	132.98	132.99	131.65	131.84
2003/8/20	132.05	132.13	130.85	131.3
2003/8/21	131.23	131.25	128.3	128.75
2003/8/22	128.82	128.99	127.25	127.86
2003/8/25	127.57	128.27	127.45	127.56
2003/8/26	127.6	128.03	126.73	127.56
2003/8/27	127.67	128.71	127.4	127.83
2003/8/28	127.52	128.17	126.92	127.68
2003/8/29	127.71	128.52	126.75	128.42
2003/9/1	128.17	128.53	127.55	127.81
2003/9/2	127.75	127.9	125.52	125.98
2003/9/3	125.95	126.17	125.05	125.7
2003/9/4	125.48	127.81	125.43	127.78
2003/9/5	127.7	129.85	127.54	129.7
2003/9/8	130.49	130.57	129.06	129.24
2003/9/9	129.29	131.36	128.9	131.23
2003/9/10	131.15	131.37	130.33	131.25
2003/9/11	131.26	132.05	130.17	131.11
2003/9/12	131.24	132.84	130.3	132.4
2003/9/15	132.13	132.83	131.94	132.53
2003/9/16	132.54	132.63	129.5	129.75
2003/9/17	129.86	131.46	129.27	130.94
2003/9/18	130.92	131.05	129.33	129.69
2003/9/19	129.7	130.32	128.95	129.56
2003/9/22	128.65	128.95	128	128.6
2003/9/23	128.65	128.73	127.54	128.5
2003/9/24	128.43	128.57	127.45	128.45
2003/9/25	128.45	129.05	128.03	128.96
2003/9/26	128.92	128.97	128.17	128.2
2003/9/29	127.94	128.78	126.92	128.5
2003/9/30	128.58	130.21	128.44	130.04
2003/10/1	129.98	130.08	129.23	129.65
2003/10/2	129.64	130.58	129.31	129.45
2003/10/3	129.37	129.67	128.15	128.4
2003/10/6	128.45	130	128.12	129.95
2003/10/7	129.95	130.38	128.83	129.27
2003/10/8	129.25	129.8	129.08	129.45
2003/10/9	129.48	129.62	127.6	128.12
2003/10/10	128.11	128.49	127.12	128.21
2003/10/13	128.08	128.23	126.51	127.5
2003/10/14	127.47	128.56	126.66	127.72
2003/10/15	127.67	128.03	127.13	127.44
2003/10/16	127.32	127.9	127.16	127.37
2003/10/17	127.38	127.81	126.85	127.73
2003/10/20	127.6	128.83	127.3	128.46
2003/10/21	128.35	128.45	127.62	127.65
2003/10/22	127.65	128.8	127.62	128.66
2003/10/23	128.61	130	128.56	129.18
2003/10/24	129.2	129.81	128.68	128.7
2003/10/27	128.65	128.77	127.22	127.41
2003/10/28	127.43	127.46	126.21	126.25
2003/10/29	126.33	126.62	126.08	126.38
2003/10/30	126.3	127.03	126	126.4
2003/10/31	126.39	127.86	126.25	127.42
2003/11/3	127.22	128.1	126.84	127.22
2003/11/4	127.22	128.1	126.84	127.22
2003/11/5	127.1	127.23	125.81	125.99
2003/11/6	125.9	126.31	125.34	125.66
2003/11/7	125.65	126	125.48	125.79
2003/11/10	125.79	126.31	124.13	124.8
2003/11/11	124.87	125.37	124.39	125.16
2003/11/12	125.18	126.73	124.98	126.67
2003/11/13	126.57	127.06	126.08	126.85
2003/11/14	126.85	127.65	126.83	127.61
2003/11/17	127.6	129.35	127.6	128.05
2003/11/18	127.96	129.3	127.87	129.25
2003/11/19	129.19	130.27	128.55	129.84
2003/11/20	129.79	130.28	129.43	129.77
2003/11/21	129.83	130.07	128.96	129.63
2003/11/24	129.56	129.8	128.42	128.71
2003/11/25	128.68	129.8	128.58	128.92
2003/11/26	128.97	130.37	128.72	130.12
2003/11/27	130.13	130.34	129.78	129.93
2003/11/28	129.98	131.48	129.97	131.35
2003/12/1	131.31	132.28	130.84	130.97
2003/12/2	130.95	131.95	130.55	131.16
2003/12/3	131.23	131.57	130.65	131
2003/12/4	131.01	131.44	130.33	130.9
2003/12/5	130.85	131.15	130.55	131
2003/12/8	131.08	131.47	130.75	131.13
2003/12/9	131.14	131.65	130.77	131.18
2003/12/10	131.16	132.7	130.9	132.3
2003/12/11	132.32	132.47	131.22	131.94
2003/12/12	131.9	132.49	131.72	132.46
2003/12/15	131.54	132.59	131.28	132.41
2003/12/16	132.49	133.15	132.27	132.55
2003/12/17	132.49	133.37	132.2	133.31
2003/12/18	133.28	133.79	133.05	133.71
2003/12/19	133.73	133.86	133.26	133.45
2003/12/22	133.5	133.75	133.2	133.26
2003/12/23	133.28	133.65	133.08	133.08
2003/12/24	133.13	133.8	133.1	133.65
2003/12/25	133.65	133.67	133.4	133.48
2003/12/26	133.47	133.65	133.22	133.55
2003/12/29	133.49	133.71	133.17	133.61
2003/12/30	133.66	134.47	133.58	134.37
2003/12/31	134.35	135.21	134.2	135.05
2004/1/2	134.79	135.07	134.1	134.74
2004/1/5	134.71	135.73	134.32	134.58
2004/1/6	134.58	136	134.47	135.2
2004/1/7	135.13	135.31	134.11	134.12
2004/1/8	13.407	135.65	133.34	135.44
2004/1/9	135.54	137.84	135.45	136.82
2004/1/12	136.71	137.28	135.83	135.95
2004/1/13	136.07	136.2	135.1	135.6
2004/1/14	135.6	135.88	134.07	134.41
2004/1/15	134.29	134.6	133.45	133.75
2004/1/16	133.8	133.95	131.65	132.2
2004/1/19	131.83	132.97	131.65	132.47
2004/1/20	132.43	135.05	132.4	134.66
2004/1/21	134.67	135.38	134.48	135
2004/1/22	135.12	135.57	134.48	134.82
2004/1/23	134.83	135.39	133.45	134.39
2004/1/26	134.03	134.15	132.5	132.56
2004/1/27	132.56	133.57	131.94	133.48
2004/1/28	133.5	134.21	132.05	132.46
2004/1/29	132.39	132.81	131.1	131.46
2004/1/30	131.45	132.01	130.76	131.9
2004/2/2	131.76	131.89	130.86	131.2
2004/2/3	131.17	133.07	131.07	132.24
2004/2/4	132.25	132.44	131.82	132.16
2004/2/5	132.19	133.27	132.12	132.8
2004/2/6	132.77	134.33	132.65	134
2004/2/9	133.35	134.93	133.31	134.1
2004/2/10	134.1	134.78	133.8	133.8
2004/2/11	133.98	135.26	133.57	135.26
2004/2/12	135.24	135.36	134.83	134.98
2004/2/13	134.96	135.78	134.2	134.32
2004/2/16	134.5	134.85	134.13	134.75
2004/2/17	134.69	135.99	134.46	135.63
2004/2/18	135.65	136.5	135.3	135.47
2004/2/19	135.35	136.25	135.2	136.1
2004/2/20	136.15	137.25	136.12	136.72
2004/2/23	136.36	136.5	135.55	136.18
2004/2/24	136.04	137.43	135.99	137.38
2004/2/25	137.24	137.57	136.05	136.25
2004/2/26	136.27	136.65	135.84	136.31
2004/2/27	136.3	136.45	134.85	136.25
2004/3/1	136.27	137.05	135.38	135.75
2004/3/2	135.7	136.08	134.29	134.49
2004/3/3	134.5	134.53	132.85	134.31
2004/3/4	134.32	135.59	133.8	135.58
2004/3/5	135.55	138.95	135.28	138.54
2004/3/8	138.83	139	137.69	137.92
2004/3/9	137.93	138.65	136.78	137.11
2004/3/10	137.19	137.38	135.31	135.55
2004/3/11	135.56	137.31	134.53	136.84
2004/3/12	136.83	137	134.81	135.38
2004/3/15	134.95	136.38	134.4	135.28
2004/3/16	135.3	135.4	133.3	133.51
2004/3/17	133.5	133.69	131.7	132.48
2004/3/18	132.45	132.73	130.73	132.26
2004/3/19	132.3	133.13	130.75	131.02
2004/3/22	131.2	132.58	131.15	131.82
2004/3/23	131.81	132	130.98	131.63
2004/3/24	131.66	132.17	128.67	128.81
2004/3/25	128.75	129.25	128.25	128.86
2004/3/26	128.69	128.85	127.6	128.59
2004/3/29	128.17	128.54	127.27	128.26
2004/3/30	128.27	129.82	128.2	128.75
2004/3/31	128.78	129.01	126.6	128.39
2004/4/1	128.29	128.65	127.54	128.16
2004/4/2	128.19	128.85	126.33	126.89
2004/4/5	126.38	127.15	125.85	126.12
2004/4/6	126.1	128.78	126.1	128.12
2004/4/7	128.2	128.45	127.25	128.12
2004/4/8	128.11	129.32	127.88	128.45
2004/4/9	128.46	129.08	128.93	128.7
2004/4/12	128.5	128.63	126.92	127.17
2004/4/13	127.26	127.73	126.47	127.36
2004/4/14	127.32	130.28	127.26	129.95
2004/4/15	129.94	130.16	129.19	129.77
2004/4/16	129.74	130.36	128.93	129.2
2004/4/19	129.45	130.68	129.42	130.17
2004/4/20	130.38	130.57	128.36	129.07
2004/4/21	128.87	129.95	128.6	129.53
2004/4/22	129.44	130.4	128.94	130.28
2004/4/23	130.27	131.06	128.85	129
2004/4/26	128.71	129.25	128.25	128.84
2004/4/27	128.83	130.73	128.4	130.46
2004/4/28	130.52	130.89	129.57	130.37
2004/4/29	130.44	131.7	130.2	131.42
2004/4/30	131.49	132.49	131.37	132.34
2004/5/3	132.36	132.49	131.35	131.77
2004/5/4	131.58	132.96	131.5	132.26
2004/5/5	132.35	132.86	131.52	132.31
2004/5/6	132.22	133.26	132.05	132.6
2004/5/7	132.6	133.71	132.49	133.33
2004/5/10	133.35	135.2	133	134.66
2004/5/11	134.66	134.86	134.05	134.31
2004/5/12	133.99	134.97	133.33	134.46
2004/5/13	134.42	135.81	134.39	135.35
2004/5/14	135.35	135.86	134.85	135.79
2004/5/17	135.71	137.48	135.46	137.48
2004/5/18	137.33	137.85	135.83	136.59
2004/5/19	136.54	136.56	135.14	135.84
2004/5/20	135.84	136.24	134.53	134.94
2004/5/21	134.9	135.21	134.28	134.62
2004/5/24	134.62	135.72	134.3	135.53
2004/5/25	135.53	136.28	135.19	135.27
2004/5/26	135.27	135.55	134.8	135.48
2004/5/27	135.48	136.36	135.26	135.93
2004/5/28	135.91	136.28	134.33	134.71
2004/5/31	134.91	135.08	133.02	133.28
2004/6/1	133.45	135.6	133.37	135.49
2004/6/2	135.46	135.98	134.28	134.33
2004/6/3	134.21	136.27	134.1	135.45
2004/6/4	135.47	136.62	135.26	136.52
2004/6/7	136.51	136.67	134.95	135
2004/6/8	135	135.44	134.48	134.51
2004/6/9	134.51	134.53	132.08	133.03
2004/6/10	133.03	133.11	131.6	132.34
2004/6/11	132.34	132.52	131.98	132.15
2004/6/14	132.15	134.39	131.76	133.86
2004/6/15	133.86	134.44	132.72	133.16
2004/6/16	133.16	133.21	132.03	132.22
2004/6/17	132.22	132.41	131.41	132.17
2004/6/18	132.15	132.16	131.11	132.12
2004/6/21	131.9	132.04	130.86	131.92
2004/6/22	131.94	132.34	130.91	132.25
2004/6/23	132.29	132.38	131.05	131.23
2004/6/24	131.21	131.28	130.13	130.4
2004/6/25	130.37	131.03	130.23	130.95
2004/6/28	130.83	131.76	130.7	131.51
2004/6/29	131.49	132.11	130.75	130.77
2004/6/30	130.73	133.37	130.7	132.67
2004/7/1	132.65	132.67	131.23	131.74
2004/7/2	131.8	133.82	131.66	133.41
2004/7/5	133.56	134.09	133.42	133.93
2004/7/6	134.02	134.86	133.8	134.51
2004/7/7	134.47	134.64	133.88	134.34
2004/7/8	134.37	134.99	134.08	134.95
2004/7/9	134.96	134.99	133.86	134.22
2004/7/12	133.87	134.4	133.43	134.28
2004/7/13	134.3	134.86	133.8	133.94
2004/7/14	133.93	135.28	133.65	135.19
2004/7/15	135.14	135.68	134.88	135.6
2004/7/16	135.6	135.76	134.99	135.33
2004/7/19	135.39	135.5	134.12	134.58
2004/7/20	134.66	135.37	133.69	133.98
2004/7/21	133.97	134.69	133.5	134.6
2004/7/22	134.58	134.81	134.07	134.56
2004/7/23	134.53	134.65	133.09	133.23
2004/7/26	133.31	133.69	132.84	133.52
2004/7/27	133.49	134.09	133.19	133.78
2004/7/28	133.73	134.93	133.6	134.59
2004/7/29	134.58	135.38	134.47	134.87
2004/7/30	134.86	135.06	133.65	133.74
2004/8/2	134.08	134.2	133.12	133.16
2004/8/3	133.15	133.59	132.86	133.32
2004/8/4	133.33	134.26	133.24	133.85
2004/8/5	133.89	134.82	133.68	134.78
2004/8/6	134.77	135.67	134.16	135.63
2004/8/9	135.61	135.87	135.19	135.73
2004/8/10	135.74	136.55	135.56	136.16
2004/8/11	136.19	136.36	135.12	135.51
2004/8/12	135.52	136.1	135.13	135.9
2004/8/13	135.85	136.98	135.65	136.92
2004/8/16	136.7	137.05	136.1	136.58
2004/8/17	136.57	136.64	135.5	135.95
2004/8/18	135.94	135.96	134.7	134.89
2004/8/19	134.87	135.45	134.84	135.25
2004/8/20	135.22	135.47	134.3	134.37
2004/8/23	134.35	134.56	133.23	133.34
2004/8/24	133.36	133.57	132.03	132.43
2004/8/25	132.43	133.55	132.07	133.08
2004/8/26	133.1	133.16	132.32	132.68
2004/8/27	132.69	132.84	131.56	131.69
2004/8/30	131.67	132.68	131.6	132.41
2004/8/31	132.35	133.44	132.22	132.98
2004/9/1	133	133.67	132.75	133.42
2004/9/2	133.47	133.55	132.77	133.25
2004/9/3	133.26	133.94	132.4	133.25
2004/9/6	133.27	133.4	132.66	132.9
2004/9/7	132.87	132.97	132.02	132.34
2004/9/8	132.37	133.21	131.79	133.13
2004/9/9	133.19	133.97	133	133.83
2004/9/10	133.93	134.89	133.81	134.46
2004/9/13	134.34	135.05	134.14	134.83
2004/9/14	134.85	135.06	134.09	134.32
2004/9/15	134.31	134.34	133.62	133.67
2004/9/16	133.66	133.77	133.08	133.47
2004/9/17	133.48	134.43	133.35	133.84
2004/9/20	133.79	134.03	133.15	133.75
2004/9/21	133.79	135.46	133.67	135.24
2004/9/22	135.25	135.67	135.1	135.63
2004/9/23	135.65	136.47	135.56	135.9
2004/9/24	135.92	136.41	135.56	135.69
2004/9/27	135.7	136.93	135.69	136.77
2004/9/28	136.78	137.51	136.66	137.28
2004/9/29	137.25	137.27	136.29	136.69
2004/9/30	136.72	137.37	136.4	136.83
2004/10/1	136.84	137.19	136.55	137.08
2004/10/4	137.12	137.32	136.05	136.32
2004/10/5	136.34	136.97	135.87	136.87
2004/10/6	136.82	136.99	136.35	136.79
2004/10/7	136.78	136.93	136.49	136.61
2004/10/8	136.63	136.72	135.8	135.86
2004/10/11	135.98	135.99	135.18	135.34
2004/10/12	135.45	135.71	134.99	135.21
2004/10/13	135.2	135.54	134.58	135.52
2004/10/14	135.5	135.95	135.21	135.83
2004/10/15	135.81	136.36	135.42	136.25
2004/10/18	136.26	136.86	136.2	136.47
2004/10/19	136.46	136.54	135.49	135.66
2004/10/20	135.59	136.59	135.5	136.23
2004/10/21	136.25	136.35	135.38	135.62
2004/10/22	135.56	135.99	135.49	135.95
2004/10/25	136.4	136.84	135.73	136.74
2004/10/26	136.67	136.95	135.71	136.18
2004/10/27	136.2	136.46	135.2	135.32
2004/10/28	135.3	135.53	134.8	135.39
2004/10/29	135.44	135.52	134.92	135.34
2004/11/1	135.59	136.05	135.32	135.69
2004/11/2	135.73	135.86	134.74	135.08
2004/11/3	135.1	136.24	134.66	136.18
2004/11/4	136.17	136.75	136.01	136.45
2004/11/5	136.46	136.97	135.92	136.86
2004/11/8	136.68	136.93	136.22	136.3
2004/11/9	136.26	136.67	136.19	136.3
2004/11/10	136.28	138.27	136.24	138.07
2004/11/11	138.06	138.1	137.52	137.55
2004/11/12	137.58	137.8	136.57	136.95
2004/11/15	136.99	137.09	136.07	136.29
2004/11/16	136.28	136.82	136.21	136.46
2004/11/17	136.47	136.75	135.29	135.61
2004/11/18	135.56	135.9	134.91	135.05
2004/11/19	135.01	135.19	134.03	134.22
2004/11/22	134.63	134.75	134.14	134.52
2004/11/23	134.56	135.52	134.24	135.14
2004/11/24	135.19	135.76	135	135.57
2004/11/25	135.54	135.88	135.04	135.84
2004/11/26	135.89	136.53	135.77	136.33
2004/11/29	136.33	136.63	136.05	136.51
2004/11/30	136.56	136.92	136.35	136.72
2004/12/1	136.82	137.06	136.61	136.91
2004/12/2	136.87	136.97	136.24	136.92
2004/12/3	136.93	137.49	136.69	137.35
2004/12/6	137.31	138.66	137.09	138.28
2004/12/7	138.3	138.39	137.6	138.17
2004/12/8	138.15	138.97	137.81	138.65
2004/12/9	138.67	139.36	138.46	139.31
2004/12/10	139.3	139.84	139.04	139.08
2004/12/13	139.06	139.59	138.9	139.45
2004/12/14	139.53	140.46	139.27	140.32
2004/12/15	140.3	140.34	139.31	139.62
2004/12/16	139.61	140.09	138.43	138.72
2004/12/17	138.71	138.85	138.31	138.62
2004/12/20	138.55	139.67	138.53	139.43
2004/12/21	139.41	139.91	138.84	139.52
2004/12/22	139.53	139.62	139.08	139.5
2004/12/23	139.53	140	139.2	139.96
2004/12/24	139.95	140.33	139.82	140.2
2004/12/27	140.28	140.7	140.04	140.27
2004/12/28	140.3	140.58	140.1	140.26
2004/12/29	140.26	141.54	140.12	141.24
2004/12/30	141.28	141.59	140.38	140.58
2004/12/31	140.52	140.6	138.92	138.97
2005/1/3	139.14	139.29	138.15	138.38
2005/1/4	138.37	138.95	137.85	138.89
2005/1/5	138.82	138.95	137.77	138.03
2005/1/6	138.08	138.58	137.9	138.3
2005/1/7	138.3	138.43	136.57	136.76
2005/1/10	136.87	137.02	136.24	136.45
2005/1/11	136.39	136.97	135.37	135.43
2005/1/12	135.42	136.1	135.05	135.76
2005/1/13	135.77	136.15	135.11	135.36
2005/1/14	135.37	135.5	133.29	133.85
2005/1/17	133.64	133.98	133.24	133.35
2005/1/18	133.42	134.35	133.13	133.2
2005/1/19	133.14	134.34	132.99	133.64
2005/1/20	133.68	134.23	133.07	133.96
2005/1/21	134.01	134.8	133.8	133.89
2005/1/24	134	134.71	133.82	134.03
2005/1/25	134.02	135.32	133.6	134.92
2005/1/26	134.99	135.04	134.21	134.73
2005/1/27	134.72	135.43	134.27	134.39
2005/1/28	134.01	135.09	133.79	134.71
2005/1/31	134.94	135.25	134.53	135.1
2005/2/1	135.16	135.54	135.05	135.25
2005/2/2	135.24	135.76	134.94	134.96
2005/2/3	134.91	135.75	134.9	135.56
2005/2/4	135.51	135.61	133.78	133.94
2005/2/7	134.19	134.49	133.56	133.71
2005/2/8	133.72	135.19	133.65	135.01
2005/2/9	135.04	135.44	134.64	135.28
2005/2/10	135.21	136.3	135.14	136.27
2005/2/11	136.22	136.32	135.78	135.92
2005/2/14	135.76	136.37	135.41	136.34
2005/2/15	136.33	136.57	135.56	135.97
2005/2/16	135.98	137.38	135.93	137.34
2005/2/17	137.33	138.02	137.21	137.89
2005/2/18	137.91	138.27	137.44	138.01
2005/2/21	137.88	138.18	137.63	137.9
2005/2/22	137.92	138.12	137.09	137.89
2005/2/23	137.91	138.82	137.82	138.49
2005/2/24	138.51	139.31	138.4	139.05
2005/2/25	139.04	139.35	138.52	139.31
2005/2/28	139.35	139.39	138	138.33
2005/3/1	138.34	138.38	137.45	137.68
2005/3/2	137.65	137.95	137.31	137.55
2005/3/3	137.63	138.13	137.55	137.98
2005/3/4	137.98	138.73	137.92	138.7
2005/3/7	138.65	138.97	138.32	138.95
2005/3/8	138.96	139.8	138.72	139.65
2005/3/9	139.63	139.83	138.61	139.23
2005/3/10	139.17	139.94	139.1	139.71
2005/3/11	139.69	140.01	139.44	139.87
2005/3/14	139.72	140.67	139.68	140.1
2005/3/15	140.13	140.31	138.91	139.18
2005/3/16	139.1	139.9	138.85	139.73
2005/3/17	139.71	140.03	139.49	139.82
2005/3/18	139.81	140.17	139.17	139.49
2005/3/21	139.42	139.47	138.3	138.4
2005/3/22	138.38	138.79	137.84	138.03
2005/3/23	138.17	138.18	137.31	137.57
2005/3/24	137.53	138.49	137.49	137.57
2005/3/25	137.54	137.93	137.5	137.82
2005/3/28	137.8	138.24	137.63	138.16
2005/3/29	138.21	139.06	138.16	139
2005/3/30	138.96	139.35	138.67	138.89
2005/3/31	138.88	139.1	138.28	138.86
2005/4/1	138.87	139.45	138.54	138.82
2005/4/4	138.68	139.35	138.67	139.11
2005/4/5	139.12	139.45	138.98	139.16
2005/4/6	139.18	139.92	138.89	139.77
2005/4/7	139.84	140.1	139.55	139.64
2005/4/8	139.63	140.05	139.06	139.9
2005/4/11	139.97	140.23	139.62	139.85
2005/4/12	139.9	139.98	139.11	139.19
2005/4/13	139.23	139.26	138.29	138.65
2005/4/14	138.62	138.92	138.36	138.57
2005/4/15	138.59	139.3	138.44	139.2
2005/4/18	139	140.02	138.81	139.93
2005/4/19	139.97	139.98	139.29	139.41
2005/4/20	139.42	139.86	139.26	139.79
2005/4/21	139.83	140.48	139.36	139.58
2005/4/22	139.51	139.61	138.1	138.51
2005/4/25	137.82	138.02	137.01	137.37
2005/4/26	137.39	137.74	137.18	137.62
2005/4/27	137.65	137.94	136.72	136.86
2005/4/28	136.88	137.36	136.43	136.81
2005/4/29	136.82	136.96	134.8	134.94
2005/5/2	135.11	135.63	134.85	135.12
2005/5/3	135.11	135.65	134.9	135.26
2005/5/4	135.25	135.77	134.93	135.3
2005/5/5	135.37	135.56	134.9	135.33
2005/5/6	135.35	135.72	134.4	134.59
2005/5/9	134.69	135.68	134.63	135.66
2005/5/10	135.62	136.03	135.58	135.87
2005/5/11	135.91	136.22	135.01	135.44
2005/5/12	135.49	135.83	135.33	135.58
2005/5/13	135.53	135.68	135.09	135.53
2005/5/16	135.45	135.9	134.92	134.98
2005/5/17	134.93	135.62	134.5	135.5
2005/5/18	135.55	135.89	135.25	135.63
2005/5/19	135.63	136.06	135.47	135.98
2005/5/20	136.07	136.15	135.6	135.83
2005/5/23	135.72	135.85	135.29	135.42
2005/5/24	135.43	135.58	135.05	135.38
2005/5/25	135.44	135.87	135.03	135.71
2005/5/26	135.71	135.98	134.94	135.04
2005/5/27	135.05	135.82	134.97	135.72
2005/5/30	135.33	135.46	134.54	134.66
2005/5/31	134.68	134.81	133.06	133.57
2005/6/1	133.56	133.65	132.34	132.48
2005/6/2	132.42	133.06	132.18	132.81
2005/6/3	132.83	132.92	131.66	131.7
2005/6/6	131.69	131.88	130.94	131.07
2005/6/7	131.06	131.44	130.72	130.96
2005/6/8	130.95	131.85	130.79	131.23
2005/6/9	131.24	131.63	130.89	131.36
2005/6/10	131.35	131.67	131.05	131.63
2005/6/13	131.53	132.7	131.16	132.63
2005/6/14	132.64	133	131.5	131.68
2005/6/15	131.69	132.44	131.44	132.24
2005/6/16	132.29	132.41	131.61	131.87
2005/6/17	131.84	133.44	131.62	133.39
2005/6/20	132.72	133.13	132.51	132.79
2005/6/21	132.77	132.91	131.46	131.83
2005/6/22	131.82	132.4	131.67	131.96
2005/6/23	132.01	132.03	130.61	131.12
2005/6/24	131.14	132.23	130.78	131.9
2005/6/27	132.08	133.14	132.07	132.85
2005/6/28	132.88	133.35	132.53	132.57
2005/6/29	132.58	133.45	132.45	133.26
2005/6/30	133.27	134.37	133.09	134.22
2005/7/1	134.26	134.27	133.39	133.64
2005/7/4	133.33	133.38	132.53	132.83
2005/7/5	132.81	133.33	132.7	133.08
2005/7/6	133.07	133.81	132.89	133.77
2005/7/7	133.82	134.34	133.42	133.83
2005/7/8	133.93	134.22	133.53	134.21
2005/7/11	134.25	135.12	134.04	134.96
2005/7/12	134.96	135.72	134.6	135.65
2005/7/13	135.62	135.83	135.1	135.23
2005/7/14	135.25	135.92	134.79	135.7
2005/7/15	135.72	136	134.94	135.1
2005/7/18	134.97	135.49	134.66	134.94
2005/7/19	134.94	135.8	134.74	135.58
2005/7/20	135.59	137.17	135.52	136.97
2005/7/21	137.02	137.19	133.57	134.2
2005/7/22	134.19	135.31	134.02	134.2
2005/7/22	134.19	135.31	134.02	134.2
2005/7/25	134.28	135.18	134.17	134.5
2005/7/26	134.47	135.23	134.29	135.15
2005/7/27	135.18	135.74	134.86	135.6
2005/7/28	135.66	136.28	135.31	136
2005/7/29	136.04	136.39	135.7	136.37
2005/8/1	136.49	136.97	136.36	136.71
2005/8/2	136.7	136.83	135.77	135.86
2005/8/3	135.86	137.13	135.74	136.99
2005/8/4	137.01	137.82	136.66	137.77
2005/8/5	137.72	138.37	137.61	138.28
2005/8/8	138.4	138.84	138.04	138.51
2005/8/9	138.52	138.72	138.19	138.42
2005/8/10	138.39	138.53	136.56	136.93
2005/8/11	136.97	137.11	136.52	136.77
2005/8/12	136.78	136.95	135.97	136.03
2005/8/15	136.22	136.29	134.98	135.07
2005/8/16	135.08	135.45	134.55	135.4
2005/8/17	135.4	135.57	134.65	134.87
2005/8/18	134.87	135.42	134.39	134.55
2005/8/19	134.55	134.71	134.16	134.26
2005/8/22	134.33	134.47	133.53	134.1
2005/8/23	134.2	134.78	133.84	134.4
2005/8/24	134.42	135.25	134.36	135.18
2005/8/25	135.23	135.57	134.8	135.32
2005/8/26	135.33	135.68	134.83	135.3
2005/8/29	135.24	136.09	135.1	135.26
2005/8/30	135.31	136.1	135.08	135.95
2005/8/31	135.91	136.72	135.78	136.49
2005/9/1	136.54	137.35	136.41	137.16
2005/9/2	137.25	137.75	137.09	137.51
2005/9/5	137.52	137.64	136.55	136.9
2005/9/6	136.82	136.99	136.34	136.72
2005/9/7	136.72	137.38	136.29	136.71
2005/9/8	136.69	137.29	136.57	136.99
2005/9/9	136.98	137.55	136.08	136.14
2005/9/12	135.42	135.77	134.87	135.55
2005/9/13	135.57	136.25	135.38	135.73
2005/9/14	135.72	136.06	135.27	135.57
2005/9/15	135.59	135.75	134.55	135.26
2005/9/16	135.22	136.37	135.19	136.21
2005/9/19	135.59	135.78	135	135.31
2005/9/20	135.38	135.95	135.17	135.6
2005/9/21	135.63	136.29	135.53	135.93
2005/9/22	135.94	136.49	135.4	135.75
2005/9/23	135.79	135.79	134.91	135.43
2005/9/26	135.22	135.69	134.98	135.37
2005/9/27	135.4	136.22	135.33	136.08
2005/9/28	136.05	136.22	135.81	136.13
2005/9/29	136.1	136.38	135.75	135.99
2005/9/30	135.94	136.84	135.93	136.46
2005/10/3	136.42	136.74	135.92	136.04
2005/10/4	136.04	136.48	135.96	136.15
2005/10/5	136.15	136.48	135.88	136.48
2005/10/6	136.48	138.01	136.41	137.97
2005/10/7	137.97	138.18	137.64	138.05
2005/10/10	137.81	138.22	137.53	137.64
2005/10/11	137.64	137.75	136.98	137.35
2005/10/12	137.35	137.72	137.05	137.49
2005/10/13	137.52	137.69	136.96	137.61
2005/10/14	137.67	137.89	137.44	137.81
2005/10/17	137.85	138.44	137.61	138.16
2005/10/18	138.15	138.64	138.02	138.29
2005/10/19	138.36	138.55	137.66	138.35
2005/10/20	138.43	138.65	138.05	138.58
2005/10/21	138.64	139.11	138.3	138.56
2005/10/24	138.43	138.45	137.97	138.35
2005/10/25	138.36	139.27	138.02	139.25
2005/10/26	139.24	139.94	139.08	139.81
2005/10/27	139.81	140.18	139.59	140.15
2005/10/28	140.16	140.18	139.36	139.57
2005/10/24	138.43	138.45	137.97	138.35
2005/10/25	138.36	139.27	138.02	139.25
2005/10/26	139.24	139.94	139.08	139.81
2005/10/27	139.81	140.18	139.59	140.15
2005/10/28	140.16	140.18	139.36	139.57
2005/10/31	139.58	139.85	139.32	139.61
2005/11/1	139.58	140.33	139.49	140.33
2005/11/2	140.31	141.06	140.17	141.06
2005/11/3	141.1	141.16	139.82	139.98
2005/11/4	139.99	140.81	139.38	139.78
2005/11/7	139.68	139.73	138.5	138.93
2005/11/8	138.9	138.93	137.79	138.11
2005/11/9	138.14	138.41	137.6	138.31
2005/11/10	138.24	138.76	138.04	138.13
2005/11/11	138.12	138.31	137.52	138.29
2005/11/14	138.32	139.34	138.26	138.87
2005/11/15	138.86	139.36	138.79	139.31
2005/11/16	139.33	139.82	138.89	139.06
2005/11/17	139.07	139.58	138.48	139.58
2005/11/18	139.6	140.22	139.06	140.16
2005/11/21	140.32	140.73	139.3	139.6
2005/11/22	139.58	140.4	139.44	140.3
2005/11/23	140.27	140.45	139.53	140.29
2005/11/24	140.34	140.39	139.94	140.14
2005/11/25	140.16	140.59	140.06	140.28
2005/11/28	140.14	140.93	139.98	140.76
2005/11/29	140.8	141.08	140.4	140.91
2005/11/30	140.92	141.32	140.54	141.18
2005/12/1	141.2	141.53	140.76	141.52
2005/12/2	141.58	141.74	140.71	141.29
2005/12/5	141.65	142.69	141.6	142.47
2005/12/6	142.42	142.78	142.33	142.4
2005/12/7	142.36	142.55	141.55	141.87
2005/12/8	141.88	142.57	141.29	142.19
2005/12/9	142.17	142.65	141.77	142.49
2005/12/12	142.26	143.59	142.2	143.07
2005/12/13	143.16	143.56	143.09	143.22
2005/12/14	143.25	143.54	140.15	140.83
2005/12/15	140.86	141.16	138.97	139.16
2005/12/16	139.2	139.95	138.2	138.91
2005/12/19	139	140.04	138.89	139.39
2005/12/20	139.43	139.92	138.55	138.94
2005/12/21	139.02	139.38	138.53	138.85
2005/12/22	138.92	139.21	138.28	138.55
2005/12/23	138.43	138.59	137.56	137.95
2005/12/26	138.04	138.15	137.57	138.02
2005/12/27	137.76	139.08	137.75	138.85
2005/12/28	138.87	139.92	138.82	139.56
2005/12/29	139.52	139.88	139.31	139.56
2005/12/30	139.53	139.83	138.71	139.55
2006/1/3	139.37	139.83	138.91	139.55
2006/1/4	139.59	140.77	139.39	140.74
2006/1/5	140.69	140.9	140	140.28
2006/1/6	140.37	140.6	138.89	139.03
2006/1/9	139.13	139.13	137.66	138.22
2006/1/10	138.35	138.47	137.81	137.96
2006/1/11	137.93	138.51	137.91	138.39
2006/1/12	138.4	138.78	137.09	137.56
2006/1/13	137.68	138.72	137.58	138.7
2006/1/16	138.72	139.4	138.41	139.27
2006/1/17	139.4	139.92	139.02	139.77
2006/1/18	139.79	140.1	139.2	139.54
2006/1/19	139.56	139.68	138.78	139.61
2006/1/20	139.59	139.93	138.96	139.91
2006/1/23	139.9	141.02	139.7	140.79
2006/1/24	140.78	141.05	140.38	140.83
2006/1/25	140.81	142.03	140.75	141.75
2006/1/26	141.78	142.28	141.56	142.06
2006/1/27	142.14	142.42	141.69	141.82
2006/1/30	141.94	142.31	141.55	142.19
2006/1/31	142.17	142.65	141.62	142.46
2006/2/1	142.45	142.72	142.03	142.35
2006/2/2	142.4	143.38	142.27	143.33
2006/2/3	143.36	143.38	142.71	142.97
2006/2/6	142.98	143.07	142.15	142.41
2006/2/7	142.43	142.57	141.04	141.26
2006/2/8	141.29	141.78	140.91	141.76
2006/2/9	141.78	142.38	141.67	142.34
2006/2/10	142.33	142.51	140	140.33
2006/2/13	140.18	140.56	139.78	140.13
2006/2/14	140.11	140.19	139.38	139.88
2006/2/15	139.86	140.37	139.52	140.12
2006/2/16	140.13	140.24	139.82	139.94
2006/2/17	139.97	141.3	139.72	140.88
2006/2/20	140.98	141.47	140.95	141.15
2006/2/21	141.14	141.66	141.07	141.39
2006/2/22	141.37	141.6	140.67	141.15
2006/2/23	141.2	141.2	139.3	139.59
2006/2/24	139.58	139.6	138.63	138.79
2006/2/27	138.72	138.95	137.17	137.61
2006/2/28	137.55	138.38	137.49	138.01
2006/3/1	137.99	138.81	137.77	138.33
2006/3/2	138.39	139.59	138.23	139.47
2006/3/3	139.48	140.27	139.11	140.2
2006/3/6	140.17	141.36	140.11	141.24
2006/3/7	141.28	141.32	139.74	140.08
2006/3/8	140.07	140.6	139.51	140.47
2006/3/9	140.53	141.11	139.77	140.76
2006/3/10	140.77	141.83	140.42	141.75
2006/3/13	141.64	142.32	141.58	142.12
2006/3/14	142.02	142.1	140.97	141.26
2006/3/15	141.25	141.65	141.1	141.61
2006/3/16	141.64	142.45	141.54	142.25
2006/3/17	142.3	142.33	141.13	141.24
2006/3/20	141.26	141.7	140.67	141.5
2006/3/21	141.55	141.89	141.19	141.75
2006/3/22	141.8	141.95	140.99	141.23
2006/3/23	141.31	141.39	140.71	141.12
2006/3/24	141.07	141.84	140.96	141.36
2006/3/27	141.52	141.59	139.99	140.24
2006/3/28	140.25	141.7	139.71	141.5
2006/3/29	141.54	141.79	141.19	141.64
2006/3/30	141.65	142.82	141.51	142.71
2006/3/31	142.72	142.98	142.27	142.61
2006/4/3	142.64	143.06	142.36	142.86
2006/4/4	142.85	144.13	142.66	144.01
2006/4/5	144.04	144.53	143.2	144.28
2006/4/6	144.26	144.88	143.66	143.9
2006/4/7	143.97	143.99	142.69	143.05
2006/4/10	143.07	143.56	142.82	143.3
2006/4/11	143.32	143.97	143.23	143.64
2006/4/12	143.6	143.71	142.82	143.32
2006/4/13	143.42	143.56	143.04	143.41
2006/4/14	143.51	143.72	143.43	143.62
2006/4/17	143.7	144.55	143.54	144.27
2006/4/18	144.29	144.71	144.14	144.48
2006/4/19	144.59	145.43	144.24	145.07
2006/4/20	145.19	145.49	144.52	144.75
2006/4/21	144.78	145.09	143.82	143.88
2006/4/24	143.12	143.39	141.73	142
2006/4/25	141.99	142.82	141.48	142.74
2006/4/26	142.7	143.14	142.63	142.82
2006/4/27	142.84	143.1	142.05	143.02
2006/4/28	142.97	143.79	142.86	143.65
2006/5/1	143.58	143.65	142.42	142.62
2006/5/2	142.7	143.75	142.65	143.03
2006/5/3	142.99	143.74	142.81	143.53
2006/5/4	143.49	144.48	143.39	144.22
2006/5/5	144.24	144.74	142.98	143.15
2006/5/8	142.64	142.95	141.63	141.86
2006/5/9	141.9	141.99	141.25	141.7
2006/5/10	141.68	141.9	141.03	141.21
2006/5/11	141.24	142.11	141.15	142.05
2006/5/12	142.11	142.41	141.18	142.11
2006/5/15	141.93	142.07	140.96	141.32
2006/5/16	141.35	141.71	140.81	141.1
2006/5/17	141.11	141.51	140.17	141.42
2006/5/18	141.39	142.43	141.04	142.34
2006/5/19	142.33	142.88	142.02	142.74
2006/5/22	142.67	143.75	142.43	143.45
2006/5/23	143.52	143.76	142.63	143.56
2006/5/24	143.51	144.19	143.11	143.91
2006/5/25	144.03	144.11	142.81	143
2006/5/26	143.06	143.62	142.76	143.56
2006/5/29	143.41	143.67	143.02	143.3
2006/5/30	143.38	144.4	143.27	144.33
2006/5/31	144.32	144.44	143.79	144.21
2006/6/1	144.25	144.36	143.72	144.25
2006/6/2	144.3	144.75	144	144.27
2006/6/5	144.35	144.97	144.22	144.82
2006/6/6	144.83	145.47	144.5	145.37
2006/6/7	145.41	145.42	144.72	145.2
2006/6/8	145.16	145.68	144.28	144.46
2006/6/9	144.51	144.57	143.71	144.08
2006/6/12	143.94	144.25	143.65	143.94
2006/6/13	143.94	144.94	143.82	144.65
2006/6/14	144.65	145.15	144.36	144.92
2006/6/15	144.92	145.25	144.77	145.05
2006/6/16	145	145.64	144.92	145.59
2006/6/19	145.71	145.87	144.83	145.2
2006/6/20	145.25	145.3	144.17	144.59
2006/6/21	144.61	145.47	144.42	145.42
2006/6/22	145.43	146.3	145.21	146.05
2006/6/23	146.05	146.12	145.15	145.74
2006/6/26	145.66	146.39	145.52	146.27
2006/6/27	146.25	146.62	146.06	146.28
2006/6/28	146.24	146.34	145.64	146.21
2006/6/29	146.22	146.27	145.32	145.79
2006/6/30	145.85	146.44	145.58	146.43
2006/7/3	146.19	147.03	145.92	146.82
2006/7/4	146.82	146.92	146.49	146.82
2006/7/5	146.91	147.37	146.55	147.25
2006/7/6	147.25	147.42	146.61	147.1
2006/7/7	147.12	147.25	145.93	146
2006/7/10	145.9	146.05	145	145.46
2006/7/11	145.49	145.91	145.16	145.89
2006/7/12	145.9	146.75	145.74	146.69
2006/7/13	146.73	146.8	146.17	146.46
2006/7/14	146.43	147.16	146.36	146.93
2006/7/17	147.03	147.14	146.48	146.66
2006/7/18	146.73	146.95	146.24	146.67
2006/7/19	146.69	147.25	146.32	147.07
2006/7/20	147.09	147.85	146.97	147.73
2006/7/21	147.75	147.84	146.86	147.44
2006/7/24	147.52	147.67	147.17	147.38
2006/7/25	147.41	147.75	147.28	147.45
2006/7/26	147.41	147.79	146.78	147.77
2006/7/27	147.84	148.07	146.88	147.02
2006/7/28	147.02	147.13	146.12	146.25
2006/7/31	146.34	146.58	145.73	146.4
2006/8/1	146.37	147	145.89	146.9
2006/8/2	146.93	146.98	146.37	146.57
2006/8/3	146.57	147.39	146.19	147.22
2006/8/4	147.21	147.72	147.01	147.34
2006/8/7	147.13	148	147.08	147.81
2006/8/8	147.83	147.95	147.33	147.94
2006/8/9	147.95	148.45	147.58	148.38
2006/8/10	148.34	148.6	147.2	147.48
2006/8/11	147.45	148.33	147.27	147.97
2006/8/14	147.92	148.53	147.92	148.35
2006/8/15	148.38	148.57	148	148.46
2006/8/16	148.44	148.89	148.19	148.72
2006/8/17	148.74	148.87	148.26	148.68
2006/8/18	148.74	148.94	148.1	148.54
2006/8/21	148.47	149.74	148.44	149.37
2006/8/22	149.34	149.67	148.92	149.16
2006/8/23	149.17	149.3	148.74	148.82
2006/8/24	148.84	149.47	148.5	148.74
2006/8/25	148.73	149.8	148.55	149.55
2006/8/28	149.64	149.97	149.57	149.8
2006/8/29	149.78	150.07	148.99	149.53
2006/8/30	149.58	150.43	149.57	150.31
2006/8/31	150.34	150.73	150.03	150.4
2006/9/1	150.4	150.47	149.64	150.3
2006/9/4	150.21	150.36	149.05	149.36
2006/9/5	149.36	149.44	148.24	148.79
2006/9/6	148.78	149.41	148.62	149.36
2006/9/7	149.37	149.78	147.83	148.24
2006/9/8	148.21	148.34	147.55	148.22
2006/9/11	148.09	149.44	147.75	149.42
2006/9/12	149.44	149.76	149.16	149.6
2006/9/13	149.63	149.76	149.02	149.32
2006/9/14	149.3	149.84	149.03	149.56
2006/9/15	149.61	149.8	148.36	148.93
2006/9/18	148.42	149.91	148.41	149.85
2006/9/19	149.86	150.23	148.58	149.18
2006/9/20	149.28	149.29	148.26	149.03
2006/9/21	149	149.13	148.49	148.68
2006/9/22	148.73	149.32	148.6	148.97
2006/9/25	148.92	149.16	148.29	148.58
2006/9/26	148.59	148.74	147.69	148.57
2006/9/27	148.57	149.37	148.26	149.21
2006/9/28	149.2	149.75	149.1	149.59
2006/9/29	149.62	149.86	149.07	149.71
2006/10/2	149.77	150.22	149.42	149.87
2006/10/3	149.85	150.2	149.58	150.11
2006/10/4	150.12	150.44	149.45	149.89
2006/10/5	149.89	149.93	149	149.34
2006/10/6	149.38	150.01	149.08	149.93
2006/10/9	149.75	150.29	149.58	150.05
2006/10/10	149.99	150.2	149.76	150.07
2006/10/11	150.08	150.14	149.74	149.88
2006/10/12	149.87	150.08	149.62	149.82
2006/10/13	149.85	150.14	149.61	149.67
2006/10/16	149.62	149.76	148.94	149.16
2006/10/17	149.19	149.32	148.48	149.06
2006/10/18	148.96	149.11	148.49	149.04
2006/10/19	149	149.24	148.74	149.24
2006/10/20	149.15	149.83	149.05	149.65
2006/10/23	149.77	149.92	149.5	149.72
2006/10/24	149.79	150.01	149.6	149.87
2006/10/25	149.87	150.13	149.55	150.08
2006/10/26	150.09	150.47	149.91	150.25
2006/10/27	150.25	150.79	149.34	149.78
2006/10/30	149.56	149.66	149.1	149.44
2006/10/31	149.47	149.77	148.93	149.26
2006/11/1	149.26	149.56	149.03	149.34
2006/11/2	149.32	149.71	148.86	149.64
2006/11/3	149.69	150.15	149.42	150.04
2006/11/6	150.14	150.56	149.81	150.46
2006/11/7	150.5	150.56	150.15	150.31
2006/11/8	150.34	150.47	150.15	150.31
2006/11/9	150.33	151.48	150.27	151.24
2006/11/10	151.26	151.3	150.88	150.93
2006/11/13	150.98	151.44	150.79	151.3
2006/11/14	151.3	151.32	150.53	150.62
2006/11/15	150.64	151.44	150.59	151.35
2006/11/16	151.38	151.46	151.05	151.24
2006/11/17	151.25	151.28	150.79	151.01
2006/11/20	151.19	151.67	151.06	151.28
2006/11/21	151.27	151.52	151.11	151.39
2006/11/22	151.42	151.44	150.64	151.06
2006/11/23	151.08	151.11	150.31	150.49
2006/11/24	150.49	151.74	150.47	151.71
2006/11/27	152.12	152.47	151.8	152.42
2006/11/28	152.41	153.3	152.3	153.27
2006/11/29	153.29	153.41	152.5	153.05
2006/11/30	153.09	153.45	152.88	153.32
2006/12/1	153.33	154.08	153.04	153.93
2006/12/4	153.89	154.15	153.59	153.74
2006/12/5	153.78	153.88	152.59	152.95
2006/12/6	152.95	153.15	152.42	153.1
2006/12/7	153.12	153.25	152.59	153.08
2006/12/8	153.1	154	152.94	153.63
2006/12/11	153.45	154.88	153.19	154.81
2006/12/12	154.83	155.28	154.51	155.06
2006/12/13	155.06	155.47	154.91	155.33
2006/12/14	155.33	155.57	154.74	154.86
2006/12/15	154.84	155.47	153.79	154.54
2006/12/18	154.29	154.78	154.09	154.73
2006/12/19	154.71	155.88	154.35	155.8
2006/12/20	155.83	156.37	155.79	156.01
2006/12/21	156.03	156.41	155.57	155.85
2006/12/22	155.87	156.37	155.77	156.11
2006/12/25	156.02	156.04	155.76	155.97
2006/12/26	155.99	156.34	155.9	156.06
2006/12/27	156.03	156.22	155.41	155.87
2006/12/28	155.87	156.74	155.66	156.38
2006/12/29	156.38	157.19	156.27	157.09
2007/1/2	157.12	157.9	156.88	157.71
2007/1/3	157.73	158.04	157.07	157.18
2007/1/4	157.2	157.32	155.68	155.73
2007/1/5	155.77	155.8	153.95	154.25
2007/1/8	154.41	154.7	153.65	154.68
2007/1/9	154.7	155.39	154.67	155.18
2007/1/10	155.19	155.26	154.53	154.79
2007/1/11	154.76	156.32	154.62	155.3
2007/1/12	155.34	155.83	155.09	155.52
2007/1/15	155.57	156.08	155.07	155.8
2007/1/16	155.8	156.3	155.7	155.88
2007/1/17	155.84	156.19	155.49	156.09
2007/1/18	156.1	157.35	155.96	157.1
2007/1/19	157.13	157.66	156.86	157.13
2007/1/22	157.14	157.61	157.06	157.52
2007/1/23	157.52	158.49	157.33	158.42
2007/1/24	158.42	158.62	156.45	157.07
2007/1/25	157.16	157.19	155.75	156.73
2007/1/26	156.78	157.41	156.5	156.92
2007/1/29	156.93	158	156.89	157.73
2007/1/30	157.74	158.1	157.39	157.71
2007/1/31	157.7	157.86	156.78	157.24
2007/2/1	157.25	157.47	156.58	157.22
2007/2/2	157.27	157.75	156.77	156.97
2007/2/5	156.92	156.99	155.46	155.58
2007/2/6	155.58	156.17	155.23	155.9
2007/2/7	155.91	157.22	155.81	157.01
2007/2/8	157	158.01	156.93	157.81
2007/2/9	157.83	158.35	157.53	158.27
2007/2/12	158.21	159	157.54	158.05
2007/2/13	158.09	158.12	157.27	157.94
2007/2/14	157.94	158.75	157.76	158.56
2007/2/15	158.59	158.59	156.64	156.65
2007/2/16	156.71	157.03	156.23	156.8
2007/2/19	157.05	157.45	156.84	157.24
2007/2/20	157.27	158.06	157.27	157.66
2007/2/21	157.66	159.04	157.3	158.88
2007/2/22	158.88	159.59	158.52	159.56
2007/2/23	159.54	159.63	159.11	159.32
2007/2/26	159.34	159.58	158.6	159.01
2007/2/27	159.09	159.26	155.73	156.2
2007/2/28	156.17	156.89	155.87	156.77
2007/3/1	156.84	157.27	154.53	154.97
2007/3/2	155.07	155.16	153.59	154.11
2007/3/5	154.04	154.16	150.86	151.23
2007/3/6	151.23	153.18	150.72	152.97
2007/3/7	153.06	153.54	152.42	152.96
2007/3/8	152.96	154.28	152.19	153.75
2007/3/9	153.75	155.14	153.75	155.13
2007/3/12	155.18	155.7	154.18	155.2
2007/3/13	155.26	155.27	153.34	153.37
2007/3/14	153.43	154.88	152.64	154.75
2007/3/15	154.81	155.8	154.71	155.6
2007/3/16	155.62	155.84	155.22	155.31
2007/3/19	154.86	156.56	154.77	156.31
2007/3/20	156.33	156.91	155.56	156.17
2007/3/21	156.19	157.45	156.03	157.35
2007/3/22	157.35	157.63	156.82	157.42
2007/3/23	157.42	157.6	156.4	156.85
2007/3/26	156.66	157.45	156.27	157.44
2007/3/27	157.45	158.01	157.18	157.34
2007/3/28	157.26	157.54	155.49	155.52
2007/3/29	155.55	157.45	155.33	157.35
2007/3/30	157.38	157.55	156.6	157.35
2007/4/2	157.12	157.6	156.94	157.48
2007/4/3	157.47	158.81	157.34	158.52
2007/4/4	158.54	158.95	158.06	158.62
2007/4/5	158.59	159.38	158.36	159.32
2007/4/6	159.37	159.64	159.23	159.48
2007/4/9	159.47	159.59	159.25	159.32
2007/4/10	159.31	160.09	159.02	160
2007/4/11	159.97	160.43	159.57	160.29
2007/4/12	160.32	160.83	160.16	160.62
2007/4/13	160.62	161.46	159.9	161.31
2007/4/16	161.94	162.42	161.41	162.04
2007/4/17	162.03	162.14	161.2	161.32
2007/4/18	161.31	161.61	160.38	161.48
2007/4/19	161.5	161.5	159.6	161.17
2007/4/20	161.25	161.95	161.08	161.27
2007/4/23	161.48	161.8	160.45	161.06
2007/4/24	161.06	161.76	160.2	161.69
2007/4/25	161.71	161.97	161.24	161.89
2007/4/26	161.91	162.79	161.66	162.57
2007/4/27	162.56	163.23	162.2	163.17
2007/4/30	162.47	163.11	162.39	163.01
2007/5/1	163.02	163.31	162.79	163.08
2007/5/2	163.08	163.39	162.46	163.31
2007/5/3	163.33	163.6	163.12	163.14
2007/5/4	163.19	163.38	162.85	163.34
2007/5/7	163.35	163.42	162.96	163.32
2007/5/8	163.31	163.36	161.89	162.52
2007/5/9	162.53	162.56	162.05	162.43
2007/5/10	162.42	163.02	161.59	161.64
2007/5/11	161.66	162.62	161.07	162.51
2007/5/14	162.64	163.16	162.52	163.02
2007/5/15	163.01	163.67	162.64	163.42
2007/5/16	163.44	163.89	163.1	163.28
2007/5/17	163.27	163.78	163.19	163.66
2007/5/18	163.68	163.89	162.6	163.57
2007/5/21	163.75	163.94	163.23	163.59
2007/5/22	163.58	163.61	163.24	163.45
2007/5/23	163.47	164.02	163.37	163.75
2007/5/24	163.73	163.74	162.84	163.01
2007/5/25	162.96	163.77	162.18	163.68
2007/5/28	163.67	163.77	163.56	163.71
2007/5/29	163.72	164.28	162.96	163.64
2007/5/30	163.61	163.66	162.94	163.35
2007/5/31	163.37	163.94	163.02	163.77
2007/6/1	163.75	164.12	163.56	164.11
2007/6/4	164.03	164.34	163.87	164.23
2007/6/5	164.25	164.59	163.9	164.12
2007/6/6	164.16	164.36	163.24	163.53
2007/6/7	163.5	163.97	162.31	162.49
2007/6/8	162.5	162.87	161.76	162.73
2007/6/11	162.63	162.75	162.09	162.61
2007/6/12	162.6	162.68	161.87	161.88
2007/6/13	161.88	163.34	161.5	163.3
2007/6/14	163.33	163.76	163.07	163.6
2007/6/15	163.62	165.24	163.54	165.19
2007/6/18	165.18	165.92	165.16	165.87
2007/6/19	165.88	166.08	165.3	165.59
2007/6/20	165.61	165.99	165.18	165.53
2007/6/21	165.6	165.71	165.34	165.62
2007/6/22	165.63	166.91	165.59	166.71
2007/6/25	166.68	166.87	165.92	166.42
2007/6/26	166.47	166.54	165.07	165.83
2007/6/27	165.8	165.82	164.23	165.03
2007/6/28	165.2	165.95	165.13	165.55
2007/6/29	165.65	166.92	165.46	166.67
2007/7/2	166.6	166.86	166.14	166.73
2007/7/3	166.75	167.18	166.23	166.6
2007/7/4	166.62	167.07	166.35	166.96
2007/7/5	167.01	167.26	166.78	167.11
2007/7/6	167.15	168.14	167.03	168.08
2007/7/9	168.23	168.5	167.92	168.06
2007/7/10	168.13	168.32	167.34	167.45
2007/7/11	167.36	168.38	166.5	168.29
2007/7/12	168.35	168.87	167.79	168.77
2007/7/13	168.78	168.93	168.07	168.08
2007/7/16	167.92	168.31	167.67	167.86
2007/7/17	167.85	168.7	167.7	168.54
2007/7/18	168.58	168.59	167.98	168.28
2007/7/19	168.32	168.79	168.09	168.5
2007/7/20	168.43	168.84	167.18	167.7
2007/7/23	168.21	168.25	167	167.06
2007/7/24	167.18	167.33	165.83	166.2
2007/7/25	166.21	166.31	164.69	165.27
2007/7/26	165.32	165.49	162.86	163.27
2007/7/27	163.14	163.91	161.56	161.58
2007/7/30	160.91	163.18	160.61	163.15
2007/7/31	163.07	163.79	161.99	162.34
2007/8/1	162.26	162.89	160.44	162.46
2007/8/2	162.55	162.98	162.35	162.55
2007/8/3	163.35	163.71	162.48	162.49
2007/8/6	162.13	164.21	162.03	163.98
2007/8/7	163.97	164.1	162.21	163.31
2007/8/8	163.23	165.39	163.08	165.19
2007/8/9	165.18	165.27	161.49	161.69
2007/8/10	161.6	162.57	159.95	162.16
2007/8/13	161.91	162.19	160.57	160.87
2007/8/14	160.92	160.98	159.11	159.16
2007/8/15	159.09	159.21	156.89	157.13
2007/8/16	156.71	156.72	150	153.33
2007/8/17	152.83	155.24	149.23	154.05
2007/8/20	154.21	155.94	153.35	154.75
2007/8/21	154.73	155.33	153.5	154.06
2007/8/22	154.05	156.1	153.37	156.1
2007/8/23	156.16	159.09	156.12	157.59
2007/8/24	157.58	159.1	156.6	159
2007/8/27	159.1	159.67	158.06	158.08
2007/8/28	158.11	158.15	155.34	155.56
2007/8/29	155.44	158.95	154.49	158.88
2007/8/30	158.87	158.95	156.76	158.01
2007/8/31	157.83	159.59	157.37	157.74
2007/9/3	157.76	158.43	157.49	157.89
2007/9/4	157.97	158.38	156.52	158.28
2007/9/5	158.26	158.63	156.69	157.32
2007/9/6	157.27	158.19	156.73	157.92
2007/9/7	157.92	158.29	155.68	156.25
2007/9/10	155.52	157.32	155.16	156.86
2007/9/11	156.94	158.16	156.28	158.05
2007/9/12	158.13	158.89	157.76	158.82
2007/9/13	158.84	160.45	158.55	159.8
2007/9/14	159.79	160.22	158.77	160.01
2007/9/17	159.87	160.15	158.99	159.65
2007/9/18	159.6	162.54	158.77	162.42
2007/9/19	162.3	162.41	161.38	162.1
2007/9/20	161.99	162.35	160.7	161.2
2007/9/21	161.33	162.82	161.12	162.51
2007/9/24	162.53	162.56	161.49	161.75
2007/9/25	161.78	162.37	161	162.24
2007/9/26	162.26	163.4	162.07	163.24
2007/9/27	163.23	163.93	163	163.53
2007/9/28	163.62	163.81	162.68	163.77
2007/10/1	163.81	165.03	163.71	164.62
2007/10/2	164.69	164.89	163.63	163.87
2007/10/3	163.79	165.27	163.58	164.46
2007/10/4	164.48	164.86	163.91	164.71
2007/10/5	164.62	165.34	164.15	165.28
2007/10/8	165.65	165.75	164.66	164.89
2007/10/9	164.92	165.38	164.1	165.32
2007/10/10	165.2	166.24	165.09	165.84
2007/10/11	165.82	167.63	165.52	166.42
2007/10/12	166.48	167.08	166.11	166.69
2007/10/15	166.43	167.7	166.29	166.79
2007/10/16	166.7	166.94	164.85	165.45
2007/10/17	165.68	166.44	164.55	165.82
2007/10/18	165.75	166.07	164.81	165.28
2007/10/19	165.26	165.27	163.66	163.76
2007/10/22	163.28	163.74	160.45	162.22
2007/10/23	162.44	163.94	161.99	163.75
2007/10/24	163.68	163.9	161.69	163.02
2007/10/25	162.98	163.96	162.43	163.41
2007/10/26	163.51	164.54	163.16	164.49
2007/10/29	164.31	165.46	164.26	165.39
2007/10/30	165.37	165.86	164.42	165.5
2007/10/31	165.44	167.25	165.37	167.16
2007/11/1	167.18	167.2	164.92	165.29
2007/11/2	165.38	167.11	165	166.67
2007/11/5	166.56	166.57	164.93	165.57
2007/11/6	165.69	166.96	165.45	166.93
2007/11/7	166.95	167.6	164.9	165.1
2007/11/8	164.84	164.97	164.12	164.93
2007/11/9	165.23	165.98	162.15	162.43
2007/11/12	161.83	162.35	158.8	159.03
2007/11/13	158.95	162.09	158.68	162.01
2007/11/14	161.9	164.26	161.83	163.04
2007/11/15	163.06	163.73	161	161.34
2007/11/16	161.15	163.25	160.42	162.78
2007/11/19	162.6	163.07	160.85	161.06
2007/11/20	160.94	163.37	160.45	163.16
2007/11/21	163.2	163.2	160.05	160.92
2007/11/22	161.08	162.22	160.8	161.06
2007/11/23	161	161.64	159.47	160.73
2007/11/26	160.59	161.45	159.51	159.68
2007/11/27	159.7	161.83	159.34	161.71
2007/11/28	161.58	163.58	160.23	163.22
2007/11/29	163.28	163.59	161.54	162.02
2007/11/30	162.05	163.81	161.83	162.66
2007/12/3	162.53	162.73	161.43	162.02
2007/12/4	161.98	162.34	160.88	161.99
2007/12/5	162.13	163.05	161.47	162.05
2007/12/6	162	163.08	161.18	162.7
2007/12/7	162.92	163.87	162.34	163.67
2007/12/10	163.32	164.55	163.18	164.37
2007/12/11	164.31	164.98	161.88	162.19
2007/12/12	162.15	165.27	162.13	164.94
2007/12/13	165.01	165.08	163.57	164.07
2007/12/14	164.19	164.61	163.25	163.46
2007/12/17	163.33	163.52	162.34	162.63
2007/12/18	162.61	163.59	162.37	163.37
2007/12/19	163.42	163.44	162.27	163.03
2007/12/20	163.11	163.11	161.71	162.02
2007/12/21	162.07	164.06	161.97	164
2007/12/24	163.99	164.85	163.72	164.52
2007/12/25	164.46	164.54	163.94	164.34
2007/12/26	164.43	165.72	164.07	165.62
2007/12/27	165.61	166.65	165.34	166.25
2007/12/28	166.29	166.47	164.98	165.42
2007/12/31	165.57	165.76	162.78	163.1
2008/1/2	162.94	164.03	160.97	161.31
2008/1/3	161.34	161.67	159.74	161.13
2008/1/4	161.23	161.53	159.77	160.13
2008/1/7	160	160.95	159.91	160.41
2008/1/8	160.4	161.48	160.1	160.12
2008/1/9	160.13	161.61	160	161.02
2008/1/10	161.27	162.17	160.57	161.95
2008/1/11	161.86	162.27	160.65	160.95
2008/1/14	160.59	161.52	159.92	160.83
2008/1/15	160.82	161.03	157.93	158.05
2008/1/16	158.06	158.46	156.28	157.65
2008/1/17	157.7	157.81	155.97	156.11
2008/1/18	156	157.76	155.67	156.06
2008/1/21	155.83	156.1	152.78	153.02
2008/1/22	153.14	156.42	152.09	155.77
2008/1/23	155.69	157.13	152.78	156.24
2008/1/24	156.09	158.21	154.85	158.14
2008/1/25	158.09	159.11	156.52	156.73
2008/1/28	156.72	158.19	155.55	157.98
2008/1/29	157.97	158.51	157.12	158.25
2008/1/30	158.24	159.45	157.39	158.25
2008/1/31	157.9	158.71	156.68	158.2
2008/2/1	158.15	158.86	157.17	157.75
2008/2/4	157.74	158.69	157.65	158.16
2008/2/5	158.24	158.48	156.19	156.35
2008/2/6	156.43	156.52	155.15	155.94
2008/2/7	155.87	156.17	154.05	155.62
2008/2/8	155.67	156.14	155.05	155.72
2008/2/11	155.76	156.35	154.29	155.31
2008/2/12	155.27	157.01	154.86	156.48
2008/2/13	156.47	157.87	155.8	157.81
2008/2/14	157.83	158.45	157.33	157.95
2008/2/15	157.93	158.85	157.48	158.18
2008/2/18	158.27	158.68	158.06	158.62
2008/2/19	158.6	159.02	157.96	158.67
2008/2/20	158.69	159.25	157.71	159.04
2008/2/21	159.06	159.57	158.76	159.05
2008/2/22	159.1	159.25	158.15	158.92
2008/2/25	159.2	160.38	158.9	160.23
2008/2/26	160.22	160.72	159.62	160.67
2008/2/27	160.61	161.37	159.81	160.95
2008/2/28	160.98	161.02	159.88	160.07
2008/2/29	160.08	160.16	157.6	157.65
2008/3/3	157.42	157.73	155.94	157.28
2008/3/4	157.32	157.38	156.09	157.15
2008/3/5	157.28	159.16	156.97	158.79
2008/3/6	158.74	158.87	157.67	157.97
2008/3/7	157.88	158.39	156.67	157.69
2008/3/10	157.46	157.56	155.95	156.14
2008/3/11	156.09	158.88	155.56	158.62
2008/3/12	158.58	159.11	157.94	158.18
2008/3/13	158.3	158.3	155.53	157.24
2008/3/14	157.31	157.57	154.81	155.34
2008/3/17	154.98	155.49	151.82	153.08
2008/3/18	153.06	156.14	152.55	155.76
2008/3/19	155.94	156.98	154.05	154.56
2008/3/20	154.74	155.13	151.72	153.26
2008/3/21	153.52	154.14	152.98	153.57
2008/3/24	153.26	155.59	153.07	155.39
2008/3/25	155.35	156.73	155.12	156.56
2008/3/26	156.46	157.46	155.67	156.99
2008/3/27	157.18	158.01	155.88	157.24
2008/3/28	157.22	158.32	156.56	156.86