date	open	high	low	close	volume	adj close
1962-01-02	0.78	0.79	0.77	0.78	2073600
1962-01-03	0.77	0.77	0.77	0.77	1420800
1962-01-04	0.77	0.78	0.76	0.76	1766400
1962-01-05	0.76	0.76	0.73	0.74	2620800
1962-01-08	0.74	0.74	0.72	0.74	2976000
1962-01-09	0.74	0.75	0.74	0.74	2236800
1962-01-10	0.74	0.75	0.74	0.75	1881600
1962-01-11	0.75	0.75	0.74	0.75	1564800
1962-01-12	0.75	0.75	0.74	0.74	1622400
1962-01-15	0.74	0.75	0.74	0.75	2035200
1962-01-16	0.75	0.76	0.74	0.75	1334400
1962-01-17	0.75	0.75	0.73	0.74	2054400
1962-01-18	0.74	0.74	0.74	0.74	1420800
1962-01-19	0.74	0.75	0.74	0.75	1276800
1962-01-22	0.75	0.76	0.75	0.75	1363200
1962-01-23	0.75	0.75	0.74	0.74	2188800
1962-01-24	0.74	0.76	0.74	0.75	1536000
1962-01-25	0.75	0.76	0.74	0.75	1526400
1962-01-26	0.75	0.75	0.74	0.74	969600
1962-01-29	0.74	0.75	0.74	0.74	979200
1962-01-30	0.75	0.77	0.75	0.76	1708800
1962-01-31	0.76	0.78	0.76	0.78	1804800
1962-02-01	0.78	0.79	0.77	0.78	2467200
1962-02-02	0.78	0.78	0.77	0.78	1420800
1962-02-05	0.78	0.78	0.77	0.77	1353600
1962-02-06	0.77	0.78	0.77	0.77	998400
1962-02-07	0.77	0.78	0.77	0.78	1622400
1962-02-08	0.78	0.79	0.78	0.79	1689600
1962-02-09	0.79	0.79	0.77	0.78	1449600
1962-02-12	0.78	0.79	0.78	0.78	787200
1962-02-13	0.78	0.79	0.78	0.79	1161600
1962-02-14	0.79	0.8	0.79	0.8	1555200
1962-02-15	0.8	0.81	0.8	0.81	1795200
1962-02-16	0.81	0.81	0.8	0.8	2246400
1962-02-19	0.8	0.81	0.79	0.8	1497600
1962-02-20	0.8	0.8	0.79	0.8	1027200
1962-02-21	0.8	0.8	0.79	0.79	1036800
1962-02-23	0.79	0.8	0.79	0.79	1564800
1962-02-26	0.79	0.79	0.77	0.78	1209600
1962-02-27	0.78	0.78	0.77	0.78	892800
1962-02-28	0.78	0.78	0.77	0.78	1593600
1962-03-01	0.78	0.79	0.78	0.79	873600
1962-03-02	0.79	0.8	0.79	0.8	1209600
1962-03-05	0.8	0.8	0.8	0.8	1334400
1962-03-06	0.8	0.8	0.78	0.79	902400
1962-03-07	0.79	0.8	0.79	0.79	969600
1962-03-08	0.79	0.81	0.79	0.8	1699200
1962-03-09	0.81	0.82	0.81	0.82	1900800
1962-03-12	0.82	0.82	0.81	0.82	2025600
1962-03-13	0.82	0.82	0.81	0.81	1238400
1962-03-14	0.81	0.81	0.8	0.81	1046400
1962-03-15	0.81	0.82	0.8	0.81	1814400
1962-03-16	0.81	0.82	0.81	0.82	998400
1962-03-19	0.82	0.82	0.81	0.81	1065600
1962-03-20	0.81	0.81	0.8	0.81	816000
1962-03-21	0.81	0.81	0.8	0.81	1545600
1962-03-22	0.81	0.81	0.8	0.8	979200
1962-03-23	0.8	0.81	0.8	0.81	1228800
1962-03-26	0.81	0.81	0.8	0.8	1113600
1962-03-27	0.8	0.81	0.8	0.81	1200000
1962-03-28	0.81	0.82	0.81	0.81	1276800
1962-03-29	0.81	0.82	0.81	0.81	1123200
1962-03-30	0.81	0.81	0.8	0.8	1411200
1962-04-02	0.8	0.8	0.79	0.8	1094400
1962-04-03	0.8	0.8	0.78	0.79	1632000
1962-04-04	0.79	0.8	0.79	0.79	1315200
1962-04-05	0.79	0.8	0.78	0.8	1699200
1962-04-06	0.8	0.8	0.79	0.79	1353600
1962-04-09	0.79	0.79	0.79	0.79	1142400
1962-04-10	0.79	0.79	0.78	0.78	1372800
1962-04-11	0.78	0.79	0.76	0.76	1209600
1962-04-12	0.76	0.77	0.76	0.76	1382400
1962-04-13	0.76	0.79	0.76	0.78	1641600
1962-04-16	0.78	0.78	0.77	0.77	1459200
1962-04-17	0.77	0.78	0.77	0.77	1382400
1962-04-18	0.77	0.78	0.77	0.77	3388800
1962-04-19	0.77	0.77	0.77	0.77	979200
1962-04-23	0.77	0.77	0.77	0.77	1660800
1962-04-24	0.77	0.77	0.76	0.76	2140800
1962-04-25	0.76	0.77	0.75	0.75	2121600
1962-04-26	0.75	0.76	0.75	0.75	1382400
1962-04-27	0.75	0.76	0.73	0.74	2054400
1962-04-30	0.74	0.74	0.7	0.71	2659200
1962-05-01	0.71	0.73	0.7	0.73	3062400
1962-05-02	0.73	0.75	0.73	0.74	2793600
1962-05-03	0.74	0.75	0.74	0.75	2995200
1962-05-04	0.75	0.75	0.74	0.75	1900800
1962-05-07	0.75	0.75	0.74	0.74	2006400
1962-05-08	0.74	0.74	0.73	0.74	1488000
1962-05-09	0.74	0.74	0.73	0.74	2102400
1962-05-10	0.74	0.74	0.73	0.73	2544000
1962-05-11	0.73	0.74	0.72	0.72	3724800
1962-05-14	0.72	0.73	0.71	0.73	2908800
1962-05-15	0.73	0.74	0.73	0.74	2524800
1962-05-16	0.74	0.74	0.73	0.74	1670400
1962-05-17	0.74	0.74	0.73	0.74	777600
1962-05-18	0.74	0.75	0.74	0.75	1804800
1962-05-21	0.75	0.75	0.74	0.74	1334400
1962-05-22	0.74	0.74	0.72	0.72	1622400
1962-05-23	0.72	0.72	0.71	0.71	2121600
1962-05-24	0.71	0.72	0.7	0.7	2736000
1962-05-25	0.7	0.7	0.68	0.69	2448000
1962-05-28	0.68	0.68	0.65	0.65	4070400
1962-05-29	0.65	0.69	0.63	0.68	7497600
1962-05-31	0.68	0.7	0.68	0.68	4176000
1962-06-01	0.68	0.69	0.68	0.69	2630400
1962-06-04	0.69	0.69	0.66	0.66	1939200
1962-06-05	0.66	0.68	0.65	0.66	3052800
1962-06-06	0.67	0.69	0.67	0.67	2112000
1962-06-07	0.67	0.68	0.67	0.67	1017600
1962-06-08	0.67	0.69	0.67	0.68	1286400
1962-06-11	0.68	0.68	0.67	0.68	1132800
1962-06-12	0.67	0.67	0.64	0.64	2630400
1962-06-13	0.64	0.65	0.64	0.64	2668800
1962-06-14	0.64	0.65	0.63	0.63	556800
1962-06-15	0.63	0.65	0.63	0.65	3369600
1962-06-18	0.65	0.65	0.64	0.64	2160000
1962-06-19	0.64	0.64	0.63	0.64	1228800
1962-06-20	0.64	0.64	0.63	0.63	2361600
1962-06-21	0.63	0.63	0.6	0.6	2928000
1962-06-22	0.6	0.6	0.58	0.58	3196800
1962-06-25	0.58	0.59	0.57	0.58	4444800
1962-06-26	0.58	0.59	0.58	0.58	3254400
1962-06-27	0.58	0.59	0.57	0.59	1708800
1962-06-28	0.6	0.62	0.6	0.61	2524800
1962-06-29	0.62	0.63	0.62	0.62	2112000
1962-07-02	0.62	0.66	0.62	0.65	1900800
1962-07-03	0.65	0.66	0.65	0.65	3062400
1962-07-05	0.65	0.67	0.65	0.67	1689600
1962-07-06	0.66	0.66	0.65	0.65	1497600
1962-07-09	0.65	0.67	0.64	0.66	1670400
1962-07-10	0.66	0.68	0.66	0.66	2822400
1962-07-11	0.66	0.67	0.65	0.67	1392000
1962-07-12	0.67	0.68	0.67	0.68	2352000
1962-07-13	0.67	0.67	0.66	0.67	1862400
1962-07-16	0.67	0.67	0.66	0.67	950400
1962-07-17	0.67	0.67	0.65	0.65	1257600
1962-07-18	0.65	0.65	0.64	0.64	1497600
1962-07-19	0.64	0.66	0.64	0.65	1449600
1962-07-20	0.65	0.66	0.65	0.65	969600
1962-07-23	0.65	0.66	0.65	0.66	931200
1962-07-24	0.66	0.67	0.65	0.65	950400
1962-07-25	0.65	0.65	0.64	0.65	883200
1962-07-26	0.65	0.66	0.65	0.66	1200000
1962-07-27	0.66	0.67	0.66	0.66	1401600
1962-07-30	0.66	0.67	0.66	0.67	1017600
1962-07-31	0.68	0.69	0.68	0.69	2755200
1962-08-01	0.69	0.69	0.68	0.69	1372800
1962-08-02	0.69	0.69	0.69	0.69	1132800
1962-08-03	0.69	0.7	0.69	0.7	1478400
1962-08-06	0.7	0.7	0.68	0.68	1478400
1962-08-07	0.68	0.69	0.68	0.68	1536000
1962-08-08	0.68	0.68	0.67	0.68	998400
1962-08-09	0.68	0.69	0.68	0.68	1142400
1962-08-10	0.68	0.69	0.68	0.69	1488000
1962-08-13	0.69	0.69	0.68	0.68	1171200
1962-08-14	0.69	0.7	0.69	0.7	2092800
1962-08-15	0.7	0.71	0.7	0.7	1449600
1962-08-16	0.7	0.71	0.7	0.7	1305600
1962-08-17	0.7	0.71	0.7	0.71	1401600
1962-08-20	0.71	0.72	0.71	0.71	1488000
1962-08-21	0.71	0.72	0.71	0.71	1123200
1962-08-22	0.71	0.72	0.71	0.72	1430400
1962-08-23	0.72	0.73	0.72	0.72	1392000
1962-08-24	0.72	0.72	0.7	0.71	1968000
1962-08-27	0.71	0.71	0.7	0.7	1209600
1962-08-28	0.7	0.71	0.7	0.7	1574400
1962-08-29	0.7	0.71	0.7	0.7	998400
1962-08-30	0.7	0.71	0.7	0.71	1190400
1962-08-31	0.71	0.71	0.71	0.71	787200
1962-09-04	0.71	0.71	0.69	0.69	1008000
1962-09-05	0.69	0.7	0.68	0.68	1632000
1962-09-06	0.68	0.69	0.67	0.68	1795200
1962-09-07	0.68	0.7	0.68	0.7	1641600
1962-09-10	0.7	0.71	0.69	0.7	969600
1962-09-11	0.7	0.71	0.7	0.7	1276800
1962-09-12	0.7	0.7	0.7	0.7	585600
1962-09-13	0.7	0.71	0.7	0.7	1680000
1962-09-14	0.7	0.71	0.7	0.7	758400
1962-09-17	0.7	0.71	0.7	0.71	787200
1962-09-18	0.71	0.71	0.7	0.71	1430400
1962-09-19	0.71	0.71	0.7	0.71	1315200
1962-09-20	0.71	0.71	0.69	0.7	1161600
1962-09-21	0.7	0.7	0.68	0.68	1747200
1962-09-24	0.68	0.68	0.67	0.67	1996800
1962-09-25	0.67	0.68	0.66	0.68	1718400
1962-09-26	0.68	0.68	0.66	0.66	1584000
1962-09-27	0.66	0.66	0.65	0.65	1488000
1962-09-28	0.65	0.67	0.65	0.67	1680000
1962-10-01	0.67	0.67	0.66	0.66	1142400
1962-10-02	0.66	0.68	0.66	0.68	835200
1962-10-03	0.68	0.68	0.67	0.67	1056000
1962-10-04	0.67	0.69	0.66	0.69	1584000
1962-10-05	0.69	0.7	0.69	0.7	1219200
1962-10-08	0.7	0.71	0.7	0.7	1238400
1962-10-09	0.7	0.71	0.7	0.71	1152000
1962-10-10	0.71	0.71	0.69	0.7	1017600
1962-10-11	0.69	0.69	0.68	0.69	1296000
1962-10-12	0.69	0.69	0.68	0.69	643200
1962-10-15	0.69	0.7	0.68	0.7	1084800
1962-10-16	0.7	0.71	0.7	0.7	1219200
1962-10-17	0.7	0.7	0.69	0.7	1478400
1962-10-18	0.7	0.7	0.69	0.69	1200000
1962-10-19	0.69	0.7	0.68	0.68	2659200
1962-10-22	0.68	0.68	0.67	0.67	2227200
1962-10-23	0.67	0.68	0.67	0.67	2236800
1962-10-24	0.67	0.7	0.66	0.7	2515200
1962-10-25	0.69	0.69	0.68	0.69	2006400
1962-10-26	0.69	0.7	0.69	0.7	1267200
1962-10-29	0.7	0.71	0.7	0.7	1718400
1962-10-30	0.7	0.71	0.7	0.71	1852800
1962-10-31	0.71	0.71	0.7	0.71	1516800
1962-11-01	0.71	0.71	0.7	0.71	1670400
1962-11-02	0.71	0.73	0.7	0.72	2726400
1962-11-05	0.72	0.73	0.72	0.73	2361600
1962-11-07	0.73	0.73	0.71	0.73	2476800
1962-11-08	0.73	0.73	0.72	0.73	1814400
1962-11-09	0.73	0.73	0.73	0.73	0
1962-11-12	0.74	0.75	0.74	0.75	2140800
1962-11-13	0.75	0.75	0.74	0.75	1526400
1962-11-14	0.75	0.76	0.74	0.75	2659200
1962-11-15	0.75	0.76	0.75	0.75	1804800
1962-11-16	0.75	0.76	0.74	0.76	2025600
1962-11-19	0.75	0.75	0.75	0.75	1372800
1962-11-20	0.75	0.76	0.75	0.76	1468800
1962-11-21	0.76	0.77	0.76	0.77	787200
1962-11-23	0.77	0.79	0.77	0.78	3110400
1962-11-26	0.78	0.79	0.76	0.78	2112000
1962-11-27	0.78	0.78	0.77	0.78	1152000
1962-11-28	0.78	0.78	0.78	0.78	1862400
1962-11-29	0.78	0.78	0.77	0.78	1392000
1962-11-30	0.78	0.78	0.78	0.78	988800
1962-12-03	0.78	0.78	0.77	0.78	1363200
1962-12-04	0.78	0.79	0.78	0.78	1536000
1962-12-05	0.78	0.8	0.78	0.79	2419200
1962-12-06	0.79	0.8	0.79	0.79	2064000
1962-12-07	0.79	0.8	0.78	0.79	1795200
1962-12-10	0.79	0.8	0.79	0.79	1641600
1962-12-11	0.79	0.79	0.78	0.79	2208000
1962-12-12	0.79	0.81	0.79	0.8	2102400
1962-12-13	0.8	0.8	0.8	0.8	1180800
1962-12-14	0.8	0.8	0.8	0.8	844800
1962-12-17	0.8	0.81	0.8	0.8	547200
1962-12-18	0.8	0.8	0.78	0.78	1123200
1962-12-19	0.78	0.79	0.78	0.79	2179200
1962-12-20	0.79	0.79	0.79	0.79	1430400
1962-12-21	0.79	0.79	0.79	0.79	720000
1962-12-24	0.79	0.79	0.79	0.79	873600
1962-12-26	0.79	0.8	0.79	0.8	1017600
1962-12-27	0.8	0.8	0.8	0.8	1123200
1962-12-28	0.8	0.8	0.8	0.8	1056000
1962-12-31	0.8	0.8	0.8	0.8	796800
1963-01-02	0.8	0.8	0.79	0.8	1171200
1963-01-03	0.8	0.8	0.79	0.8	2889600
1963-01-04	0.8	0.81	0.8	0.8	2256000
1963-01-07	0.8	0.8	0.79	0.8	2313600
1963-01-08	0.8	0.81	0.8	0.81	3225600
1963-01-09	0.81	0.82	0.81	0.81	2486400
1963-01-10	0.81	0.83	0.81	0.82	3177600
1963-01-11	0.82	0.82	0.82	0.82	1257600
1963-01-14	0.82	0.82	0.82	0.82	1430400
1963-01-15	0.82	0.82	0.81	0.82	1612800
1963-01-16	0.82	0.82	0.81	0.81	1920000
1963-01-17	0.81	0.82	0.81	0.82	1056000
1963-01-18	0.82	0.82	0.81	0.82	672000
1963-01-21	0.82	0.82	0.81	0.82	1392000
1963-01-22	0.82	0.82	0.82	0.82	652800
1963-01-23	0.82	0.83	0.82	0.82	1987200
1963-01-24	0.82	0.82	0.82	0.82	1008000
1963-01-25	0.82	0.83	0.82	0.82	1209600
1963-01-28	0.82	0.83	0.82	0.83	1593600
1963-01-29	0.83	0.83	0.82	0.83	710400
1963-01-30	0.82	0.82	0.81	0.81	1200000
1963-01-31	0.81	0.82	0.8	0.82	1046400
1963-02-01	0.82	0.82	0.81	0.81	768000
1963-02-04	0.81	0.81	0.81	0.81	1449600
1963-02-05	0.81	0.81	0.81	0.81	1392000
1963-02-06	0.81	0.82	0.81	0.81	1161600
1963-02-07	0.81	0.82	0.81	0.82	1027200
1963-02-08	0.82	0.82	0.81	0.82	1209600
1963-02-11	0.82	0.82	0.82	0.82	1324800
1963-02-12	0.82	0.82	0.81	0.82	1084800
1963-02-13	0.82	0.82	0.81	0.82	1862400
1963-02-14	0.82	0.82	0.82	0.82	892800
1963-02-15	0.82	0.82	0.81	0.82	979200
1963-02-18	0.82	0.82	0.82	0.82	1286400
1963-02-19	0.82	0.82	0.8	0.81	912000
1963-02-20	0.8	0.8	0.78	0.79	1670400
1963-02-21	0.79	0.8	0.78	0.8	1468800
1963-02-25	0.79	0.79	0.78	0.78	1324800
1963-02-26	0.78	0.79	0.78	0.78	1180800
1963-02-27	0.78	0.78	0.77	0.78	633600
1963-02-28	0.77	0.77	0.76	0.76	1843200
1963-03-01	0.76	0.77	0.76	0.76	1276800
1963-03-04	0.76	0.77	0.76	0.76	1065600
1963-03-05	0.76	0.77	0.76	0.76	1056000
1963-03-06	0.76	0.77	0.75	0.77	1075200
1963-03-07	0.77	0.78	0.77	0.77	1468800
1963-03-08	0.77	0.78	0.77	0.77	1084800
1963-03-11	0.77	0.78	0.77	0.78	1075200
1963-03-12	0.78	0.78	0.77	0.78	1228800
1963-03-13	0.78	0.78	0.77	0.78	979200
1963-03-14	0.78	0.78	0.76	0.76	1046400
1963-03-15	0.76	0.77	0.76	0.77	969600
1963-03-18	0.77	0.77	0.75	0.75	787200
1963-03-19	0.75	0.76	0.75	0.76	796800
1963-03-20	0.76	0.76	0.75	0.76	1084800
1963-03-21	0.76	0.77	0.76	0.76	1344000
1963-03-22	0.76	0.77	0.76	0.76	931200
1963-03-25	0.76	0.77	0.76	0.76	1363200
1963-03-26	0.76	0.77	0.76	0.77	1276800
1963-03-27	0.77	0.78	0.77	0.77	1392000
1963-03-28	0.77	0.78	0.77	0.78	1420800
1963-03-29	0.78	0.78	0.78	0.78	1248000
1963-04-01	0.78	0.78	0.77	0.78	1094400
1963-04-02	0.77	0.77	0.76	0.76	1881600
1963-04-03	0.76	0.78	0.76	0.78	1401600
1963-04-04	0.78	0.78	0.77	0.78	1536000
1963-04-05	0.78	0.8	0.78	0.8	2678400
1963-04-08	0.8	0.8	0.79	0.8	1430400
1963-04-09	0.8	0.8	0.8	0.8	1440000
1963-04-10	0.8	0.8	0.79	0.8	1200000
1963-04-11	0.8	0.8	0.79	0.79	1660800
1963-04-15	0.79	0.81	0.79	0.8	1910400
1963-04-16	0.8	0.81	0.8	0.81	1392000
1963-04-17	0.81	0.82	0.8	0.81	2323200
1963-04-18	0.81	0.81	0.8	0.81	1132800
1963-04-19	0.81	0.81	0.81	0.81	768000
1963-04-22	0.81	0.82	0.81	0.81	1372800
1963-04-23	0.81	0.83	0.81	0.83	5760000
1963-04-24	0.83	0.83	0.83	0.83	2937600
1963-04-25	0.83	0.83	0.82	0.83	1440000
1963-04-26	0.83	0.83	0.82	0.82	1497600
1963-04-29	0.82	0.83	0.82	0.82	1180800
1963-04-30	0.82	0.83	0.82	0.82	1296000
1963-05-01	0.82	0.84	0.82	0.83	4032000
1963-05-02	0.84	0.84	0.84	0.84	2428800
1963-05-03	0.84	0.84	0.83	0.84	1689600
1963-05-06	0.84	0.85	0.84	0.84	1756800
1963-05-07	0.84	0.84	0.83	0.84	1766400
1963-05-08	0.84	0.85	0.84	0.85	2697600
1963-05-09	0.86	0.86	0.86	0.86	1804800
1963-05-10	0.86	0.86	0.85	0.85	1564800
1963-05-13	0.85	0.86	0.85	0.85	1459200
1963-05-14	0.85	0.85	0.84	0.85	1612800
1963-05-15	0.85	0.86	0.84	0.85	1632000
1963-05-16	0.85	0.86	0.85	0.85	1382400
1963-05-17	0.85	0.85	0.85	0.85	883200
1963-05-20	0.85	0.85	0.84	0.85	1084800
1963-05-21	0.85	0.86	0.85	0.85	921600
1963-05-22	0.85	0.86	0.85	0.85	931200
1963-05-23	0.85	0.86	0.85	0.86	1344000
1963-05-24	0.86	0.87	0.85	0.86	2179200
1963-05-27	0.86	0.86	0.85	0.86	1372800
1963-05-28	0.86	0.87	0.86	0.86	1094400
1963-05-29	0.86	0.87	0.86	0.86	1305600
1963-05-31	0.87	0.88	0.87	0.88	1891200
1963-06-03	0.88	0.88	0.87	0.87	940800
1963-06-04	0.87	0.87	0.86	0.87	1036800
1963-06-05	0.87	0.87	0.85	0.85	1555200
1963-06-06	0.85	0.86	0.85	0.85	854400
1963-06-07	0.85	0.86	0.85	0.86	1027200
1963-06-10	0.86	0.86	0.85	0.85	1180800
1963-06-11	0.85	0.85	0.85	0.85	931200
1963-06-12	0.85	0.86	0.85	0.85	1334400
1963-06-13	0.85	0.85	0.85	0.85	892800
1963-06-14	0.85	0.85	0.85	0.85	710400
1963-06-17	0.85	0.85	0.83	0.83	1344000
1963-06-18	0.83	0.83	0.83	0.83	1305600
1963-06-19	0.83	0.84	0.83	0.84	1200000
1963-06-20	0.84	0.85	0.83	0.85	1689600
1963-06-21	0.85	0.85	0.84	0.85	988800
1963-06-24	0.85	0.85	0.84	0.85	777600
1963-06-25	0.85	0.85	0.84	0.85	883200
1963-06-26	0.84	0.84	0.83	0.83	1123200
1963-06-27	0.83	0.84	0.81	0.81	1728000
1963-06-28	0.81	0.83	0.81	0.82	1228800
1963-07-01	0.82	0.82	0.81	0.82	883200
1963-07-02	0.82	0.83	0.82	0.83	1065600
1963-07-03	0.83	0.84	0.83	0.84	1142400
1963-07-05	0.84	0.84	0.83	0.84	672000
1963-07-08	0.84	0.84	0.83	0.84	681600
1963-07-09	0.84	0.84	0.83	0.84	1123200
1963-07-10	0.84	0.84	0.83	0.83	1180800
1963-07-11	0.83	0.84	0.83	0.83	912000
1963-07-12	0.83	0.84	0.82	0.83	969600
1963-07-15	0.82	0.82	0.82	0.82	614400
1963-07-16	0.82	0.82	0.82	0.82	1344000
1963-07-17	0.82	0.83	0.82	0.83	1257600
1963-07-18	0.83	0.83	0.82	0.82	633600
1963-07-19	0.82	0.82	0.81	0.82	844800
1963-07-22	0.82	0.82	0.81	0.81	902400
1963-07-23	0.81	0.82	0.8	0.8	1641600
1963-07-24	0.8	0.81	0.79	0.81	1584000
1963-07-25	0.81	0.81	0.8	0.8	1219200
1963-07-26	0.8	0.8	0.79	0.8	1142400
1963-07-29	0.8	0.8	0.8	0.8	825600
1963-07-30	0.8	0.81	0.8	0.81	1065600
1963-07-31	0.81	0.82	0.81	0.81	1372800
1963-08-01	0.81	0.82	0.81	0.82	729600
1963-08-02	0.82	0.82	0.82	0.82	643200
1963-08-05	0.82	0.83	0.82	0.83	748800
1963-08-06	0.83	0.84	0.83	0.84	1056000
1963-08-07	0.84	0.84	0.83	0.83	960000
1963-08-08	0.83	0.83	0.82	0.83	883200
1963-08-09	0.83	0.83	0.82	0.83	1209600
1963-08-12	0.83	0.84	0.83	0.83	960000
1963-08-13	0.84	0.85	0.84	0.85	1411200
1963-08-14	0.85	0.85	0.84	0.85	1344000
1963-08-15	0.85	0.86	0.85	0.85	1689600
1963-08-16	0.85	0.85	0.85	0.85	902400
1963-08-19	0.85	0.85	0.85	0.85	931200
1963-08-20	0.85	0.85	0.84	0.85	979200
1963-08-21	0.85	0.85	0.84	0.85	864000
1963-08-22	0.85	0.85	0.84	0.85	662400
1963-08-23	0.85	0.85	0.85	0.85	739200
1963-08-26	0.85	0.85	0.84	0.84	729600
1963-08-27	0.84	0.84	0.83	0.83	816000
1963-08-28	0.84	0.85	0.84	0.84	873600
1963-08-29	0.84	0.85	0.84	0.84	873600
1963-08-30	0.85	0.85	0.85	0.85	710400
1963-09-03	0.85	0.85	0.85	0.85	1449600
1963-09-04	0.85	0.85	0.84	0.84	1420800
1963-09-05	0.84	0.85	0.84	0.85	1104000
1963-09-06	0.85	0.86	0.85	0.85	2160000
1963-09-09	0.85	0.85	0.84	0.85	1728000
1963-09-10	0.85	0.85	0.84	0.85	1238400
1963-09-11	0.85	0.86	0.85	0.86	1881600
1963-09-12	0.86	0.87	0.85	0.87	2563200
1963-09-13	0.87	0.87	0.87	0.87	1756800
1963-09-16	0.87	0.87	0.85	0.85	1017600
1963-09-17	0.85	0.87	0.85	0.86	1478400
1963-09-18	0.86	0.86	0.85	0.85	1267200
1963-09-19	0.85	0.86	0.85	0.86	1632000
1963-09-20	0.86	0.87	0.86	0.86	1747200
1963-09-23	0.86	0.86	0.85	0.85	1171200
1963-09-24	0.85	0.86	0.85	0.85	758400
1963-09-25	0.85	0.85	0.84	0.85	1296000
1963-09-26	0.85	0.85	0.83	0.83	1363200
1963-09-27	0.83	0.83	0.83	0.83	1094400
1963-09-30	0.83	0.83	0.82	0.83	931200
1963-10-01	0.83	0.83	0.82	0.83	1084800
1963-10-02	0.83	0.83	0.83	0.83	720000
1963-10-03	0.83	0.84	0.83	0.83	508800
1963-10-04	0.83	0.84	0.83	0.84	1449600
1963-10-07	0.84	0.84	0.82	0.82	969600
1963-10-08	0.82	0.83	0.82	0.82	979200
1963-10-09	0.82	0.82	0.81	0.81	892800
1963-10-10	0.81	0.81	0.81	0.81	1248000
1963-10-11	0.81	0.82	0.81	0.82	1296000
1963-10-14	0.82	0.82	0.81	0.82	940800
1963-10-15	0.82	0.82	0.82	0.82	1084800
1963-10-16	0.82	0.83	0.82	0.83	921600
1963-10-17	0.83	0.84	0.83	0.84	1987200
1963-10-18	0.84	0.85	0.84	0.84	1680000
1963-10-21	0.84	0.85	0.84	0.85	1286400
1963-10-22	0.85	0.85	0.83	0.83	1228800
1963-10-23	0.83	0.84	0.83	0.84	844800
1963-10-24	0.84	0.84	0.84	0.84	777600
1963-10-25	0.84	0.84	0.84	0.84	979200
1963-10-28	0.84	0.86	0.84	0.86	3302400
1963-10-29	0.87	0.89	0.87	0.88	5443200
1963-10-30	0.88	0.88	0.86	0.87	3369600
1963-10-31	0.87	0.88	0.87	0.87	1468800
1963-11-01	0.87	0.88	0.86	0.86	1286400
1963-11-04	0.86	0.87	0.85	0.85	1180800
1963-11-06	0.85	0.85	0.84	0.85	1219200
1963-11-07	0.85	0.85	0.83	0.83	883200
1963-11-08	0.83	0.85	0.83	0.85	1036800
1963-11-11	0.85	0.85	0.85	0.85	681600
1963-11-12	0.85	0.86	0.85	0.85	662400
1963-11-13	0.84	0.84	0.84	0.84	912000
1963-11-14	0.84	0.85	0.84	0.84	931200
1963-11-15	0.84	0.85	0.83	0.83	1459200
1963-11-18	0.83	0.84	0.81	0.81	1161600
1963-11-19	0.82	0.83	0.82	0.82	873600
1963-11-20	0.82	0.83	0.82	0.83	1056000
1963-11-21	0.83	0.83	0.81	0.81	1507200
1963-11-22	0.81	0.83	0.78	0.79	2121600
1963-11-26	0.82	0.83	0.82	0.83	2553600
1963-11-27	0.83	0.84	0.82	0.82	1305600
1963-11-29	0.82	0.86	0.82	0.86	2908800
1963-12-02	0.86	0.87	0.86	0.86	2227200
1963-12-03	0.86	0.87	0.85	0.86	2044800
1963-12-04	0.86	0.86	0.86	0.86	1104000
1963-12-05	0.86	0.87	0.86	0.87	2025600
1963-12-06	0.87	0.87	0.86	0.87	2688000
1963-12-09	0.87	0.87	0.86	0.86	1756800
1963-12-10	0.86	0.87	0.86	0.87	1622400
1963-12-11	0.87	0.87	0.87	0.87	1536000
1963-12-12	0.87	0.89	0.87	0.89	2947200
1963-12-13	0.89	0.89	0.89	0.89	2985600
1963-12-16	0.89	0.9	0.89	0.89	2035200
1963-12-17	0.89	0.89	0.89	0.89	1536000
1963-12-18	0.89	0.9	0.88	0.88	1804800
1963-12-19	0.88	0.88	0.87	0.88	1132800
1963-12-20	0.88	0.88	0.87	0.87	960000
1963-12-23	0.87	0.87	0.86	0.86	1036800
1963-12-24	0.86	0.87	0.86	0.87	892800
1963-12-26	0.87	0.88	0.87	0.88	672000
1963-12-27	0.88	0.89	0.88	0.88	931200
1963-12-30	0.88	0.89	0.88	0.89	1334400
1963-12-31	0.9	0.91	0.9	0.91	2092800
1964-01-02	0.91	0.92	0.9	0.9	1449600
1964-01-03	0.9	0.91	0.9	0.9	1046400
1964-01-06	0.9	0.9	0.88	0.89	1430400
1964-01-07	0.89	0.91	0.89	0.9	1641600
1964-01-08	0.9	0.91	0.9	0.91	1324800
1964-01-09	0.91	0.91	0.9	0.91	1056000
1964-01-10	0.91	0.91	0.9	0.9	1065600
1964-01-13	0.9	0.9	0.89	0.89	1459200
1964-01-14	0.89	0.89	0.88	0.89	1353600
1964-01-15	0.89	0.9	0.89	0.89	1027200
1964-01-16	0.89	0.89	0.88	0.88	1152000
1964-01-17	0.88	0.89	0.88	0.89	1238400
1964-01-20	0.89	0.89	0.88	0.88	960000
1964-01-21	0.88	0.89	0.88	0.89	777600
1964-01-22	0.89	0.9	0.89	0.89	1430400
1964-01-23	0.89	0.89	0.89	0.89	1670400
1964-01-24	0.89	0.89	0.89	0.89	892800
1964-01-27	0.89	0.9	0.89	0.9	1401600
1964-01-28	0.9	0.9	0.89	0.89	1296000
1964-01-29	0.89	0.9	0.89	0.9	1190400
1964-01-30	0.9	0.91	0.89	0.9	1699200
1964-01-31	0.9	0.92	0.9	0.92	1968000
1964-02-03	0.92	0.93	0.92	0.92	2678400
1964-02-04	0.92	0.93	0.92	0.92	1046400
1964-02-05	0.92	0.92	0.91	0.92	1142400
1964-02-06	0.92	0.92	0.91	0.92	1142400
1964-02-07	0.92	0.92	0.91	0.92	1296000
1964-02-10	0.92	0.92	0.91	0.91	1104000
1964-02-11	0.92	0.92	0.92	0.92	1497600
1964-02-12	0.92	0.93	0.92	0.93	1891200
1964-02-13	0.93	0.93	0.92	0.93	1401600
1964-02-14	0.93	0.93	0.92	0.93	1161600
1964-02-17	0.92	0.92	0.92	0.92	1305600
1964-02-18	0.92	0.92	0.91	0.91	1449600
1964-02-19	0.91	0.92	0.91	0.91	1276800
1964-02-20	0.91	0.91	0.91	0.91	940800
1964-02-24	0.91	0.92	0.89	0.89	1756800
1964-02-25	0.89	0.89	0.88	0.89	2515200
1964-02-26	0.89	0.9	0.89	0.89	1200000
1964-02-27	0.89	0.9	0.89	0.89	1046400
1964-02-28	0.89	0.89	0.89	0.89	1065600
1964-03-02	0.89	0.9	0.89	0.9	1161600
1964-03-03	0.9	0.91	0.9	0.9	1430400
1964-03-04	0.9	0.91	0.9	0.91	1257600
1964-03-05	0.91	0.91	0.9	0.9	1142400
1964-03-06	0.9	0.91	0.9	0.91	2246400
1964-03-09	0.91	0.91	0.9	0.91	2188800
1964-03-10	0.91	0.93	0.91	0.93	4435200
1964-03-11	0.93	0.94	0.93	0.94	6566400
1964-03-12	0.94	0.94	0.94	0.94	2457600
1964-03-13	0.94	0.95	0.93	0.93	1497600
1964-03-16	0.93	0.94	0.93	0.93	1324800
1964-03-17	0.93	0.94	0.93	0.94	2284800
1964-03-18	0.94	0.94	0.93	0.93	1478400
1964-03-19	0.93	0.93	0.92	0.92	1689600
1964-03-20	0.92	0.93	0.91	0.91	1536000
1964-03-23	0.91	0.92	0.9	0.9	1881600
1964-03-24	0.9	0.9	0.89	0.89	1622400
1964-03-25	0.89	0.9	0.88	0.89	1785600
1964-03-26	0.89	0.91	0.89	0.9	1468800
1964-03-30	0.9	0.91	0.9	0.9	1248000
1964-03-31	0.9	0.91	0.9	0.91	1382400
1964-04-01	0.91	0.93	0.91	0.92	1334400
1964-04-02	0.92	0.93	0.91	0.92	864000
1964-04-03	0.92	0.92	0.92	0.92	1046400
1964-04-06	0.92	0.92	0.92	0.92	825600
1964-04-07	0.92	0.92	0.91	0.91	1084800
1964-04-08	0.91	0.91	0.91	0.91	864000
1964-04-09	0.91	0.91	0.91	0.91	988800
1964-04-10	0.91	0.91	0.9	0.9	998400
1964-04-13	0.9	0.91	0.9	0.9	1315200
1964-04-14	0.9	0.9	0.89	0.89	796800
1964-04-15	0.89	0.9	0.89	0.89	1420800
1964-04-16	0.89	0.9	0.89	0.89	1411200
1964-04-17	0.89	0.9	0.89	0.9	1766400
1964-04-20	0.9	0.9	0.9	0.9	1430400
1964-04-21	0.9	0.9	0.9	0.9	2160000
1964-04-22	0.9	0.9	0.89	0.9	960000
1964-04-23	0.9	0.9	0.89	0.89	940800
1964-04-24	0.89	0.89	0.88	0.88	1507200
1964-04-27	0.88	0.88	0.86	0.87	2832000
1964-04-28	0.87	0.88	0.87	0.88	1766400
1964-04-29	0.88	0.88	0.87	0.87	2438400
1964-04-30	0.87	0.87	0.86	0.86	3091200
1964-05-01	0.86	0.87	0.86	0.87	1670400
1964-05-04	0.87	0.87	0.86	0.87	1747200
1964-05-05	0.87	0.87	0.85	0.86	1555200
1964-05-06	0.86	0.86	0.86	0.86	1315200
1964-05-07	0.86	0.87	0.86	0.87	1353600
1964-05-08	0.87	0.87	0.86	0.86	1344000
1964-05-11	0.86	0.86	0.86	0.86	1718400
1964-05-12	0.86	0.86	0.84	0.84	2208000
1964-05-13	0.84	0.86	0.84	0.85	2544000
1964-05-14	0.85	0.87	0.85	0.87	2784000
1964-05-15	0.87	0.87	0.86	0.87	1891200
1964-05-18	0.87	0.88	0.87	0.87	2054400
1964-05-19	0.87	0.87	0.86	0.86	1632000
1964-05-20	0.86	0.86	0.85	0.86	2054400
1964-05-21	0.86	0.86	0.85	0.86	2438400
1964-05-22	0.86	0.86	0.86	0.86	1075200
1964-05-25	0.86	0.86	0.86	0.86	1190400
1964-05-26	0.86	0.86	0.85	0.85	1334400
1964-05-27	0.85	0.85	0.84	0.85	1996800
1964-05-28	0.85	0.85	0.84	0.84	1440000
1964-06-01	0.84	0.85	0.84	0.85	1545600
1964-06-02	0.85	0.85	0.84	0.84	1776000
1964-06-03	0.84	0.84	0.83	0.83	1948800
1964-06-04	0.83	0.83	0.82	0.82	2390400
1964-06-05	0.82	0.83	0.82	0.83	2294400
1964-06-08	0.83	0.83	0.83	0.83	1036800
1964-06-09	0.83	0.83	0.82	0.83	1996800
1964-06-10	0.83	0.83	0.82	0.83	1459200
1964-06-11	0.83	0.84	0.83	0.84	2601600
1964-06-12	0.84	0.84	0.83	0.83	1776000
1964-06-15	0.83	0.84	0.83	0.84	2179200
1964-06-16	0.83	0.83	0.82	0.83	1632000
1964-06-17	0.83	0.83	0.83	0.83	1929600
1964-06-18	0.83	0.84	0.83	0.83	1286400
1964-06-19	0.83	0.83	0.83	0.83	1334400
1964-06-22	0.83	0.83	0.83	0.83	1996800
1964-06-23	0.83	0.83	0.83	0.83	1353600
1964-06-24	0.83	0.83	0.83	0.83	2044800
1964-06-25	0.83	0.83	0.82	0.83	1804800
1964-06-26	0.83	0.83	0.82	0.82	1881600
1964-06-29	0.83	0.83	0.83	0.83	1843200
1964-06-30	0.83	0.83	0.83	0.83	1747200
1964-07-01	0.83	0.84	0.83	0.84	2668800
1964-07-02	0.84	0.86	0.84	0.86	2736000
1964-07-06	0.86	0.86	0.85	0.86	2198400
1964-07-07	0.86	0.86	0.86	0.86	2083200
1964-07-08	0.86	0.86	0.85	0.85	1497600
1964-07-09	0.85	0.86	0.85	0.85	1824000
1964-07-10	0.85	0.86	0.85	0.85	2428800
1964-07-13	0.86	0.87	0.86	0.86	3168000
1964-07-14	0.86	0.87	0.86	0.86	1180800
1964-07-15	0.86	0.87	0.86	0.87	1334400
1964-07-16	0.87	0.88	0.87	0.88	1910400
1964-07-17	0.88	0.89	0.87	0.89	4713600
1964-07-20	0.89	0.89	0.89	0.89	1622400
1964-07-21	0.89	0.89	0.88	0.89	2246400
1964-07-22	0.89	0.89	0.88	0.89	4348800
1964-07-23	0.89	0.89	0.88	0.88	1296000
1964-07-24	0.88	0.89	0.88	0.88	1132800
1964-07-27	0.88	0.89	0.86	0.86	2131200
1964-07-28	0.86	0.86	0.85	0.86	1622400
1964-07-29	0.86	0.87	0.86	0.87	2246400
1964-07-30	0.87	0.87	0.86	0.87	1593600
1964-07-31	0.87	0.88	0.87	0.87	1411200
1964-08-03	0.87	0.87	0.87	0.87	1353600
1964-08-04	0.87	0.87	0.86	0.86	1776000
1964-08-05	0.86	0.86	0.85	0.86	2313600
1964-08-06	0.86	0.87	0.85	0.85	1603200
1964-08-07	0.85	0.86	0.85	0.86	1574400
1964-08-10	0.86	0.87	0.85	0.85	1785600
1964-08-11	0.85	0.86	0.85	0.85	1478400
1964-08-12	0.85	0.85	0.84	0.85	1564800
1964-08-13	0.85	0.86	0.85	0.86	2841600
1964-08-14	0.86	0.86	0.85	0.85	1651200
1964-08-17	0.85	0.85	0.85	0.85	1776000
1964-08-18	0.85	0.86	0.85	0.86	1564800
1964-08-19	0.86	0.87	0.86	0.87	2563200
1964-08-20	0.87	0.88	0.87	0.87	1497600
1964-08-21	0.87	0.87	0.87	0.87	1756800
1964-08-24	0.87	0.87	0.87	0.87	1372800
1964-08-25	0.87	0.87	0.87	0.87	1296000
1964-08-26	0.87	0.87	0.85	0.85	1276800
1964-08-27	0.85	0.87	0.85	0.87	931200
1964-08-28	0.87	0.88	0.87	0.88	1756800
1964-08-31	0.88	0.88	0.87	0.88	1190400
1964-09-01	0.88	0.89	0.88	0.89	1996800
1964-09-02	0.89	0.89	0.87	0.89	2064000
1964-09-03	0.89	0.9	0.89	0.9	2227200
1964-09-04	0.9	0.91	0.9	0.91	1900800
1964-09-08	0.91	0.91	0.9	0.91	1497600
1964-09-09	0.91	0.91	0.9	0.91	1766400
1964-09-10	0.91	0.91	0.91	0.91	1718400
1964-09-11	0.91	0.92	0.91	0.92	1977600
1964-09-14	0.92	0.92	0.91	0.92	1555200
1964-09-15	0.92	0.92	0.91	0.91	1526400
1964-09-16	0.91	0.92	0.91	0.91	2112000
1964-09-17	0.92	0.92	0.92	0.92	1411200
1964-09-18	0.92	0.92	0.9	0.91	1852800
1964-09-21	0.91	0.91	0.91	0.91	1113600
1964-09-22	0.91	0.91	0.91	0.91	1219200
1964-09-23	0.91	0.92	0.91	0.92	1123200
1964-09-24	0.92	0.93	0.92	0.92	1507200
1964-09-25	0.92	0.93	0.92	0.93	1459200
1964-09-28	0.93	0.93	0.92	0.93	1929600
1964-09-29	0.93	0.94	0.93	0.93	1420800
1964-09-30	0.93	0.94	0.93	0.93	940800
1964-10-01	0.93	0.93	0.93	0.93	1824000
1964-10-02	0.93	0.93	0.93	0.93	1536000
1964-10-05	0.93	0.94	0.93	0.93	2208000
1964-10-06	0.93	0.93	0.93	0.93	1075200
1964-10-07	0.93	0.93	0.93	0.93	1353600
1964-10-08	0.93	0.93	0.93	0.93	931200
1964-10-09	0.93	0.94	0.91	0.92	1564800
1964-10-12	0.92	0.92	0.91	0.91	816000
1964-10-13	0.91	0.91	0.9	0.9	1123200
1964-10-14	0.9	0.91	0.9	0.9	1305600
1964-10-15	0.9	0.91	0.88	0.89	2121600
1964-10-16	0.9	0.9	0.9	0.9	2764800
1964-10-19	0.9	0.91	0.9	0.91	1257600
1964-10-20	0.91	0.92	0.9	0.91	1008000
1964-10-21	0.91	0.92	0.91	0.91	835200
1964-10-22	0.91	0.92	0.91	0.92	1488000
1964-10-23	0.92	0.92	0.92	0.92	883200
1964-10-26	0.92	0.93	0.92	0.92	1334400
1964-10-27	0.92	0.92	0.92	0.92	931200
1964-10-28	0.92	0.92	0.91	0.91	979200
1964-10-29	0.91	0.92	0.91	0.91	681600
1964-10-30	0.91	0.92	0.91	0.91	998400
1964-11-02	0.91	0.91	0.91	0.91	1113600
1964-11-04	0.91	0.91	0.91	0.91	950400
1964-11-05	0.91	0.92	0.91	0.92	1036800
1964-11-06	0.92	0.92	0.92	0.92	2016000
1964-11-09	0.92	0.93	0.92	0.92	1104000
1964-11-10	0.92	0.92	0.91	0.91	950400
1964-11-11	0.91	0.91	0.91	0.91	643200
1964-11-12	0.91	0.92	0.91	0.92	1084800
1964-11-13	0.92	0.92	0.92	0.92	1075200
1964-11-16	0.92	0.92	0.92	0.92	1094400
1964-11-17	0.92	0.92	0.91	0.92	864000
1964-11-18	0.92	0.93	0.92	0.93	3369600
1964-11-19	0.93	0.94	0.93	0.94	2745600
1964-11-20	0.94	0.95	0.94	0.95	3916800
1964-11-23	0.95	0.96	0.94	0.96	2899200
1964-11-24	0.96	0.96	0.95	0.96	2611200
1964-11-25	0.96	0.97	0.96	0.97	2496000
1964-11-27	0.97	0.97	0.97	0.97	2323200
1964-11-30	0.97	0.98	0.96	0.96	2102400
1964-12-01	0.96	0.96	0.95	0.95	1497600
1964-12-02	0.95	0.95	0.95	0.95	2313600
1964-12-03	0.95	0.95	0.95	0.95	1440000
1964-12-04	0.95	0.96	0.95	0.96	1286400
1964-12-07	0.96	0.97	0.96	0.97	1833600
1964-12-08	0.97	0.97	0.96	0.96	1459200
1964-12-09	0.96	0.96	0.96	0.96	902400
1964-12-10	0.96	0.96	0.94	0.94	1257600
1964-12-11	0.94	0.95	0.94	0.94	1353600
1964-12-14	0.94	0.95	0.93	0.93	1536000
1964-12-15	0.93	0.94	0.93	0.94	1372800
1964-12-16	0.94	0.94	0.93	0.94	1824000
1964-12-17	0.94	0.94	0.93	0.94	825600
1964-12-18	0.94	0.95	0.94	0.94	1334400
1964-12-21	0.94	0.96	0.94	0.96	1161600
1964-12-22	0.96	0.96	0.96	0.96	1507200
1964-12-23	0.96	0.96	0.95	0.96	1161600
1964-12-24	0.96	0.96	0.94	0.95	1200000
1964-12-28	0.95	0.95	0.93	0.94	1555200
1964-12-29	0.94	0.94	0.94	0.94	950400
1964-12-30	0.94	0.95	0.94	0.94	988800
1964-12-31	0.95	0.97	0.95	0.97	3043200
1965-01-04	0.97	0.97	0.95	0.95	1257600
1965-01-05	0.95	0.96	0.95	0.96	1200000
1965-01-06	0.96	0.97	0.96	0.97	1257600
1965-01-07	0.97	0.99	0.97	0.99	3321600
1965-01-08	0.99	0.99	0.98	0.98	1516800
1965-01-11	0.98	0.99	0.98	0.99	1766400
1965-01-12	0.99	1	0.99	1	2016000
1965-01-13	1	1.02	1	1.01	2524800
1965-01-14	1.02	1.02	1.02	1.02	3139200
1965-01-15	1.02	1.02	1.01	1.02	1612800
1965-01-18	1.01	1.01	1.01	1.01	1881600
1965-01-19	1.01	1.02	1.01	1.02	1104000
1965-01-20	1.02	1.02	1.01	1.01	2486400
1965-01-21	1.01	1.02	1.01	1.02	2160000
1965-01-22	1.02	1.02	1.02	1.02	1478400
1965-01-25	1.02	1.02	1.02	1.02	1334400
1965-01-26	1.02	1.02	1.01	1.01	1411200
1965-01-27	1.01	1.02	1.01	1.02	1824000
1965-01-28	1.02	1.03	1.02	1.03	2380800
1965-01-29	1.03	1.04	1.03	1.04	2140800
1965-02-01	1.03	1.03	1.03	1.03	3168000
1965-02-02	1.03	1.03	1.02	1.03	1209600
1965-02-03	1.03	1.04	1.03	1.04	1785600
1965-02-04	1.04	1.05	1.04	1.04	4214400
1965-02-05	1.04	1.04	1.03	1.03	1862400
1965-02-08	1.03	1.03	1.01	1.03	2553600
1965-02-09	1.03	1.03	1.03	1.03	1286400
1965-02-10	1.03	1.04	1.02	1.02	2256000
1965-02-11	1.02	1.02	1	1	1900800
1965-02-12	1	1.01	1	1	1766400
1965-02-15	1	1.01	1	1	1756800
1965-02-16	1	1	0.99	0.99	1161600
1965-02-17	0.99	1	0.99	1	1132800
1965-02-18	1.01	1.02	1.01	1.01	1564800
1965-02-19	1.01	1.02	1.01	1.01	1161600
1965-02-23	1.01	1.01	1	1.01	1948800
1965-02-24	1.01	1.02	1	1.02	2745600
1965-02-25	1.02	1.04	1.02	1.04	2726400
1965-02-26	1.04	1.04	1.03	1.04	2092800
1965-03-01	1.04	1.04	1.03	1.03	1766400
1965-03-02	1.03	1.04	1.03	1.04	3849600
1965-03-03	1.04	1.05	1.04	1.04	1238400
1965-03-04	1.04	1.04	1.04	1.04	1113600
1965-03-05	1.04	1.04	1.03	1.04	1334400
1965-03-08	1.04	1.04	1.03	1.03	1180800
1965-03-09	1.03	1.03	1.03	1.03	969600
1965-03-10	1.03	1.04	1.03	1.03	864000
1965-03-11	1.04	1.05	1.04	1.05	2582400
1965-03-12	1.05	1.07	1.05	1.07	2400000
1965-03-15	1.07	1.09	1.06	1.07	2035200
1965-03-16	1.07	1.07	1.07	1.07	1219200
1965-03-17	1.07	1.08	1.07	1.07	1459200
1965-03-18	1.07	1.07	1.07	1.07	1526400
1965-03-19	1.07	1.07	1.07	1.07	1161600
1965-03-22	1.07	1.07	1.07	1.07	1036800
1965-03-23	1.07	1.07	1.07	1.07	1276800
1965-03-24	1.08	1.08	1.08	1.08	1382400
1965-03-25	1.08	1.08	1.07	1.07	1324800
1965-03-26	1.07	1.07	1.04	1.04	1516800
1965-03-29	1.04	1.05	1.02	1.03	1843200
1965-03-30	1.03	1.03	1.03	1.03	1027200
1965-03-31	1.03	1.04	1.03	1.04	1430400
1965-04-01	1.04	1.04	1.04	1.04	1689600
1965-04-02	1.04	1.04	1.04	1.04	1516800
1965-04-05	1.04	1.05	1.04	1.04	1574400
1965-04-06	1.04	1.05	1.04	1.05	1123200
1965-04-07	1.05	1.05	1.04	1.05	998400
1965-04-08	1.05	1.07	1.05	1.07	1737600
1965-04-09	1.07	1.08	1.07	1.07	1555200
1965-04-12	1.07	1.07	1.06	1.06	883200
1965-04-13	1.07	1.07	1.07	1.07	1660800
1965-04-14	1.07	1.07	1.07	1.07	1084800
1965-04-15	1.07	1.08	1.07	1.07	1555200
1965-04-19	1.07	1.08	1.07	1.07	1084800
1965-04-20	1.07	1.08	1.06	1.07	1123200
1965-04-21	1.07	1.07	1.06	1.07	720000
1965-04-22	1.07	1.08	1.07	1.07	1075200
1965-04-23	1.07	1.07	1.07	1.07	806400
1965-04-26	1.07	1.07	1.07	1.07	720000
1965-04-27	1.07	1.08	1.07	1.07	1094400
1965-04-28	1.07	1.07	1.06	1.06	1420800
1965-04-29	1.06	1.08	1.06	1.08	1344000
1965-04-30	1.08	1.09	1.08	1.09	1257600
1965-05-03	1.09	1.1	1.09	1.1	1747200
1965-05-04	1.1	1.1	1.09	1.1	1526400
1965-05-05	1.1	1.11	1.1	1.1	1516800
1965-05-06	1.1	1.11	1.1	1.11	1200000
1965-05-07	1.1	1.1	1.09	1.1	1612800
1965-05-10	1.1	1.1	1.09	1.1	806400
1965-05-11	1.1	1.1	1.1	1.1	624000
1965-05-12	1.1	1.11	1.1	1.1	1564800
1965-05-13	1.11	1.11	1.11	1.11	960000
1965-05-14	1.11	1.11	1.1	1.1	979200
1965-05-17	1.1	1.11	1.09	1.09	1113600
1965-05-18	1.09	1.09	1.09	1.09	873600
1965-05-19	1.09	1.09	1.09	1.09	1056000
1965-05-20	1.09	1.09	1.07	1.07	1478400
1965-05-21	1.07	1.08	1.07	1.07	864000
1965-05-24	1.07	1.08	1.05	1.05	1584000
1965-05-25	1.05	1.07	1.05	1.06	1267200
1965-05-26	1.06	1.07	1.06	1.06	1113600
1965-05-27	1.06	1.07	1.05	1.07	912000
1965-05-28	1.07	1.08	1.06	1.08	1046400
1965-06-01	1.08	1.08	1.07	1.07	979200
1965-06-02	1.07	1.07	1.05	1.06	2073600
1965-06-03	1.06	1.06	1.04	1.05	988800
1965-06-04	1.05	1.05	1.04	1.05	1257600
1965-06-07	1.05	1.05	1.04	1.05	1814400
1965-06-08	1.05	1.05	1.03	1.03	1276800
1965-06-09	1.03	1.03	1.01	1.01	2620800
1965-06-10	1.01	1.03	0.99	1	2668800
1965-06-11	1	1.02	1	1.01	1411200
1965-06-14	1.01	1.01	0.98	1	2073600
1965-06-15	1	1.01	0.98	1	3849600
1965-06-16	1.01	1.02	1.01	1.01	3216000
1965-06-17	1.01	1.02	1.01	1.02	1267200
1965-06-18	1.02	1.02	1.01	1.01	1008000
1965-06-21	1.01	1.02	1.01	1.02	1440000
1965-06-22	1.02	1.02	1.02	1.02	1065600
1965-06-23	1.02	1.02	1.02	1.02	1209600
1965-06-24	1.02	1.02	0.99	0.99	1478400
1965-06-25	0.99	0.99	0.98	0.98	1862400
1965-06-28	0.97	0.97	0.95	0.95	2659200
1965-06-29	0.95	0.98	0.95	0.98	4886400
1965-06-30	0.99	1	0.99	1	2832000
1965-07-01	1	1.01	1	1.01	1680000
1965-07-02	1.01	1.02	1.01	1.02	1507200
1965-07-06	1.02	1.03	1.02	1.03	1094400
1965-07-07	1.03	1.03	1.02	1.03	1008000
1965-07-08	1.03	1.04	1.02	1.04	1593600
1965-07-09	1.04	1.06	1.04	1.05	1622400
1965-07-12	1.05	1.06	1.04	1.04	1507200
1965-07-13	1.04	1.04	1.03	1.03	1958400
1965-07-14	1.03	1.05	1.03	1.05	1104000
1965-07-15	1.05	1.05	1.04	1.04	1238400
1965-07-16	1.04	1.04	1.03	1.04	777600
1965-07-19	1.04	1.04	1.02	1.02	1315200
1965-07-20	1.02	1.02	1	1	1228800
1965-07-21	1.01	1.01	1.01	1.01	969600
1965-07-22	1.01	1.02	1.01	1.02	1027200
1965-07-23	1.02	1.03	1.01	1.03	1296000
1965-07-26	1.03	1.03	1.02	1.02	979200
1965-07-27	1.02	1.02	1.01	1.02	1123200
1965-07-28	1.02	1.04	1.02	1.04	1449600
1965-07-29	1.04	1.05	1.04	1.05	1574400
1965-07-30	1.05	1.05	1.04	1.05	912000
1965-08-02	1.05	1.05	1.04	1.05	912000
1965-08-03	1.05	1.07	1.05	1.07	1660800
1965-08-04	1.07	1.07	1.07	1.07	1017600
1965-08-05	1.07	1.07	1.06	1.06	1075200
1965-08-06	1.06	1.08	1.06	1.08	1372800
1965-08-09	1.08	1.08	1.06	1.06	1017600
1965-08-10	1.06	1.07	1.06	1.07	806400
1965-08-11	1.07	1.08	1.07	1.08	1526400
1965-08-12	1.08	1.09	1.08	1.09	2025600
1965-08-13	1.09	1.1	1.09	1.09	1248000
1965-08-16	1.09	1.09	1.07	1.07	1036800
1965-08-17	1.07	1.08	1.07	1.08	931200
1965-08-18	1.08	1.08	1.07	1.07	950400
1965-08-19	1.07	1.08	1.06	1.07	1046400
1965-08-20	1.07	1.07	1.06	1.06	806400
1965-08-23	1.06	1.06	1.05	1.05	950400
1965-08-24	1.06	1.07	1.06	1.06	1104000
1965-08-25	1.06	1.08	1.06	1.07	969600
1965-08-26	1.08	1.09	1.08	1.09	1459200
1965-08-27	1.09	1.09	1.08	1.09	1113600
1965-08-30	1.09	1.1	1.09	1.1	1737600
1965-08-31	1.1	1.11	1.08	1.09	2870400
1965-09-01	1.09	1.09	1.07	1.08	1699200
1965-09-02	1.09	1.1	1.09	1.1	1334400
1965-09-03	1.11	1.12	1.11	1.12	1900800
1965-09-07	1.12	1.13	1.12	1.12	1507200
1965-09-08	1.12	1.14	1.12	1.13	1142400
1965-09-09	1.13	1.14	1.13	1.13	1699200
1965-09-10	1.13	1.14	1.12	1.14	1920000
1965-09-13	1.14	1.16	1.14	1.16	2390400
1965-09-14	1.16	1.17	1.15	1.15	2227200
1965-09-15	1.15	1.16	1.15	1.16	1708800
1965-09-16	1.16	1.17	1.16	1.17	1363200
1965-09-17	1.17	1.17	1.15	1.17	1756800
1965-09-20	1.17	1.18	1.16	1.18	2582400
1965-09-21	1.18	1.19	1.17	1.17	1564800
1965-09-22	1.17	1.19	1.17	1.19	1161600
1965-09-23	1.19	1.2	1.17	1.17	220800
1965-09-24	1.17	1.2	1.16	1.2	1872000
1965-09-27	1.2	1.25	1.2	1.25	3072000
1965-09-28	1.24	1.24	1.22	1.22	2496000
1965-09-29	1.22	1.24	1.19	1.23	4713600
1965-09-30	1.23	1.23	1.22	1.22	2006400
1965-10-01	1.22	1.22	1.21	1.22	3849600
1965-10-04	1.22	1.22	1.2	1.21	1459200
1965-10-05	1.21	1.23	1.2	1.23	2121600
1965-10-06	1.23	1.24	1.22	1.24	4704000
1965-10-07	1.24	1.24	1.23	1.23	921600
1965-10-08	1.23	1.24	1.22	1.22	1094400
1965-10-11	1.23	1.24	1.23	1.23	1267200
1965-10-12	1.23	1.24	1.23	1.23	960000
1965-10-13	1.23	1.23	1.22	1.22	960000
1965-10-14	1.22	1.22	1.2	1.2	1459200
1965-10-15	1.2	1.21	1.2	1.2	1142400
1965-10-18	1.2	1.21	1.2	1.2	2198400
1965-10-19	1.2	1.21	1.2	1.21	1276800
1965-10-20	1.21	1.22	1.21	1.22	2361600
1965-10-21	1.22	1.23	1.21	1.22	1459200
1965-10-22	1.23	1.24	1.23	1.23	1977600
1965-10-25	1.23	1.23	1.22	1.22	1161600
1965-10-26	1.22	1.23	1.21	1.23	1526400
1965-10-27	1.23	1.23	1.23	1.23	1104000
1965-10-28	1.23	1.24	1.22	1.23	912000
1965-10-29	1.23	1.24	1.23	1.23	998400
1965-11-01	1.23	1.23	1.22	1.22	1008000
1965-11-03	1.22	1.23	1.21	1.22	1152000
1965-11-04	1.22	1.23	1.21	1.22	2246400
1965-11-05	1.22	1.22	1.21	1.21	758400
1965-11-08	1.21	1.22	1.2	1.21	1267200
1965-11-09	1.2	1.2	1.18	1.19	1612800
1965-11-10	1.2	1.21	1.2	1.2	1027200
1965-11-11	1.2	1.21	1.2	1.21	1027200
1965-11-12	1.21	1.22	1.21	1.22	1574400
1965-11-15	1.22	1.22	1.19	1.19	1065600
1965-11-16	1.19	1.2	1.19	1.2	1094400
1965-11-17	1.2	1.21	1.2	1.21	758400
1965-11-18	1.21	1.21	1.19	1.19	1814400
1965-11-19	1.19	1.2	1.18	1.19	2083200
1965-11-22	1.19	1.2	1.18	1.18	1180800
1965-11-23	1.18	1.19	1.18	1.18	883200
1965-11-24	1.18	1.19	1.17	1.17	1910400
1965-11-26	1.17	1.19	1.17	1.19	3321600
1965-11-29	1.19	1.2	1.19	1.19	1084800
1965-11-30	1.19	1.19	1.18	1.18	1238400
1965-12-01	1.18	1.19	1.18	1.18	1593600
1965-12-02	1.18	1.2	1.18	1.2	1708800
1965-12-03	1.2	1.2	1.19	1.2	931200
1965-12-06	1.19	1.19	1.17	1.19	3014400
1965-12-07	1.19	1.2	1.18	1.2	1766400
1965-12-08	1.19	1.19	1.18	1.19	2006400
1965-12-09	1.19	1.19	1.17	1.18	1977600
1965-12-10	1.18	1.18	1.17	1.18	1689600
1965-12-13	1.18	1.19	1.18	1.18	1516800
1965-12-14	1.18	1.19	1.18	1.19	1929600
1965-12-15	1.19	1.19	1.18	1.19	1699200
1965-12-16	1.19	1.19	1.19	1.19	1516800
1965-12-17	1.19	1.19	1.17	1.18	1852800
1965-12-20	1.18	1.18	1.17	1.18	1315200
1965-12-21	1.18	1.18	1.17	1.18	816000
1965-12-22	1.18	1.19	1.18	1.19	1344000
1965-12-23	1.2	1.21	1.2	1.21	2256000
1965-12-27	1.21	1.21	1.2	1.2	1248000
1965-12-28	1.2	1.21	1.2	1.21	1584000
1965-12-29	1.21	1.22	1.21	1.22	950400
1965-12-30	1.22	1.24	1.22	1.24	1680000
1965-12-31	1.24	1.25	1.23	1.23	1968000
1966-01-03	1.23	1.23	1.21	1.22	1075200
1966-01-04	1.22	1.23	1.21	1.22	1478400
1966-01-05	1.22	1.23	1.22	1.23	1651200
1966-01-06	1.23	1.25	1.23	1.24	1747200
1966-01-07	1.24	1.25	1.24	1.25	1305600
1966-01-10	1.25	1.25	1.24	1.24	2304000
1966-01-11	1.24	1.24	1.23	1.24	1497600
1966-01-12	1.24	1.25	1.23	1.24	1507200
1966-01-13	1.24	1.24	1.21	1.21	1161600
1966-01-14	1.22	1.23	1.22	1.22	1248000
1966-01-17	1.22	1.22	1.21	1.21	1219200
1966-01-18	1.21	1.22	1.21	1.21	1142400
1966-01-19	1.21	1.22	1.21	1.21	1276800
1966-01-20	1.21	1.22	1.21	1.21	1555200
1966-01-21	1.21	1.23	1.21	1.22	1238400
1966-01-24	1.22	1.22	1.21	1.21	1180800
1966-01-25	1.21	1.22	1.21	1.22	1123200
1966-01-26	1.22	1.23	1.22	1.22	1776000
1966-01-27	1.22	1.23	1.21	1.21	1948800
1966-01-28	1.21	1.21	1.19	1.19	1536000
1966-01-31	1.19	1.2	1.19	1.2	777600
1966-02-01	1.19	1.19	1.16	1.16	1392000
1966-02-02	1.16	1.18	1.15	1.18	2601600
1966-02-03	1.18	1.2	1.18	1.18	1622400
1966-02-04	1.18	1.19	1.17	1.19	1238400
1966-02-07	1.19	1.19	1.18	1.18	1209600
1966-02-08	1.18	1.18	1.17	1.17	1382400
1966-02-09	1.17	1.18	1.16	1.16	2160000
1966-02-10	1.16	1.17	1.16	1.16	2294400
1966-02-11	1.16	1.17	1.15	1.15	1536000
1966-02-14	1.15	1.16	1.15	1.16	1996800
1966-02-15	1.16	1.17	1.16	1.17	2784000
1966-02-16	1.17	1.18	1.17	1.18	2217600
1966-02-17	1.18	1.19	1.18	1.18	1526400
1966-02-18	1.18	1.19	1.17	1.18	1392000
1966-02-21	1.17	1.17	1.15	1.15	2611200
1966-02-23	1.15	1.16	1.14	1.16	2256000
1966-02-24	1.16	1.16	1.15	1.15	1891200
1966-02-25	1.15	1.16	1.15	1.15	1449600
1966-02-28	1.15	1.15	1.13	1.14	2150400
1966-03-01	1.13	1.13	1.12	1.13	2812800
1966-03-02	1.13	1.13	1.12	1.12	2284800
1966-03-03	1.12	1.13	1.12	1.13	3638400
1966-03-04	1.13	1.14	1.12	1.13	2092800
1966-03-07	1.13	1.13	1.11	1.11	2332800
1966-03-08	1.11	1.13	1.11	1.13	2630400
1966-03-09	1.13	1.14	1.12	1.13	1190400
1966-03-10	1.14	1.14	1.14	1.14	2112000
1966-03-11	1.14	1.15	1.14	1.14	2803200
1966-03-14	1.14	1.14	1.12	1.12	1478400
1966-03-15	1.12	1.12	1.12	1.12	1689600
1966-03-16	1.13	1.14	1.13	1.13	1939200
1966-03-17	1.13	1.15	1.13	1.14	1459200
1966-03-18	1.14	1.15	1.14	1.14	1641600
1966-03-21	1.14	1.15	1.14	1.15	1430400
1966-03-22	1.15	1.16	1.15	1.15	1824000
1966-03-23	1.14	1.14	1.13	1.14	1536000
1966-03-24	1.14	1.15	1.14	1.14	1929600
1966-03-25	1.14	1.15	1.14	1.14	1958400
1966-03-28	1.15	1.16	1.15	1.15	1507200
1966-03-29	1.15	1.15	1.14	1.15	1555200
1966-03-30	1.14	1.14	1.14	1.14	1248000
1966-03-31	1.14	1.15	1.14	1.14	1996800
1966-04-01	1.14	1.14	1.14	1.14	1670400
1966-04-04	1.14	1.15	1.13	1.13	1392000
1966-04-05	1.13	1.14	1.13	1.13	1958400
1966-04-06	1.13	1.13	1.12	1.13	2256000
1966-04-07	1.13	1.14	1.13	1.14	2006400
1966-04-11	1.14	1.14	1.13	1.13	1353600
1966-04-12	1.13	1.14	1.13	1.13	1459200
1966-04-13	1.13	1.14	1.13	1.14	1142400
1966-04-14	1.14	1.15	1.14	1.15	1612800
1966-04-15	1.15	1.16	1.15	1.15	3158400
1966-04-18	1.15	1.15	1.14	1.15	2064000
1966-04-19	1.15	1.17	1.14	1.16	2054400
1966-04-20	1.17	1.19	1.17	1.19	1708800
1966-04-21	1.2	1.23	1.2	1.23	2150400
1966-04-22	1.23	1.24	1.21	1.22	1766400
1966-04-25	1.22	1.22	1.21	1.21	1190400
1966-04-26	1.21	1.22	1.21	1.22	1344000
1966-04-27	1.22	1.23	1.21	1.23	1190400
1966-04-28	1.22	1.22	1.19	1.21	2092800
1966-04-29	1.21	1.21	1.19	1.2	864000
1966-05-02	1.19	1.19	1.18	1.18	912000
1966-05-03	1.18	1.18	1.17	1.18	1027200
1966-05-04	1.18	1.18	1.15	1.16	1190400
1966-05-05	1.16	1.17	1.15	1.16	1200000
1966-05-06	1.16	1.17	1.13	1.15	2160000
1966-05-09	1.15	1.15	1.13	1.13	2092800
1966-05-10	1.13	1.15	1.13	1.14	1670400
1966-05-11	1.14	1.15	1.14	1.14	1632000
1966-05-12	1.13	1.13	1.09	1.11	1948800
1966-05-13	1.1	1.1	1.08	1.09	2688000
1966-05-16	1.09	1.1	1.08	1.09	1747200
1966-05-17	1.09	1.09	1.07	1.07	1737600
1966-05-18	1.07	1.09	1.07	1.09	1843200
1966-05-19	1.09	1.1	1.08	1.09	2217600
1966-05-20	1.09	1.1	1.08	1.1	1833600
1966-05-23	1.1	1.1	1.08	1.08	1228800
1966-05-24	1.09	1.12	1.09	1.12	2073600
1966-05-25	1.12	1.12	1.11	1.11	777600
1966-05-26	1.11	1.12	1.11	1.12	748800
1966-05-27	1.12	1.12	1.09	1.1	1276800
1966-05-31	1.1	1.1	1.08	1.08	950400
1966-06-01	1.08	1.11	1.08	1.1	1161600
1966-06-02	1.1	1.1	1.09	1.1	1132800
1966-06-03	1.1	1.1	1.09	1.09	1305600
1966-06-06	1.09	1.1	1.09	1.1	1036800
1966-06-07	1.1	1.1	1.09	1.1	1152000
1966-06-08	1.1	1.11	1.1	1.1	1123200
1966-06-09	1.1	1.11	1.1	1.11	1574400
1966-06-10	1.11	1.13	1.11	1.13	1699200
1966-06-13	1.14	1.14	1.14	1.14	1353600
1966-06-14	1.14	1.16	1.14	1.16	1708800
1966-06-15	1.16	1.18	1.16	1.16	1449600
1966-06-16	1.16	1.17	1.16	1.16	1324800
1966-06-17	1.16	1.16	1.15	1.16	1056000
1966-06-20	1.16	1.17	1.15	1.17	1084800
1966-06-21	1.17	1.18	1.16	1.17	1171200
1966-06-22	1.17	1.18	1.17	1.18	1276800
1966-06-23	1.18	1.19	1.17	1.17	1555200
1966-06-24	1.17	1.19	1.17	1.19	892800
1966-06-27	1.19	1.2	1.19	1.19	1824000
1966-06-28	1.18	1.18	1.14	1.14	1756800
1966-06-29	1.14	1.14	1.12	1.12	1593600
1966-06-30	1.11	1.11	1.1	1.11	1411200
1966-07-01	1.11	1.11	1.11	1.11	1478400
1966-07-05	1.11	1.11	1.1	1.11	825600
1966-07-06	1.11	1.14	1.1	1.14	1353600
1966-07-07	1.14	1.15	1.13	1.13	1372800
1966-07-08	1.13	1.14	1.13	1.13	787200
1966-07-11	1.14	1.14	1.14	1.14	1248000
1966-07-12	1.14	1.14	1.1	1.1	1123200
1966-07-13	1.1	1.1	1.1	1.1	1430400
1966-07-14	1.1	1.11	1.1	1.1	998400
1966-07-15	1.1	1.11	1.1	1.11	1132800
1966-07-18	1.11	1.11	1.1	1.11	1209600
1966-07-19	1.11	1.11	1.1	1.11	1171200
1966-07-20	1.11	1.11	1.08	1.09	1478400
1966-07-21	1.09	1.1	1.08	1.08	1305600
1966-07-22	1.08	1.09	1.05	1.06	1526400
1966-07-25	1.06	1.07	1.02	1.02	5798400
1966-07-26	1.03	1.04	1.03	1.03	2025600
1966-07-27	1.04	1.05	1.04	1.04	1728000
1966-07-28	1.04	1.04	1.02	1.02	1219200
1966-07-29	1.02	1.02	0.99	0.99	2044800
1966-08-01	0.98	0.98	0.96	0.96	2352000
1966-08-02	0.96	0.98	0.96	0.97	2112000
1966-08-03	0.97	0.98	0.97	0.98	1948800
1966-08-04	0.98	0.99	0.97	0.98	1747200
1966-08-05	0.99	1.01	0.99	0.99	1910400
1966-08-08	0.99	1	0.99	1	1785600
1966-08-09	1	1.01	1	1	1238400
1966-08-10	1	1.01	0.98	0.98	1344000
1966-08-11	0.98	0.98	0.97	0.98	1238400
1966-08-12	0.98	0.99	0.96	0.99	1286400
1966-08-15	0.99	0.99	0.98	0.98	1152000
1966-08-16	0.96	0.96	0.94	0.94	2275200
1966-08-17	0.94	0.94	0.93	0.94	2716800
1966-08-18	0.94	0.94	0.92	0.93	3724800
1966-08-19	0.93	0.95	0.92	0.92	3235200
1966-08-22	0.92	0.92	0.89	0.89	3792000
1966-08-23	0.89	0.91	0.89	0.9	3369600
1966-08-24	0.91	0.93	0.91	0.93	2169600
1966-08-25	0.93	0.94	0.91	0.92	2016000
1966-08-26	0.92	0.92	0.9	0.9	2659200
1966-08-29	0.9	0.9	0.89	0.89	3609600
1966-08-30	0.89	0.91	0.87	0.89	5184000
1966-08-31	0.89	0.9	0.88	0.89	3187200
1966-09-01	0.89	0.9	0.88	0.89	2265600
1966-09-02	0.89	0.89	0.87	0.88	3868800
1966-09-06	0.88	0.88	0.87	0.87	1353600
1966-09-07	0.87	0.87	0.85	0.85	3312000
1966-09-08	0.85	0.86	0.83	0.85	5884800
1966-09-09	0.85	0.85	0.84	0.84	2179200
1966-09-12	0.85	0.87	0.85	0.87	4128000
1966-09-13	0.87	0.88	0.87	0.87	3590400
1966-09-14	0.88	0.91	0.88	0.91	4176000
1966-09-15	0.92	0.93	0.92	0.93	3081600
1966-09-16	0.93	0.93	0.92	0.92	1891200
1966-09-19	0.92	0.94	0.92	0.94	1824000
1966-09-20	0.94	0.95	0.93	0.93	1756800
1966-09-21	0.93	0.93	0.91	0.91	2428800
1966-09-22	0.91	0.92	0.89	0.92	2064000
1966-09-23	0.92	0.93	0.92	0.92	1440000
1966-09-26	0.92	0.92	0.9	0.9	1977600
1966-09-27	0.9	0.92	0.9	0.91	2275200
1966-09-28	0.91	0.91	0.87	0.88	4886400
1966-09-29	0.88	0.88	0.87	0.88	2256000
1966-09-30	0.88	0.89	0.87	0.89	2304000
1966-10-03	0.89	0.89	0.87	0.87	1862400
1966-10-04	0.87	0.89	0.86	0.89	3139200
1966-10-05	0.89	0.9	0.88	0.88	1526400
1966-10-06	0.88	0.89	0.88	0.88	1843200
1966-10-07	0.89	0.9	0.89	0.89	2467200
1966-10-10	0.89	0.91	0.87	0.91	2246400
1966-10-11	0.91	0.93	0.91	0.91	2534400
1966-10-12	0.91	0.93	0.9	0.93	2256000
1966-10-13	0.93	0.94	0.92	0.92	2448000
1966-10-14	0.92	0.93	0.9	0.91	1507200
1966-10-17	0.92	0.93	0.92	0.92	2313600
1966-10-18	0.93	0.96	0.93	0.96	1987200
1966-10-19	0.96	0.98	0.96	0.97	4291200
1966-10-20	0.97	0.97	0.96	0.96	1756800
1966-10-21	0.96	0.97	0.96	0.97	1929600
1966-10-24	0.97	0.99	0.97	0.98	2208000
1966-10-25	0.98	0.98	0.97	0.97	1872000
1966-10-26	0.98	1	0.98	0.99	1536000
1966-10-27	0.99	1	0.99	1	1920000
1966-10-28	1	1.01	0.99	0.99	1747200
1966-10-31	0.99	0.99	0.98	0.99	1248000
1966-11-01	0.99	1.01	0.99	1.01	1507200
1966-11-02	1.01	1.03	1.01	1.01	2006400
1966-11-03	1.01	1.02	1	1.01	1622400
1966-11-04	1.01	1.02	0.99	1.01	1910400
1966-11-07	1.01	1.01	0.99	1	1334400
1966-11-09	1	1	0.99	1	1977600
1966-11-10	1	1.01	1	1.01	1516800
1966-11-11	1.01	1.02	1.01	1.02	2361600
1966-11-14	1.02	1.02	1.01	1.01	1353600
1966-11-15	1.01	1.02	1	1.02	1478400
1966-11-16	1.02	1.02	1.01	1.01	1612800
1966-11-17	1.01	1.02	1	1.01	1228800
1966-11-18	1.01	1.02	1.01	1.02	1920000
1966-11-21	1.01	1.01	0.99	1.01	2764800
1966-11-22	1.01	1.02	1	1.02	1843200
1966-11-23	1.02	1.02	1.01	1.01	2179200
1966-11-25	1.01	1.02	1.01	1.01	2198400
1966-11-28	1.01	1.04	1.01	1.04	1536000
1966-11-29	1.04	1.04	1.02	1.02	1507200
1966-11-30	1.02	1.03	1.01	1.02	1622400
1966-12-01	1.02	1.03	1.01	1.02	1651200
1966-12-02	1.02	1.03	1.02	1.02	1478400
1966-12-05	1.02	1.04	1.02	1.04	1910400
1966-12-06	1.04	1.04	1.03	1.03	2438400
1966-12-07	1.03	1.03	1.02	1.02	2016000
1966-12-08	1.02	1.03	1.02	1.03	1382400
1966-12-09	1.03	1.03	1.02	1.02	1747200
1966-12-12	1.02	1.03	1.02	1.02	1516800
1966-12-13	1.02	1.03	1.01	1.01	1622400
1966-12-14	1.01	1.01	1.01	1.01	1219200
1966-12-15	1.01	1.01	0.98	0.98	2006400
1966-12-16	0.98	0.98	0.97	0.97	2198400
1966-12-19	0.95	0.95	0.92	0.94	4665600
1966-12-20	0.93	0.93	0.91	0.92	3168000
1966-12-21	0.92	0.92	0.91	0.92	2342400
1966-12-22	0.92	0.93	0.91	0.92	4598400
1966-12-23	0.92	0.92	0.9	0.9	2889600
1966-12-27	0.9	0.9	0.88	0.89	5625600
1966-12-28	0.89	0.91	0.89	0.9	3177600
1966-12-29	0.9	0.92	0.9	0.92	2227200
1966-12-30	0.92	0.93	0.92	0.92	1459200
1967-01-03	0.93	0.95	0.93	0.93	2774400
1967-01-04	0.93	0.93	0.92	0.93	1833600
1967-01-05	0.93	0.94	0.92	0.93	1612800
1967-01-06	0.93	0.93	0.91	0.92	2467200
1967-01-09	0.91	0.91	0.89	0.9	5088000
1967-01-10	0.9	0.9	0.88	0.89	2736000
1967-01-11	0.89	0.91	0.88	0.9	2976000
1967-01-12	0.9	0.93	0.9	0.9	2851200
1967-01-13	0.9	0.91	0.89	0.91	1910400
1967-01-16	0.91	0.92	0.91	0.91	2918400
1967-01-17	0.91	0.92	0.91	0.92	2179200
1967-01-18	0.92	0.93	0.92	0.92	3753600
1967-01-19	0.92	0.93	0.92	0.92	2323200
1967-01-20	0.92	0.93	0.92	0.92	2899200
1967-01-23	0.92	0.94	0.92	0.92	2515200
1967-01-24	0.92	0.92	0.91	0.91	2755200
1967-01-25	0.92	0.93	0.92	0.92	3225600
1967-01-26	0.92	0.95	0.92	0.92	2764800
1967-01-27	0.92	0.93	0.92	0.92	1680000
1967-01-30	0.92	0.93	0.92	0.92	2899200
1967-01-31	0.92	0.92	0.92	0.92	2707200
1967-02-01	0.92	0.94	0.92	0.92	2851200
1967-02-02	0.92	0.93	0.92	0.93	1968000
1967-02-03	0.93	0.94	0.93	0.93	3004800
1967-02-06	0.93	0.94	0.93	0.94	2592000
1967-02-07	0.94	0.94	0.93	0.93	1430400
1967-02-08	0.93	0.94	0.93	0.93	2438400
1967-02-09	0.93	0.93	0.91	0.91	2812800
1967-02-10	0.91	0.92	0.9	0.92	3340800
1967-02-13	0.92	0.92	0.91	0.91	1574400
1967-02-14	0.91	0.91	0.9	0.91	4022400
1967-02-15	0.91	0.92	0.9	0.91	3072000
1967-02-16	0.91	0.91	0.89	0.89	3638400
1967-02-17	0.89	0.89	0.88	0.88	3772800
1967-02-20	0.88	0.88	0.86	0.87	5212800
1967-02-21	0.87	0.87	0.86	0.86	3129600
1967-02-23	0.86	0.89	0.86	0.89	3638400
1967-02-24	0.89	0.9	0.89	0.9	2496000
1967-02-27	0.9	0.91	0.88	0.89	2822400
1967-02-28	0.89	0.91	0.89	0.9	2380800
1967-03-01	0.9	0.91	0.89	0.9	3465600
1967-03-02	0.9	0.92	0.9	0.91	3312000
1967-03-03	0.91	0.92	0.9	0.92	2390400
1967-03-06	0.92	0.93	0.91	0.91	2649600
1967-03-07	0.91	0.92	0.9	0.91	1987200
1967-03-08	0.92	0.93	0.92	0.92	2016000
1967-03-09	0.92	0.94	0.92	0.94	5260800
1967-03-10	0.94	0.96	0.94	0.94	5289600
1967-03-13	0.94	0.95	0.94	0.94	2553600
1967-03-14	0.94	0.95	0.93	0.95	2064000
1967-03-15	0.95	0.97	0.95	0.96	2764800
1967-03-16	0.96	0.98	0.96	0.98	3465600
1967-03-17	0.98	0.98	0.96	0.97	1785600
1967-03-20	0.96	0.96	0.95	0.96	3340800
1967-03-21	0.96	0.96	0.93	0.93	1996800
1967-03-22	0.93	0.93	0.92	0.93	2976000
1967-03-23	0.93	0.93	0.91	0.92	3542400
1967-03-27	0.91	0.91	0.9	0.9	2524800
1967-03-28	0.9	0.91	0.89	0.9	4617600
1967-03-29	0.9	0.9	0.89	0.89	2956800
1967-03-30	0.89	0.9	0.89	0.89	2630400
1967-03-31	0.89	0.89	0.88	0.88	4838400
1967-04-03	0.88	0.89	0.87	0.88	2611200
1967-04-04	0.88	0.88	0.87	0.88	2976000
1967-04-05	0.88	0.9	0.88	0.89	2889600
1967-04-06	0.9	0.91	0.9	0.9	3475200
1967-04-07	0.9	0.9	0.89	0.89	2092800
1967-04-10	0.89	0.89	0.88	0.88	2947200
1967-04-11	0.88	0.9	0.88	0.89	2428800
1967-04-12	0.89	0.89	0.88	0.89	2342400
1967-04-13	0.89	0.92	0.88	0.91	5136000
1967-04-14	0.91	0.94	0.91	0.94	5654400
1967-04-17	0.94	0.97	0.93	0.96	3849600
1967-04-18	0.96	0.97	0.95	0.96	4905600
1967-04-19	0.96	0.96	0.95	0.95	2467200
1967-04-20	0.95	0.97	0.95	0.97	3945600
1967-04-21	0.97	0.99	0.97	0.99	4531200
1967-04-24	0.99	0.99	0.98	0.99	4080000
1967-04-25	0.98	0.98	0.97	0.98	2736000
1967-04-26	0.98	0.98	0.97	0.98	4224000
1967-04-27	0.98	0.98	0.98	0.98	1622400
1967-04-28	0.99	0.99	0.99	0.99	3014400
1967-05-01	0.99	0.99	0.98	0.98	2121600
1967-05-02	0.98	0.98	0.97	0.97	2918400
1967-05-03	0.97	0.97	0.96	0.97	2160000
1967-05-04	0.97	0.97	0.95	0.96	2678400
1967-05-05	0.96	0.97	0.95	0.96	2534400
1967-05-08	0.96	0.96	0.95	0.96	1536000
1967-05-09	0.96	0.97	0.95	0.95	3158400
1967-05-10	0.95	0.96	0.94	0.95	2870400
1967-05-11	0.95	0.97	0.95	0.97	1708800
1967-05-12	0.96	0.96	0.95	0.95	3840000
1967-05-15	0.95	0.95	0.93	0.93	4483200
1967-05-16	0.93	0.94	0.93	0.94	1632000
1967-05-17	0.94	0.94	0.93	0.93	2505600
1967-05-18	0.93	0.94	0.92	0.93	1776000
1967-05-19	0.93	0.94	0.93	0.93	1593600
1967-05-22	0.93	0.93	0.91	0.93	2774400
1967-05-23	0.93	0.93	0.92	0.93	3580800
1967-05-24	0.92	0.92	0.9	0.91	2112000
1967-05-25	0.91	0.92	0.9	0.91	1420800
1967-05-26	0.91	0.92	0.91	0.92	1180800
1967-05-29	0.92	0.92	0.9	0.9	1344000
1967-05-31	0.9	0.9	0.89	0.9	1248000
1967-06-01	0.9	0.91	0.89	0.89	2716800
1967-06-02	0.89	0.9	0.88	0.89	2150400
1967-06-05	0.89	0.89	0.87	0.88	2678400
1967-06-06	0.88	0.89	0.88	0.89	3907200
1967-06-07	0.89	0.91	0.88	0.89	4070400
1967-06-08	0.89	0.89	0.88	0.89	2236800
1967-06-09	0.89	0.9	0.89	0.89	1536000
1967-06-12	0.89	0.92	0.89	0.91	1641600
1967-06-13	0.91	0.95	0.91	0.95	3734400
1967-06-14	0.95	0.95	0.92	0.92	2265600
1967-06-15	0.92	0.93	0.91	0.92	1612800
1967-06-16	0.92	0.94	0.92	0.93	1411200
1967-06-19	0.93	0.93	0.92	0.92	1574400
1967-06-20	0.92	0.92	0.9	0.91	2092800
1967-06-21	0.91	0.91	0.89	0.89	1843200
1967-06-22	0.89	0.9	0.89	0.9	1737600
1967-06-23	0.92	0.93	0.92	0.93	2716800
1967-06-26	0.93	0.94	0.9	0.9	2083200
1967-06-27	0.9	0.93	0.9	0.93	1910400
1967-06-28	0.93	0.93	0.91	0.91	2505600
1967-06-29	0.91	0.92	0.9	0.9	3206400
1967-06-30	0.9	0.91	0.9	0.9	1459200
1967-07-03	0.9	0.91	0.9	0.9	1344000
1967-07-05	0.9	0.91	0.9	0.9	3628800
1967-07-06	0.9	0.91	0.9	0.9	2380800
1967-07-07	0.9	0.91	0.89	0.9	2592000
1967-07-10	0.9	0.91	0.89	0.89	2640000
1967-07-11	0.9	0.92	0.9	0.91	2496000
1967-07-12	0.92	0.93	0.92	0.93	1776000
1967-07-13	0.94	0.95	0.94	0.94	1958400
1967-07-14	0.97	1.01	0.97	1.01	7478400
1967-07-17	1.01	1.03	1.01	1.01	4838400
1967-07-18	1.01	1.07	1.01	1.06	6739200
1967-07-19	1.05	1.05	1.04	1.04	4262400
1967-07-20	1.04	1.07	1.03	1.07	3177600
1967-07-21	1.08	1.1	1.08	1.09	4790400
1967-07-24	1.08	1.08	1.06	1.08	2985600
1967-07-25	1.08	1.08	1.06	1.07	3158400
1967-07-26	1.07	1.08	1.07	1.07	1728000
1967-07-27	1.07	1.1	1.07	1.09	3494400
1967-07-28	1.1	1.11	1.1	1.11	3676800
1967-07-31	1.11	1.13	1.11	1.13	2870400
1967-08-01	1.13	1.13	1.12	1.13	2208000
1967-08-02	1.13	1.14	1.13	1.13	2707200
1967-08-03	1.12	1.12	1.11	1.11	3638400
1967-08-04	1.11	1.12	1.11	1.11	1622400
1967-08-07	1.11	1.12	1.11	1.11	1536000
1967-08-08	1.11	1.11	1.11	1.11	1526400
1967-08-09	1.11	1.12	1.11	1.12	1334400
1967-08-10	1.12	1.12	1.11	1.11	1852800
1967-08-11	1.11	1.11	1.09	1.09	3254400
1967-08-14	1.09	1.09	1.05	1.08	2332800
1967-08-15	1.08	1.08	1.07	1.08	2284800
1967-08-16	1.08	1.08	1.07	1.08	1382400
1967-08-17	1.08	1.1	1.08	1.1	1824000
1967-08-18	1.1	1.11	1.1	1.1	1392000
1967-08-21	1.1	1.11	1.1	1.11	1574400
1967-08-22	1.11	1.12	1.11	1.11	2294400
1967-08-23	1.11	1.11	1.1	1.11	1334400
1967-08-24	1.11	1.12	1.11	1.12	1708800
1967-08-25	1.12	1.13	1.11	1.13	3062400
1967-08-28	1.13	1.15	1.13	1.14	4204800
1967-08-29	1.14	1.14	1.12	1.12	1344000
1967-08-30	1.12	1.14	1.12	1.14	1459200
1967-08-31	1.14	1.15	1.14	1.14	4358400
1967-09-01	1.14	1.14	1.13	1.13	1315200
1967-09-05	1.13	1.13	1.13	1.13	998400
1967-09-06	1.13	1.13	1.11	1.13	1584000
1967-09-07	1.13	1.15	1.13	1.15	1929600
1967-09-08	1.15	1.18	1.15	1.17	5011200
1967-09-11	1.17	1.19	1.17	1.18	2025600
1967-09-12	1.18	1.18	1.16	1.16	998400
1967-09-13	1.16	1.18	1.16	1.16	1152000
1967-09-14	1.16	1.18	1.16	1.17	1315200
1967-09-15	1.17	1.19	1.16	1.19	1008000
1967-09-18	1.19	1.2	1.18	1.2	1776000
1967-09-19	1.2	1.2	1.19	1.2	2745600
1967-09-20	1.2	1.2	1.18	1.19	1190400
1967-09-21	1.19	1.19	1.17	1.17	1699200
1967-09-22	1.17	1.19	1.17	1.19	1344000
1967-09-25	1.19	1.19	1.17	1.17	988800
1967-09-26	1.17	1.18	1.14	1.14	1651200
1967-09-27	1.14	1.17	1.14	1.16	1257600
1967-09-28	1.16	1.17	1.16	1.17	1248000
1967-09-29	1.17	1.18	1.17	1.17	1084800
1967-10-02	1.17	1.17	1.17	1.17	1065600
1967-10-03	1.17	1.2	1.17	1.2	2620800
1967-10-04	1.2	1.21	1.19	1.2	2121600
1967-10-05	1.2	1.2	1.18	1.19	1113600
1967-10-06	1.19	1.19	1.17	1.17	979200
1967-10-09	1.17	1.17	1.15	1.16	1660800
1967-10-10	1.16	1.17	1.15	1.15	1776000
1967-10-11	1.15	1.15	1.14	1.14	729600
1967-10-12	1.14	1.14	1.11	1.11	1142400
1967-10-13	1.11	1.14	1.1	1.13	2342400
1967-10-16	1.13	1.13	1.11	1.11	1401600
1967-10-17	1.11	1.13	1.11	1.13	1660800
1967-10-18	1.13	1.13	1.11	1.13	1574400
1967-10-19	1.13	1.15	1.12	1.12	1315200
1967-10-20	1.12	1.12	1.11	1.12	1046400
1967-10-23	1.12	1.12	1.1	1.12	1440000
1967-10-24	1.12	1.14	1.12	1.13	1795200
1967-10-25	1.13	1.13	1.11	1.13	3600000
1967-10-26	1.13	1.15	1.13	1.15	2956800
1967-10-27	1.15	1.15	1.14	1.14	2323200
1967-10-30	1.14	1.14	1.12	1.13	1094400
1967-10-31	1.12	1.12	1.1	1.1	1545600
1967-11-01	1.1	1.1	1.04	1.05	3840000
1967-11-02	1.05	1.07	1.05	1.05	3360000
1967-11-03	1.05	1.06	1.04	1.04	1555200
1967-11-06	1.04	1.05	1.03	1.05	2611200
1967-11-08	1.05	1.08	1.04	1.04	2448000
1967-11-09	1.04	1.06	1.04	1.06	1804800
1967-11-10	1.06	1.07	1.06	1.07	2448000
1967-11-13	1.07	1.08	1.05	1.05	1833600
1967-11-14	1.05	1.05	1.02	1.03	2438400
1967-11-15	1.03	1.03	1.01	1.03	1843200
1967-11-16	1.03	1.07	1.03	1.07	3254400
1967-11-17	1.07	1.07	1.05	1.06	2083200
1967-11-20	1.06	1.06	1.02	1.05	2592000
1967-11-21	1.05	1.08	1.05	1.08	2620800
1967-11-22	1.08	1.09	1.08	1.09	2140800
1967-11-24	1.09	1.09	1.06	1.08	2899200
1967-11-27	1.09	1.1	1.09	1.09	2582400
1967-11-28	1.09	1.1	1.09	1.1	2611200
1967-11-29	1.11	1.13	1.11	1.11	1939200
1967-11-30	1.11	1.11	1.08	1.08	1670400
1967-12-01	1.08	1.09	1.08	1.08	1315200
1967-12-04	1.08	1.08	1.07	1.08	4032000
1967-12-05	1.08	1.09	1.07	1.08	1372800
1967-12-06	1.08	1.09	1.08	1.08	1555200
1967-12-07	1.08	1.09	1.07	1.08	2006400
1967-12-08	1.07	1.07	1.04	1.05	4540800
1967-12-11	1.05	1.05	1.02	1.03	2150400
1967-12-12	1.03	1.03	1.01	1.01	2438400
1967-12-13	1.01	1.02	1.01	1.02	2716800
1967-12-14	1.02	1.03	1.02	1.02	3369600
1967-12-15	1.02	1.02	1	1	3916800
1967-12-18	1	1.01	0.99	1	4732800
1967-12-19	1	1	0.99	0.99	3254400
1967-12-20	0.99	1	0.99	1	3446400
1967-12-21	1	1	0.99	1	2342400
1967-12-22	1	1	0.99	0.99	2592000
1967-12-26	0.99	1	0.99	0.99	2438400
1967-12-27	0.99	0.99	0.96	0.97	4012800
1967-12-28	0.97	0.98	0.96	0.97	3571200
1967-12-29	0.99	1	0.99	1	5251200
1968-01-02	1	1	0.99	1	1526400
1968-01-03	1	1.02	0.99	1	2332800
1968-01-04	1	1	0.99	0.99	2592000
1968-01-05	0.99	1.01	0.99	1	1641600
1968-01-08	1.01	1.03	1.01	1.02	1920000
1968-01-09	1.03	1.04	1.03	1.03	2380800
1968-01-10	1.03	1.04	1.02	1.03	1843200
1968-01-11	1.03	1.04	1.01	1.01	1958400
1968-01-12	1.01	1.01	0.99	0.99	2131200
1968-01-15	0.99	1	0.98	0.99	2294400
1968-01-16	0.99	1	0.98	0.98	1651200
1968-01-17	0.98	0.98	0.97	0.98	3369600
1968-01-18	0.98	0.99	0.97	0.97	2716800
1968-01-19	0.97	0.99	0.97	0.97	2851200
1968-01-22	0.97	0.97	0.96	0.96	2361600
1968-01-23	0.96	0.97	0.95	0.96	2851200
1968-01-24	0.96	0.96	0.95	0.96	1459200
1968-01-25	0.96	0.96	0.94	0.95	3100800
1968-01-26	0.95	0.96	0.94	0.95	1814400
1968-01-29	0.95	0.95	0.94	0.95	1584000
1968-01-30	0.95	0.95	0.93	0.93	2169600
1968-01-31	0.93	0.93	0.91	0.92	3177600
1968-02-01	0.92	0.93	0.91	0.93	2150400
1968-02-02	0.93	0.95	0.93	0.95	1929600
1968-02-05	0.95	0.95	0.93	0.93	1209600
1968-02-06	0.93	0.94	0.93	0.94	1881600
1968-02-07	0.94	0.94	0.93	0.93	2016000
1968-02-08	0.93	0.94	0.92	0.92	2102400
1968-02-09	0.92	0.93	0.91	0.91	3561600
1968-02-13	0.91	0.92	0.91	0.91	2371200
1968-02-14	0.91	0.92	0.9	0.92	2707200
1968-02-15	0.92	0.92	0.91	0.92	2112000
1968-02-16	0.92	0.92	0.91	0.91	2313600
1968-02-19	0.91	0.91	0.9	0.9	1814400
1968-02-20	0.9	0.91	0.9	0.91	1795200
1968-02-21	0.91	0.92	0.91	0.91	2812800
1968-02-23	0.91	0.93	0.91	0.92	4876800
1968-02-26	0.92	0.92	0.9	0.9	2044800
1968-02-27	0.9	0.91	0.9	0.91	2409600
1968-02-28	0.91	0.92	0.9	0.91	2496000
1968-02-29	0.91	0.91	0.9	0.9	2188800
1968-03-01	0.91	0.91	0.91	0.91	1228800
1968-03-04	0.91	0.91	0.88	0.88	3091200
1968-03-05	0.89	0.9	0.89	0.9	2025600
1968-03-06	0.9	0.91	0.9	0.91	2764800
1968-03-07	0.91	0.92	0.9	0.91	1737600
1968-03-08	0.91	0.91	0.9	0.9	1795200
1968-03-11	0.91	0.92	0.91	0.92	1680000
1968-03-12	0.92	0.92	0.91	0.92	1804800
1968-03-13	0.92	0.92	0.91	0.91	1920000
1968-03-14	0.91	0.91	0.9	0.9	1622400
1968-03-15	0.9	0.93	0.9	0.92	1872000
1968-03-18	0.92	0.94	0.91	0.91	2870400
1968-03-19	0.91	0.91	0.9	0.9	2582400
1968-03-20	0.9	0.91	0.9	0.91	1200000
1968-03-21	0.91	0.91	0.9	0.9	1526400
1968-03-22	0.9	0.91	0.9	0.9	2140800
1968-03-25	0.89	0.89	0.89	0.89	2083200
1968-03-26	0.89	0.89	0.89	0.89	1632000
1968-03-27	0.89	0.9	0.89	0.9	1670400
1968-03-28	0.9	0.9	0.89	0.89	2006400
1968-03-29	0.89	0.9	0.89	0.9	2035200
1968-04-01	0.91	0.94	0.91	0.93	4147200
1968-04-02	0.93	0.93	0.92	0.93	2668800
1968-04-03	0.93	0.94	0.93	0.93	4694400
1968-04-04	0.93	0.94	0.93	0.94	2515200
1968-04-05	0.94	0.94	0.93	0.93	2332800
1968-04-08	0.93	0.94	0.93	0.94	1411200
1968-04-10	0.95	0.97	0.95	0.95	5836800
1968-04-11	0.95	0.97	0.95	0.96	3235200
1968-04-15	0.96	0.96	0.95	0.95	3897600
1968-04-16	0.95	0.97	0.94	0.97	7065600
1968-04-17	0.97	0.98	0.96	0.98	1977600
1968-04-18	0.98	1	0.97	0.98	2160000
1968-04-19	0.98	0.99	0.96	0.98	2755200
1968-04-22	0.96	0.96	0.95	0.95	2572800
1968-04-23	0.95	0.96	0.95	0.95	2169600
1968-04-24	0.96	0.97	0.96	0.96	2092800
1968-04-25	0.97	0.98	0.97	0.97	2121600
1968-04-26	0.97	1	0.97	0.99	1584000
1968-04-29	0.99	1	0.98	1	1593600
1968-04-30	1	1.01	1	1	1267200
1968-05-01	1	1	0.97	0.98	2928000
1968-05-02	0.98	0.99	0.97	0.99	1516800
1968-05-03	0.99	1.02	0.98	0.98	3676800
1968-05-06	0.98	0.98	0.97	0.98	1392000
1968-05-07	0.98	0.98	0.96	0.96	2131200
1968-05-08	0.96	0.97	0.95	0.96	1680000
1968-05-09	0.96	0.96	0.94	0.95	2160000
1968-05-10	0.95	0.96	0.95	0.95	1977600
1968-05-13	0.95	0.96	0.95	0.95	2227200
1968-05-14	0.95	0.95	0.94	0.94	2918400
1968-05-15	0.94	0.95	0.94	0.95	2947200
1968-05-16	0.95	0.97	0.94	0.96	1766400
1968-05-17	0.96	0.96	0.94	0.95	1536000
1968-05-20	0.95	0.95	0.93	0.93	3254400
1968-05-21	0.93	0.94	0.92	0.92	4492800
1968-05-22	0.92	0.93	0.9	0.9	3331200
1968-05-23	0.9	0.91	0.9	0.9	3772800
1968-05-24	0.91	0.92	0.91	0.92	5654400
1968-05-27	0.92	0.92	0.91	0.91	2380800
1968-05-28	0.91	0.92	0.91	0.91	3763200
1968-05-29	0.91	0.92	0.9	0.92	2736000
1968-05-31	0.92	0.94	0.92	0.92	2956800
1968-06-03	0.92	0.94	0.92	0.94	1795200
1968-06-04	0.94	0.95	0.93	0.94	3628800
1968-06-05	0.94	0.95	0.93	0.93	5001600
1968-06-06	0.93	0.94	0.92	0.93	6873600
1968-06-07	0.93	0.94	0.92	0.93	4137600
1968-06-10	0.93	0.94	0.92	0.92	3043200
1968-06-11	0.92	0.93	0.92	0.92	3120000
1968-06-13	0.92	0.93	0.92	0.93	6057600
1968-06-14	0.93	0.93	0.92	0.93	3072000
1968-06-17	0.93	0.93	0.91	0.92	2601600
1968-06-18	0.92	0.92	0.9	0.9	3686400
1968-06-20	0.91	0.94	0.91	0.91	4982400
1968-06-21	0.91	0.92	0.9	0.91	5817600
1968-06-24	0.91	0.91	0.9	0.9	3225600
1968-06-25	0.9	0.9	0.9	0.9	5356800
1968-06-27	0.9	0.9	0.89	0.9	5251200
1968-06-28	0.9	0.9	0.89	0.9	3302400
1968-07-01	0.9	0.9	0.89	0.89	2544000
1968-07-02	0.89	0.89	0.89	0.89	7593600
1968-07-03	0.89	0.9	0.89	0.89	4262400
1968-07-08	0.89	0.91	0.89	0.9	5136000
1968-07-09	0.9	0.9	0.9	0.9	4560000
1968-07-11	0.9	0.92	0.9	0.91	11548800
1968-07-12	0.91	0.91	0.9	0.9	5731200
1968-07-15	0.9	0.9	0.89	0.89	4099200
1968-07-16	0.89	0.9	0.89	0.89	3638400
1968-07-18	0.89	0.9	0.89	0.89	5491200
1968-07-19	0.89	0.9	0.88	0.89	4502400
1968-07-22	0.89	0.89	0.87	0.87	3724800
1968-07-23	0.87	0.88	0.87	0.87	4569600
1968-07-25	0.87	0.88	0.86	0.87	6297600
1968-07-26	0.87	0.88	0.87	0.87	3062400
1968-07-29	0.87	0.88	0.87	0.87	4579200
1968-07-30	0.87	0.88	0.87	0.88	2505600
1968-08-01	0.88	0.88	0.87	0.87	4569600
1968-08-02	0.87	0.87	0.86	0.87	2860800
1968-08-05	0.87	0.88	0.87	0.88	2092800
1968-08-06	0.88	0.88	0.86	0.87	2342400
1968-08-08	0.87	0.87	0.84	0.84	6489600
1968-08-09	0.84	0.85	0.84	0.85	4156800
1968-08-12	0.85	0.85	0.84	0.85	2985600
1968-08-13	0.85	0.86	0.85	0.85	2227200
1968-08-15	0.85	0.86	0.85	0.85	3379200
1968-08-16	0.85	0.86	0.85	0.86	3561600
1968-08-19	0.86	0.86	0.85	0.86	2937600
1968-08-20	0.86	0.86	0.85	0.86	2332800
1968-08-22	0.86	0.87	0.86	0.86	5136000
1968-08-23	0.86	0.87	0.86	0.87	2419200
1968-08-26	0.87	0.87	0.87	0.87	1459200
1968-08-27	0.87	0.88	0.87	0.88	2438400
1968-08-29	0.88	0.89	0.88	0.88	3916800
1968-08-30	0.88	0.88	0.87	0.88	2956800
1968-09-03	0.88	0.88	0.87	0.87	2390400
1968-09-04	0.87	0.88	0.86	0.87	3542400
1968-09-05	0.87	0.88	0.87	0.88	3456000
1968-09-06	0.88	0.9	0.88	0.89	3321600
1968-09-09	0.89	0.92	0.89	0.9	4099200
1968-09-10	0.9	0.91	0.9	0.91	2179200
1968-09-12	0.91	0.91	0.89	0.9	5664000
1968-09-13	0.9	0.9	0.89	0.9	2419200
1968-09-16	0.9	0.91	0.89	0.91	2544000
1968-09-17	0.91	0.93	0.9	0.92	5548800
1968-09-19	0.92	0.92	0.9	0.9	3216000
1968-09-20	0.9	0.9	0.9	0.9	2361600
1968-09-23	0.9	0.9	0.89	0.89	2812800
1968-09-24	0.89	0.9	0.89	0.9	6067200
1968-09-26	0.9	0.9	0.89	0.89	3292800
1968-09-27	0.89	0.9	0.89	0.89	2409600
1968-09-30	0.89	0.9	0.88	0.89	4003200
1968-10-01	0.89	0.89	0.89	0.89	3225600
1968-10-03	0.89	0.9	0.89	0.9	8083200
1968-10-04	0.91	0.93	0.91	0.93	3600000
1968-10-07	0.93	0.95	0.92	0.94	3715200
1968-10-08	0.94	0.95	0.94	0.94	6211200
1968-10-10	0.93	0.93	0.91	0.92	4934400
1968-10-11	0.92	0.93	0.91	0.92	2947200
1968-10-14	0.92	0.95	0.92	0.94	6124800
1968-10-15	0.95	0.97	0.95	0.96	5500800
1968-10-17	0.98	1.01	0.98	0.98	12316800
1968-10-18	0.99	1.02	0.99	1.01	5798400
1968-10-21	1.01	1.02	0.99	1.02	5577600
1968-10-22	1.02	1.02	0.99	0.99	3024000
1968-10-24	0.99	1.01	0.99	1.01	6816000
1968-10-25	1.01	1.01	0.99	1	4396800
1968-10-28	1	1	0.98	0.98	3100800
1968-10-29	0.98	0.99	0.97	0.97	3427200
1968-10-31	0.97	0.99	0.97	0.99	6604800
1968-11-01	0.99	1	0.98	0.98	6153600
1968-11-04	0.98	0.98	0.97	0.98	2918400
1968-11-06	0.98	1	0.98	0.99	4540800
1968-11-07	0.99	1	0.98	0.99	2188800
1968-11-08	0.99	1	0.99	0.99	2505600
1968-11-12	0.99	1	0.98	0.99	2294400
1968-11-13	0.99	0.99	0.98	0.99	3724800
1968-11-14	0.99	1	0.98	1	3292800
1968-11-15	1	1.02	1	1.01	3417600
1968-11-18	1.01	1.01	1	1	2217600
1968-11-19	1	1	0.99	1	2265600
1968-11-21	1	1.02	1	1.01	3724800
1968-11-22	1.01	1.02	1.01	1.02	2428800
1968-11-25	1.02	1.04	1.01	1.03	4502400
1968-11-26	1.03	1.04	1.03	1.04	4080000
1968-11-27	1.04	1.05	1.04	1.04	4147200
1968-11-29	1.04	1.04	1.03	1.04	1584000
1968-12-02	1.04	1.04	1.03	1.03	1852800
1968-12-03	1.03	1.03	1.02	1.03	2409600
1968-12-05	1.03	1.03	1.02	1.03	3888000
1968-12-06	1.03	1.03	1.02	1.02	2092800
1968-12-09	1.02	1.02	1	1.01	3840000
1968-12-10	1.01	1.01	0.97	0.97	2121600
1968-12-12	0.99	1	0.99	0.99	4598400
1968-12-13	0.99	1.01	0.99	1.01	3600000
1968-12-16	1.01	1.01	1	1	2035200
1968-12-17	1	1	0.99	1	2342400
1968-12-19	1	1.01	0.99	1.01	3388800
1968-12-20	1.01	1.02	0.99	1	3446400
1968-12-23	1	1	0.99	0.99	2832000
1968-12-24	0.99	1	0.99	0.99	1430400
1968-12-26	0.99	1	0.99	0.99	1766400
1968-12-27	0.99	0.99	0.98	0.98	2246400
1968-12-30	0.98	0.99	0.97	0.97	1795200
1968-12-31	0.97	0.98	0.97	0.98	3292800
1969-01-02	0.98	0.99	0.98	0.99	2112000
1969-01-03	0.99	1	0.99	1	2784000
1969-01-06	1	1	0.98	0.98	2697600
1969-01-07	0.98	0.98	0.95	0.96	4070400
1969-01-08	0.96	0.97	0.94	0.96	2947200
1969-01-09	0.96	0.97	0.95	0.96	2947200
1969-01-10	0.95	0.95	0.94	0.94	2496000
1969-01-13	0.94	0.96	0.94	0.95	1574400
1969-01-14	0.95	0.96	0.95	0.96	2688000
1969-01-15	0.96	0.96	0.95	0.95	3187200
1969-01-16	0.95	0.96	0.95	0.95	1968000
1969-01-17	0.94	0.94	0.93	0.94	4060800
1969-01-20	0.94	0.94	0.93	0.93	2208000
1969-01-21	0.93	0.94	0.93	0.94	2611200
1969-01-22	0.94	0.95	0.93	0.94	3168000
1969-01-23	0.94	0.95	0.94	0.95	3792000
1969-01-24	0.95	0.96	0.94	0.94	3408000
1969-01-27	0.94	0.95	0.93	0.94	3494400
1969-01-28	0.94	0.95	0.94	0.95	2217600
1969-01-29	0.95	0.95	0.94	0.95	2361600
1969-01-30	0.95	0.95	0.94	0.95	2198400
1969-01-31	0.95	0.97	0.95	0.97	2505600
1969-02-03	0.96	0.96	0.94	0.94	2640000
1969-02-04	0.94	0.95	0.94	0.94	11721600
1969-02-05	0.94	0.95	0.94	0.94	2179200
1969-02-06	0.94	0.95	0.94	0.95	3091200
1969-02-07	0.95	0.96	0.95	0.96	2803200
1969-02-11	0.96	0.96	0.95	0.95	3206400
1969-02-12	0.95	0.96	0.95	0.96	1564800
1969-02-13	0.96	0.97	0.96	0.97	2832000
1969-02-14	0.97	0.97	0.96	0.96	2553600
1969-02-17	0.96	0.97	0.94	0.95	2688000
1969-02-18	0.94	0.94	0.93	0.94	2841600
1969-02-19	0.94	0.94	0.93	0.93	1852800
1969-02-20	0.93	0.93	0.92	0.92	3264000
1969-02-24	0.92	0.92	0.9	0.9	4646400
1969-02-25	0.9	0.92	0.9	0.9	4022400
1969-02-26	0.9	0.91	0.9	0.9	2630400
1969-02-27	0.9	0.9	0.89	0.9	2534400
1969-02-28	0.9	0.91	0.9	0.9	2553600
1969-03-03	0.9	0.91	0.9	0.91	1977600
1969-03-04	0.91	0.91	0.9	0.91	3312000
1969-03-05	0.91	0.92	0.91	0.92	3696000
1969-03-06	0.92	0.92	0.92	0.92	2899200
1969-03-07	0.92	0.92	0.91	0.92	1920000
1969-03-10	0.92	0.94	0.91	0.93	2841600
1969-03-11	0.93	0.94	0.93	0.93	2323200
1969-03-12	0.93	0.94	0.93	0.93	1574400
1969-03-13	0.93	0.93	0.92	0.92	1776000
1969-03-14	0.91	0.91	0.9	0.91	2755200
1969-03-17	0.91	0.91	0.9	0.91	2150400
1969-03-18	0.91	0.92	0.9	0.9	1910400
1969-03-19	0.9	0.91	0.89	0.91	3417600
1969-03-20	0.91	0.94	0.91	0.94	5270400
1969-03-21	0.94	0.94	0.93	0.93	1603200
1969-03-24	0.93	0.93	0.93	0.93	2361600
1969-03-25	0.93	0.94	0.92	0.93	5203200
1969-03-26	0.93	0.94	0.93	0.94	3302400
1969-03-27	0.94	0.96	0.94	0.96	6422400
1969-03-28	0.96	0.97	0.96	0.96	3820800
1969-04-01	0.96	0.97	0.96	0.97	4435200
1969-04-02	0.96	0.96	0.95	0.95	3571200
1969-04-03	0.95	0.95	0.93	0.94	2448000
1969-04-07	0.94	0.95	0.92	0.95	3667200
1969-04-08	0.95	0.95	0.93	0.94	2572800
1969-04-09	0.94	0.95	0.94	0.94	1920000
1969-04-10	0.95	0.96	0.95	0.96	2841600
1969-04-11	0.96	0.96	0.95	0.95	2083200
1969-04-14	0.95	0.96	0.95	0.95	2496000
1969-04-15	0.95	0.96	0.95	0.96	1267200
1969-04-16	0.95	0.95	0.94	0.95	2755200
1969-04-17	0.95	0.95	0.94	0.94	1555200
1969-04-18	0.94	0.95	0.94	0.95	1881600
1969-04-21	0.95	0.95	0.94	0.94	2467200
1969-04-22	0.94	0.94	0.93	0.93	2083200
1969-04-23	0.93	0.94	0.93	0.93	2102400
1969-04-24	0.94	0.96	0.94	0.96	3504000
1969-04-25	0.96	0.97	0.96	0.96	2908800
1969-04-28	0.96	0.96	0.95	0.96	2073600
1969-04-29	0.96	0.99	0.96	0.99	3984000
1969-04-30	0.99	1.02	0.99	1.02	6585600
1969-05-01	1.02	1.02	1	1	4320000
1969-05-02	1	1.02	1	1.02	3292800
1969-05-05	1.01	1.01	1	1.01	1948800
1969-05-06	1.01	1.01	1	1.01	1833600
1969-05-07	1	1	0.98	1	3820800
1969-05-08	1	1	0.99	1	4358400
1969-05-09	1	1.01	0.99	1	3600000
1969-05-12	1	1	0.99	1	2908800
1969-05-13	1	1.01	1	1	2899200
1969-05-14	1.01	1.02	1.01	1.02	4396800
1969-05-15	1.02	1.02	1	1.01	1344000
1969-05-16	1.01	1.01	1	1.01	1699200
1969-05-19	1.01	1.01	0.99	0.99	3292800
1969-05-20	0.99	0.99	0.98	0.99	2640000
1969-05-21	0.99	0.99	0.98	0.99	2409600
1969-05-22	0.99	1.01	0.99	1	3264000
1969-05-23	1	1.01	1	1	1756800
1969-05-26	1	1	0.99	0.99	921600
1969-05-27	0.99	1	0.99	0.99	2044800
1969-05-28	0.99	1	0.97	1	4656000
1969-05-29	0.99	0.99	0.98	0.98	1372800
1969-06-02	0.98	0.98	0.97	0.98	1113600
1969-06-03	0.98	0.98	0.97	0.97	1795200
1969-06-04	0.97	0.97	0.97	0.97	1200000
1969-06-05	0.97	0.98	0.96	0.98	1910400
1969-06-06	0.98	0.98	0.96	0.96	1872000
1969-06-09	0.96	0.97	0.95	0.97	1900800
1969-06-10	0.97	0.97	0.95	0.96	1468800
1969-06-11	0.95	0.95	0.94	0.94	3619200
1969-06-12	0.94	0.94	0.93	0.93	4291200
1969-06-13	0.93	0.95	0.93	0.95	3081600
1969-06-16	0.95	0.97	0.94	0.94	2822400
1969-06-17	0.94	0.95	0.93	0.94	2688000
1969-06-18	0.95	0.96	0.95	0.95	2630400
1969-06-19	0.95	0.95	0.94	0.95	5596800
1969-06-20	0.95	0.95	0.94	0.94	3379200
1969-06-23	0.94	0.94	0.93	0.93	3820800
1969-06-24	0.93	0.94	0.92	0.93	6700800
1969-06-25	0.93	0.93	0.92	0.93	2678400
1969-06-26	0.93	0.94	0.92	0.93	2208000
1969-06-27	0.93	0.95	0.93	0.95	2793600
1969-06-30	0.95	0.95	0.94	0.94	1689600
1969-07-01	0.94	0.94	0.93	0.94	1612800
1969-07-02	0.94	0.95	0.94	0.95	1372800
1969-07-03	0.95	0.95	0.93	0.94	1603200
1969-07-07	0.94	0.94	0.93	0.93	2188800
1969-07-08	0.92	0.92	0.91	0.91	2640000
1969-07-09	0.91	0.91	0.9	0.91	2764800
1969-07-10	0.9	0.9	0.88	0.89	4656000
1969-07-11	0.89	0.9	0.89	0.9	2361600
1969-07-14	0.9	0.91	0.89	0.89	2073600
1969-07-15	0.89	0.89	0.88	0.88	1737600
1969-07-16	0.89	0.9	0.89	0.9	1728000
1969-07-17	0.9	0.92	0.9	0.92	2428800
1969-07-18	0.91	0.91	0.89	0.91	3091200
1969-07-22	0.91	0.91	0.89	0.89	2572800
1969-07-23	0.89	0.9	0.88	0.89	3801600
1969-07-24	0.89	0.89	0.88	0.88	1776000
1969-07-25	0.88	0.89	0.88	0.88	2092800
1969-07-28	0.88	0.88	0.87	0.88	2505600
1969-07-29	0.88	0.9	0.88	0.88	3504000
1969-07-30	0.88	0.89	0.87	0.89	2755200
1969-07-31	0.89	0.9	0.89	0.9	2006400
1969-08-01	0.9	0.92	0.9	0.9	8784000
1969-08-04	0.9	0.9	0.89	0.9	2304000
1969-08-05	0.9	0.9	0.89	0.89	1488000
1969-08-06	0.89	0.89	0.88	0.89	2928000
1969-08-07	0.89	0.9	0.88	0.88	1267200
1969-08-08	0.88	0.88	0.88	0.88	2227200
1969-08-11	0.88	0.88	0.87	0.88	1507200
1969-08-12	0.88	0.88	0.86	0.86	3024000
1969-08-13	0.86	0.86	0.85	0.86	5712000
1969-08-14	0.86	0.87	0.85	0.86	3504000
1969-08-15	0.86	0.87	0.86	0.86	3772800
1969-08-18	0.86	0.87	0.86	0.87	2054400
1969-08-19	0.87	0.88	0.87	0.88	2659200
1969-08-20	0.87	0.87	0.86	0.86	1660800
1969-08-21	0.86	0.87	0.86	0.87	2371200
1969-08-22	0.87	0.89	0.87	0.88	1622400
1969-08-25	0.88	0.89	0.88	0.88	2400000
1969-08-26	0.88	0.88	0.86	0.87	1564800
1969-08-27	0.87	0.88	0.87	0.87	1612800
1969-08-28	0.87	0.87	0.87	0.87	1488000
1969-08-29	0.87	0.88	0.86	0.87	1689600
1969-09-02	0.87	0.88	0.86	0.87	1507200
1969-09-03	0.87	0.87	0.86	0.87	2524800
1969-09-04	0.87	0.87	0.86	0.86	1881600
1969-09-05	0.85	0.85	0.85	0.85	2380800
1969-09-08	0.85	0.85	0.85	0.85	1632000
1969-09-09	0.85	0.87	0.84	0.86	2294400
1969-09-10	0.86	0.87	0.86	0.87	2774400
1969-09-11	0.87	0.88	0.87	0.88	2323200
1969-09-12	0.88	0.88	0.87	0.87	4608000
1969-09-15	0.88	0.9	0.88	0.9	3340800
1969-09-16	0.9	0.9	0.89	0.89	3148800
1969-09-17	0.89	0.9	0.88	0.88	3619200
1969-09-18	0.88	0.89	0.87	0.87	4262400
1969-09-19	0.87	0.88	0.87	0.88	4617600
1969-09-22	0.88	0.89	0.88	0.88	2073600
1969-09-23	0.88	0.9	0.88	0.9	4320000
1969-09-24	0.9	0.9	0.9	0.9	3091200
1969-09-25	0.9	0.9	0.89	0.89	4905600
1969-09-26	0.89	0.89	0.88	0.89	2304000
1969-09-29	0.89	0.89	0.89	0.89	1392000
1969-09-30	0.89	0.9	0.88	0.89	3609600
1969-10-01	0.89	0.89	0.88	0.88	1401600
1969-10-02	0.88	0.89	0.86	0.89	3705600
1969-10-03	0.9	0.9	0.9	0.9	4435200
1969-10-06	0.9	0.9	0.9	0.9	1987200
1969-10-07	0.9	0.9	0.89	0.89	2044800
1969-10-08	0.89	0.89	0.88	0.88	1488000
1969-10-09	0.88	0.89	0.87	0.88	3100800
1969-10-10	0.88	0.89	0.88	0.89	3264000
1969-10-13	0.89	0.9	0.88	0.9	1315200
1969-10-14	0.9	0.91	0.89	0.9	5683200
1969-10-15	0.9	0.91	0.9	0.9	4262400
1969-10-16	0.9	0.91	0.9	0.9	4080000
1969-10-17	0.9	0.91	0.9	0.9	2908800
1969-10-20	0.9	0.9	0.89	0.89	1440000
1969-10-21	0.89	0.9	0.89	0.9	2227200
1969-10-22	0.9	0.94	0.9	0.93	3177600
1969-10-23	0.93	0.93	0.91	0.91	3475200
1969-10-24	0.91	0.91	0.91	0.91	2025600
1969-10-27	0.9	0.9	0.89	0.89	3763200
1969-10-28	0.89	0.89	0.88	0.88	5088000
1969-10-29	0.87	0.87	0.86	0.86	4800000
1969-10-30	0.86	0.88	0.86	0.88	5203200
1969-10-31	0.88	0.88	0.87	0.88	4089600
1969-11-03	0.88	0.88	0.87	0.88	2745600
1969-11-04	0.88	0.88	0.87	0.88	2409600
1969-11-05	0.88	0.88	0.88	0.88	2688000
1969-11-06	0.88	0.88	0.87	0.88	1881600
1969-11-07	0.88	0.89	0.87	0.89	1891200
1969-11-10	0.89	0.89	0.88	0.89	1804800
1969-11-11	0.89	0.89	0.89	0.89	1699200
1969-11-12	0.89	0.89	0.88	0.88	2515200
1969-11-13	0.88	0.88	0.88	0.88	2352000
1969-11-14	0.88	0.88	0.87	0.87	2083200
1969-11-17	0.87	0.87	0.85	0.87	2515200
1969-11-18	0.87	0.88	0.86	0.88	2928000
1969-11-19	0.87	0.87	0.85	0.86	5337600
1969-11-20	0.86	0.86	0.85	0.86	3014400
1969-11-21	0.85	0.85	0.84	0.84	5376000
1969-11-24	0.84	0.85	0.84	0.85	3408000
1969-11-25	0.85	0.85	0.84	0.84	4003200
1969-11-26	0.84	0.85	0.84	0.84	3782400
1969-11-28	0.84	0.85	0.83	0.83	3052800
1969-12-01	0.83	0.84	0.83	0.83	3264000
1969-12-02	0.83	0.83	0.82	0.82	2956800
1969-12-03	0.82	0.82	0.8	0.81	4022400
1969-12-04	0.81	0.83	0.79	0.83	6124800
1969-12-05	0.83	0.83	0.82	0.82	3091200
1969-12-08	0.82	0.83	0.8	0.8	3552000
1969-12-09	0.8	0.82	0.8	0.81	3897600
1969-12-10	0.81	0.83	0.81	0.83	3033600
1969-12-11	0.83	0.83	0.83	0.83	2803200
1969-12-12	0.83	0.83	0.81	0.82	2966400
1969-12-15	0.82	0.82	0.81	0.81	2774400
1969-12-16	0.81	0.81	0.79	0.79	6729600
1969-12-17	0.79	0.8	0.78	0.78	5952000
1969-12-18	0.78	0.8	0.77	0.78	7584000
1969-12-19	0.79	0.8	0.79	0.8	3993600
1969-12-22	0.8	0.81	0.79	0.79	4089600
1969-12-23	0.79	0.8	0.79	0.8	4185600
1969-12-24	0.8	0.81	0.8	0.8	2812800
1969-12-26	0.8	0.82	0.8	0.81	1430400
1969-12-29	0.81	0.82	0.8	0.8	4051200
1969-12-30	0.8	0.8	0.8	0.8	2688000
1969-12-31	0.8	0.81	0.8	0.81	3187200
1970-01-02	0.81	0.81	0.8	0.8	2227200
1970-01-05	0.8	0.8	0.79	0.79	4070400
1970-01-06	0.79	0.79	0.77	0.77	3408000
1970-01-07	0.77	0.79	0.77	0.77	4425600
1970-01-08	0.78	0.79	0.78	0.78	13363200
1970-01-09	0.78	0.78	0.76	0.76	5712000
1970-01-12	0.76	0.76	0.75	0.76	3888000
1970-01-13	0.76	0.77	0.76	0.76	2764800
1970-01-14	0.76	0.78	0.76	0.78	3552000
1970-01-15	0.78	0.78	0.78	0.78	2572800
1970-01-16	0.78	0.78	0.77	0.77	1987200
1970-01-19	0.77	0.78	0.76	0.76	5136000
1970-01-20	0.76	0.76	0.76	0.76	3456000
1970-01-21	0.76	0.78	0.76	0.77	2236800
1970-01-22	0.77	0.78	0.77	0.77	3475200
1970-01-23	0.77	0.77	0.76	0.76	3667200
1970-01-26	0.76	0.76	0.76	0.76	2179200
1970-01-27	0.76	0.77	0.76	0.77	1900800
1970-01-28	0.77	0.78	0.77	0.77	4195200
1970-01-29	0.77	0.78	0.76	0.76	3590400
1970-01-30	0.76	0.77	0.75	0.75	3504000
1970-02-02	0.76	0.77	0.76	0.76	9091200
1970-02-03	0.76	0.77	0.75	0.76	5059200
1970-02-04	0.76	0.76	0.74	0.76	5721600
1970-02-05	0.74	0.74	0.72	0.73	5952000
1970-02-06	0.73	0.74	0.72	0.73	2006400
1970-02-09	0.73	0.75	0.73	0.73	5520000
1970-02-10	0.73	0.73	0.72	0.72	3571200
1970-02-11	0.72	0.74	0.72	0.73	3456000
1970-02-12	0.73	0.73	0.72	0.73	1584000
1970-02-13	0.73	0.73	0.71	0.72	3888000
1970-02-16	0.72	0.73	0.72	0.72	3859200
1970-02-17	0.72	0.72	0.71	0.71	2707200
1970-02-18	0.71	0.73	0.71	0.72	4012800
1970-02-19	0.72	0.73	0.72	0.72	4108800
1970-02-20	0.72	0.73	0.71	0.71	2956800
1970-02-24	0.71	0.72	0.71	0.72	3273600
1970-02-25	0.72	0.73	0.71	0.72	3331200
1970-02-26	0.72	0.72	0.7	0.72	4377600
1970-02-27	0.72	0.74	0.72	0.73	5654400
1970-03-02	0.74	0.75	0.74	0.75	3273600
1970-03-03	0.75	0.77	0.74	0.77	5712000
1970-03-04	0.77	0.78	0.77	0.78	4771200
1970-03-05	0.78	0.79	0.78	0.78	4233600
1970-03-06	0.78	0.78	0.77	0.77	2976000
1970-03-09	0.77	0.78	0.76	0.77	4569600
1970-03-10	0.77	0.77	0.76	0.77	2371200
1970-03-11	0.77	0.77	0.75	0.75	4329600
1970-03-12	0.75	0.75	0.74	0.74	5174400
1970-03-13	0.74	0.74	0.73	0.73	4003200
1970-03-16	0.73	0.74	0.72	0.72	4588800
1970-03-17	0.72	0.73	0.72	0.73	3177600
1970-03-18	0.73	0.73	0.73	0.73	2515200
1970-03-19	0.73	0.74	0.73	0.73	3014400
1970-03-20	0.73	0.73	0.73	0.73	3494400
1970-03-23	0.73	0.74	0.73	0.74	4080000
1970-03-24	0.74	0.75	0.74	0.75	4512000
1970-03-25	0.75	0.79	0.75	0.77	8294400
1970-03-26	0.77	0.79	0.77	0.77	8438400
1970-03-30	0.77	0.77	0.76	0.77	3014400
1970-03-31	0.77	0.77	0.76	0.77	3014400
1970-04-01	0.77	0.78	0.77	0.78	5068800
1970-04-02	0.78	0.78	0.77	0.78	2745600
1970-04-03	0.78	0.78	0.77	0.77	3801600
1970-04-06	0.77	0.78	0.77	0.78	1862400
1970-04-07	0.78	0.79	0.78	0.78	2880000
1970-04-08	0.78	0.79	0.78	0.78	4560000
1970-04-09	0.78	0.8	0.78	0.79	5174400
1970-04-10	0.79	0.8	0.78	0.8	3628800
1970-04-13	0.8	0.8	0.79	0.79	2524800
1970-04-14	0.79	0.79	0.78	0.78	4579200
1970-04-15	0.78	0.79	0.78	0.78	2697600
1970-04-16	0.78	0.79	0.78	0.78	4608000
1970-04-17	0.78	0.79	0.77	0.79	3004800
1970-04-20	0.79	0.79	0.78	0.79	2323200
1970-04-21	0.79	0.8	0.78	0.79	1852800
1970-04-22	0.79	0.79	0.77	0.77	3062400
1970-04-23	0.77	0.77	0.76	0.76	4761600
1970-04-24	0.76	0.76	0.75	0.76	3667200
1970-04-27	0.76	0.76	0.73	0.74	5366400
1970-04-28	0.74	0.74	0.73	0.73	3110400
1970-04-29	0.73	0.74	0.73	0.74	3782400
1970-04-30	0.74	0.75	0.73	0.74	4272000
1970-05-01	0.74	0.74	0.73	0.74	2736000
1970-05-04	0.74	0.75	0.71	0.72	5376000
1970-05-05	0.72	0.72	0.71	0.71	2409600
1970-05-06	0.71	0.73	0.71	0.72	3475200
1970-05-07	0.72	0.74	0.72	0.73	1747200
1970-05-08	0.73	0.73	0.71	0.72	2524800
1970-05-11	0.72	0.73	0.72	0.72	2409600
1970-05-12	0.72	0.72	0.71	0.71	2947200
1970-05-13	0.71	0.71	0.69	0.69	2774400
1970-05-14	0.69	0.69	0.67	0.68	5011200
1970-05-15	0.68	0.7	0.67	0.69	4665600
1970-05-18	0.7	0.71	0.7	0.7	4569600
1970-05-19	0.7	0.7	0.7	0.7	1555200
1970-05-20	0.7	0.7	0.67	0.67	3014400
1970-05-21	0.67	0.67	0.65	0.66	3916800
1970-05-22	0.66	0.68	0.65	0.66	2908800
1970-05-25	0.66	0.66	0.64	0.64	5212800
1970-05-26	0.64	0.65	0.63	0.63	4060800
1970-05-27	0.63	0.66	0.63	0.65	5270400
1970-05-28	0.66	0.68	0.66	0.67	4185600
1970-05-29	0.67	0.7	0.66	0.69	5779200
1970-06-01	0.69	0.7	0.69	0.7	4300800
1970-06-02	0.7	0.7	0.69	0.7	6076800
1970-06-03	0.7	0.71	0.7	0.71	5270400
1970-06-04	0.71	0.71	0.7	0.7	3100800
1970-06-05	0.7	0.7	0.69	0.69	3552000
1970-06-08	0.69	0.71	0.69	0.7	3168000
1970-06-09	0.7	0.7	0.7	0.7	2860800
1970-06-10	0.7	0.7	0.69	0.69	2553600
1970-06-11	0.69	0.69	0.68	0.69	2025600
1970-06-12	0.69	0.69	0.68	0.69	2524800
1970-06-15	0.69	0.7	0.68	0.69	1420800
1970-06-16	0.69	0.7	0.68	0.7	2928000
1970-06-17	0.7	0.72	0.7	0.7	3158400
1970-06-18	0.7	0.72	0.7	0.71	2630400
1970-06-19	0.72	0.74	0.72	0.73	7190400
1970-06-22	0.73	0.74	0.72	0.73	3148800
1970-06-23	0.73	0.73	0.72	0.72	5472000
1970-06-24	0.72	0.73	0.71	0.72	4492800
1970-06-25	0.72	0.72	0.71	0.71	1843200
1970-06-26	0.71	0.71	0.7	0.7	3283200
1970-06-29	0.7	0.7	0.7	0.7	1488000
1970-06-30	0.7	0.71	0.7	0.7	2150400
1970-07-01	0.7	0.71	0.7	0.71	2121600
1970-07-02	0.71	0.72	0.71	0.71	3244800
1970-07-06	0.71	0.72	0.7	0.7	2524800
1970-07-07	0.7	0.71	0.7	0.7	2102400
1970-07-08	0.7	0.71	0.7	0.71	2179200
1970-07-09	0.71	0.71	0.7	0.71	3072000
1970-07-10	0.72	0.75	0.72	0.75	4636800
1970-07-13	0.75	0.75	0.74	0.75	2304000
1970-07-14	0.75	0.75	0.74	0.75	2361600
1970-07-15	0.75	0.76	0.74	0.75	3244800
1970-07-16	0.76	0.78	0.76	0.78	4003200
1970-07-17	0.78	0.8	0.78	0.8	4291200
1970-07-20	0.8	0.8	0.79	0.79	3168000
1970-07-21	0.79	0.79	0.77	0.77	4252800
1970-07-22	0.77	0.79	0.77	0.78	2294400
1970-07-23	0.78	0.79	0.78	0.79	8764800
1970-07-24	0.79	0.8	0.78	0.8	3849600
1970-07-27	0.8	0.8	0.79	0.79	1459200
1970-07-28	0.79	0.8	0.78	0.79	2630400
1970-07-29	0.8	0.8	0.8	0.8	4032000
1970-07-30	0.8	0.81	0.8	0.8	2688000
1970-07-31	0.8	0.81	0.8	0.8	4675200
1970-08-03	0.79	0.79	0.78	0.78	2121600
1970-08-04	0.78	0.79	0.77	0.79	2390400
1970-08-05	0.79	0.8	0.79	0.79	2131200
1970-08-06	0.79	0.79	0.79	0.79	1881600
1970-08-07	0.79	0.79	0.78	0.79	2995200
1970-08-10	0.79	0.79	0.78	0.78	1545600
1970-08-11	0.78	0.78	0.77	0.77	2371200
1970-08-12	0.77	0.78	0.77	0.78	2092800
1970-08-13	0.77	0.77	0.77	0.77	1929600
1970-08-14	0.77	0.77	0.76	0.77	1987200
1970-08-17	0.77	0.77	0.77	0.77	1526400
1970-08-18	0.77	0.78	0.77	0.77	7689600
1970-08-19	0.78	0.79	0.78	0.78	4137600
1970-08-20	0.78	0.8	0.78	0.79	2803200
1970-08-21	0.8	0.82	0.8	0.82	3907200
1970-08-24	0.82	0.83	0.82	0.83	4300800
1970-08-25	0.83	0.83	0.82	0.82	4915200
1970-08-26	0.82	0.83	0.82	0.82	5395200
1970-08-27	0.82	0.83	0.82	0.82	2707200
1970-08-28	0.82	0.83	0.82	0.82	4137600
1970-08-31	0.82	0.83	0.82	0.82	2352000
1970-09-01	0.82	0.82	0.81	0.81	3139200
1970-09-02	0.81	0.81	0.8	0.81	2841600
1970-09-03	0.82	0.83	0.82	0.82	1824000
1970-09-04	0.82	0.82	0.81	0.82	2582400
1970-09-08	0.82	0.83	0.81	0.83	2630400
1970-09-09	0.83	0.84	0.83	0.83	5308800
1970-09-10	0.83	0.83	0.83	0.83	1756800
1970-09-11	0.83	0.84	0.83	0.84	3196800
1970-09-14	0.84	0.84	0.83	0.83	2620800
1970-09-15	0.83	0.83	0.82	0.83	2246400
1970-09-16	0.83	0.83	0.82	0.83	3110400
1970-09-17	0.84	0.85	0.84	0.84	4003200
1970-09-18	0.84	0.85	0.84	0.84	2419200
1970-09-21	0.84	0.85	0.84	0.84	2928000
1970-09-22	0.84	0.85	0.83	0.84	2294400
1970-09-23	0.84	0.86	0.84	0.85	2496000
1970-09-24	0.85	0.86	0.85	0.85	2323200
1970-09-25	0.86	0.87	0.86	0.86	2572800
1970-09-28	0.86	0.88	0.86	0.88	3964800
1970-09-29	0.88	0.9	0.87	0.88	5318400
1970-09-30	0.88	0.89	0.87	0.88	4032000
1970-10-01	0.88	0.88	0.87	0.88	3648000
1970-10-02	0.88	0.89	0.88	0.89	2611200
1970-10-05	0.89	0.9	0.88	0.89	3696000
1970-10-06	0.89	0.9	0.89	0.89	3196800
1970-10-07	0.89	0.89	0.88	0.88	2620800
1970-10-08	0.89	0.9	0.89	0.89	5088000
1970-10-09	0.89	0.89	0.88	0.88	3744000
1970-10-12	0.88	0.88	0.87	0.87	1036800
1970-10-13	0.87	0.87	0.86	0.86	2630400
1970-10-14	0.86	0.87	0.86	0.87	7200000
1970-10-15	0.87	0.89	0.87	0.88	3206400
1970-10-16	0.88	0.88	0.86	0.87	2131200
1970-10-19	0.87	0.87	0.86	0.86	2563200
1970-10-20	0.86	0.88	0.86	0.87	2419200
1970-10-21	0.88	0.89	0.88	0.89	4118400
1970-10-22	0.89	0.89	0.88	0.89	2265600
1970-10-23	0.89	0.9	0.89	0.9	3264000
1970-10-26	0.9	0.91	0.89	0.9	3801600
1970-10-27	0.9	0.9	0.89	0.89	1795200
1970-10-28	0.89	0.9	0.89	0.9	3600000
1970-10-29	0.9	0.9	0.89	0.89	2572800
1970-10-30	0.9	0.9	0.9	0.9	2697600
1970-11-02	0.9	0.9	0.89	0.89	3120000
1970-11-03	0.89	0.91	0.89	0.91	3168000
1970-11-04	0.91	0.93	0.9	0.92	4416000
1970-11-05	0.91	0.91	0.9	0.9	2889600
1970-11-06	0.9	0.91	0.9	0.9	2419200
1970-11-09	0.9	0.92	0.9	0.91	4147200
1970-11-10	0.91	0.91	0.9	0.91	3532800
1970-11-11	0.91	0.91	0.9	0.9	2496000
1970-11-12	0.9	0.9	0.89	0.89	2918400
1970-11-13	0.89	0.89	0.88	0.89	5068800
1970-11-16	0.89	0.89	0.88	0.88	3369600
1970-11-17	0.89	0.89	0.89	0.89	2812800
1970-11-18	0.89	0.89	0.89	0.89	6230400
1970-11-19	0.89	0.9	0.89	0.89	2496000
1970-11-20	0.89	0.9	0.89	0.9	2659200
1970-11-23	0.9	0.91	0.9	0.9	4819200
1970-11-24	0.9	0.91	0.9	0.91	2438400
1970-11-25	0.91	0.91	0.91	0.91	4406400
1970-11-27	0.91	0.92	0.91	0.91	2409600
1970-11-30	0.91	0.92	0.91	0.92	3148800
1970-12-01	0.92	0.93	0.91	0.91	4416000
1970-12-02	0.91	0.93	0.91	0.92	7363200
1970-12-03	0.92	0.92	0.91	0.91	4828800
1970-12-04	0.91	0.92	0.91	0.91	2524800
1970-12-07	0.91	0.91	0.91	0.91	4675200
1970-12-08	0.91	0.92	0.91	0.91	3100800
1970-12-09	0.91	0.92	0.9	0.92	5980800
1970-12-10	0.93	0.94	0.93	0.94	4694400
1970-12-11	0.94	0.95	0.94	0.95	4416000
1970-12-14	0.95	0.96	0.94	0.95	4041600
1970-12-15	0.95	0.95	0.93	0.94	2678400
1970-12-16	0.94	0.95	0.94	0.95	1804800
1970-12-17	0.95	0.95	0.94	0.95	2390400
1970-12-18	0.95	0.96	0.95	0.96	4521600
1970-12-21	0.96	0.96	0.93	0.94	2476800
1970-12-22	0.94	0.95	0.93	0.95	6211200
1970-12-23	0.95	0.96	0.95	0.95	6076800
1970-12-24	0.95	0.95	0.94	0.95	2313600
1970-12-28	0.95	0.95	0.93	0.94	3254400
1970-12-29	0.94	0.96	0.94	0.96	4588800
1970-12-30	0.96	0.97	0.95	0.96	5001600
1970-12-31	0.97	0.98	0.97	0.98	2208000
1971-01-04	0.98	0.98	0.97	0.98	2601600
1971-01-05	0.98	0.98	0.97	0.98	1401600
1971-01-06	0.98	0.98	0.97	0.97	2515200
1971-01-07	0.97	0.98	0.97	0.98	2323200
1971-01-08	0.98	0.98	0.97	0.98	1814400
1971-01-11	0.98	0.98	0.97	0.98	3350400
1971-01-12	0.98	0.98	0.98	0.98	2380800
1971-01-13	0.98	0.98	0.97	0.98	2966400
1971-01-14	0.98	0.99	0.97	0.98	3244800
1971-01-15	0.98	0.99	0.98	0.99	4070400
1971-01-18	0.99	0.99	0.99	0.99	2832000
1971-01-19	0.99	1	0.99	1	1939200
1971-01-20	1	1.01	1	1	2198400
1971-01-21	1	1.05	1	1.04	8361600
1971-01-22	1.08	1.09	1.08	1.08	8150400
1971-01-25	1.08	1.11	1.07	1.1	12988800
1971-01-26	1.09	1.09	1.08	1.08	5049600
1971-01-27	1.05	1.05	1.03	1.04	10723200
1971-01-28	1.04	1.04	1.03	1.04	4665600
1971-01-29	1.04	1.04	1.02	1.03	4627200
1971-02-01	1.03	1.09	1.03	1.09	10070400
1971-02-02	1.09	1.09	1.06	1.07	7948800
1971-02-03	1.07	1.08	1.07	1.07	7142400
1971-02-04	1.07	1.08	1.07	1.08	4915200
1971-02-05	1.08	1.09	1.07	1.08	5923200
1971-02-08	1.08	1.1	1.07	1.1	6988800
1971-02-09	1.1	1.1	1.08	1.08	4368000
1971-02-10	1.08	1.09	1.08	1.09	4848000
1971-02-11	1.09	1.1	1.09	1.09	4992000
1971-02-12	1.09	1.11	1.09	1.11	6537600
1971-02-16	1.11	1.11	1.1	1.1	4531200
1971-02-17	1.1	1.1	1.08	1.08	3849600
1971-02-18	1.08	1.09	1.08	1.09	4310400
1971-02-19	1.09	1.09	1.08	1.08	3196800
1971-02-22	1.08	1.08	1.07	1.07	3840000
1971-02-23	1.07	1.09	1.07	1.08	3964800
1971-02-24	1.08	1.1	1.08	1.1	5606400
1971-02-25	1.1	1.13	1.1	1.13	7564800
1971-02-26	1.13	1.13	1.11	1.13	4118400
1971-03-01	1.13	1.13	1.11	1.12	3062400
1971-03-02	1.12	1.13	1.12	1.13	3456000
1971-03-03	1.13	1.13	1.12	1.13	3532800
1971-03-04	1.13	1.14	1.13	1.14	3456000
1971-03-05	1.15	1.16	1.15	1.15	6940800
1971-03-08	1.15	1.15	1.14	1.15	2860800
1971-03-09	1.15	1.15	1.13	1.13	2697600
1971-03-10	1.13	1.14	1.13	1.13	2044800
1971-03-11	1.13	1.14	1.12	1.12	3705600
1971-03-12	1.12	1.13	1.12	1.13	4972800
1971-03-15	1.13	1.17	1.13	1.16	5222400
1971-03-16	1.16	1.17	1.15	1.15	3811200
1971-03-17	1.15	1.15	1.14	1.15	2793600
1971-03-18	1.15	1.16	1.15	1.15	1977600
1971-03-19	1.15	1.16	1.15	1.15	3715200
1971-03-22	1.15	1.15	1.14	1.15	1929600
1971-03-23	1.15	1.16	1.14	1.16	11059200
1971-03-24	1.16	1.16	1.15	1.15	3052800
1971-03-25	1.15	1.16	1.14	1.16	4204800
1971-03-26	1.16	1.17	1.16	1.16	3638400
1971-03-29	1.16	1.18	1.16	1.17	4800000
1971-03-30	1.17	1.17	1.16	1.16	2755200
1971-03-31	1.17	1.18	1.17	1.17	2601600
1971-04-01	1.17	1.17	1.16	1.17	2400000
1971-04-02	1.17	1.18	1.16	1.16	3984000
1971-04-05	1.16	1.17	1.16	1.17	3052800
1971-04-06	1.17	1.21	1.17	1.21	7843200
1971-04-07	1.21	1.22	1.2	1.22	4128000
1971-04-08	1.22	1.22	1.21	1.22	9062400
1971-04-12	1.23	1.23	1.23	1.23	4636800
1971-04-13	1.23	1.24	1.23	1.23	2150400
1971-04-14	1.23	1.25	1.23	1.25	4032000
1971-04-15	1.25	1.26	1.24	1.24	5260800
1971-04-16	1.24	1.25	1.24	1.24	3609600
1971-04-19	1.24	1.25	1.24	1.24	3369600
1971-04-20	1.24	1.24	1.23	1.24	2428800
1971-04-21	1.24	1.26	1.24	1.25	5193600
1971-04-22	1.25	1.26	1.24	1.25	6892800
1971-04-23	1.25	1.29	1.25	1.28	6134400
1971-04-26	1.28	1.29	1.26	1.26	3686400
1971-04-27	1.26	1.28	1.25	1.28	3849600
1971-04-28	1.28	1.29	1.27	1.29	4512000
1971-04-29	1.29	1.3	1.29	1.29	3360000
1971-04-30	1.29	1.29	1.27	1.28	2611200
1971-05-03	1.28	1.28	1.26	1.27	2764800
1971-05-04	1.27	1.27	1.26	1.27	2736000
1971-05-05	1.27	1.27	1.26	1.27	2841600
1971-05-06	1.27	1.27	1.26	1.26	3043200
1971-05-07	1.26	1.26	1.25	1.26	4992000
1971-05-10	1.26	1.26	1.24	1.26	3302400
1971-05-11	1.26	1.27	1.25	1.26	3580800
1971-05-12	1.26	1.27	1.25	1.25	1910400
1971-05-13	1.26	1.27	1.26	1.27	2323200
1971-05-14	1.27	1.27	1.26	1.26	3417600
1971-05-17	1.26	1.26	1.21	1.22	4992000
1971-05-18	1.22	1.24	1.2	1.22	6355200
1971-05-19	1.22	1.25	1.22	1.25	1891200
1971-05-20	1.26	1.29	1.26	1.27	6144000
1971-05-21	1.27	1.27	1.26	1.26	4800000
1971-05-24	1.26	1.27	1.26	1.26	3561600
1971-05-25	1.26	1.27	1.24	1.26	6624000
1971-05-26	1.26	1.26	1.24	1.24	3177600
1971-05-27	1.24	1.25	1.24	1.24	1113600
1971-05-28	1.24	1.25	1.24	1.25	2035200
1971-06-01	1.25	1.26	1.24	1.26	2275200
1971-06-02	1.26	1.27	1.26	1.26	5116800
1971-06-03	1.26	1.27	1.26	1.27	4195200
1971-06-04	1.27	1.28	1.27	1.28	2467200
1971-06-07	1.28	1.29	1.27	1.29	2534400
1971-06-08	1.28	1.28	1.24	1.24	4464000
1971-06-09	1.24	1.25	1.2	1.24	2985600
1971-06-10	1.24	1.27	1.23	1.26	2356800
1971-06-11	1.26	1.28	1.26	1.28	2721600
1971-06-14	1.28	1.28	1.26	1.26	1339200
1971-06-15	1.26	1.26	1.23	1.23	2304000
1971-06-16	1.23	1.27	1.23	1.26	2414400
1971-06-17	1.26	1.28	1.25	1.26	3273600
1971-06-18	1.26	1.26	1.24	1.24	2534400
1971-06-21	1.24	1.24	1.21	1.21	4060800
1971-06-22	1.21	1.24	1.21	1.22	3398400
1971-06-23	1.22	1.25	1.22	1.23	3441600
1971-06-24	1.23	1.23	1.2	1.22	2140800
1971-06-25	1.22	1.23	1.21	1.22	1382400
1971-06-28	1.22	1.22	1.21	1.22	1756800
1971-06-29	1.22	1.25	1.22	1.24	2270400
1971-06-30	1.24	1.27	1.23	1.27	3825600
1971-07-01	1.27	1.28	1.26	1.27	3379200
1971-07-02	1.27	1.27	1.26	1.26	1732800
1971-07-06	1.26	1.28	1.26	1.27	2102400
1971-07-07	1.27	1.28	1.27	1.27	2606400
1971-07-08	1.27	1.28	1.27	1.28	2097600
1971-07-09	1.28	1.29	1.27	1.28	1939200
1971-07-12	1.28	1.28	1.27	1.27	2980800
1971-07-13	1.27	1.27	1.23	1.25	3177600
1971-07-14	1.23	1.23	1.21	1.22	12340800
1971-07-15	1.22	1.23	1.21	1.22	2716800
1971-07-16	1.22	1.22	1.17	1.17	5462400
1971-07-19	1.17	1.18	1.15	1.17	5899200
1971-07-20	1.18	1.21	1.18	1.2	7300800
1971-07-21	1.2	1.21	1.18	1.18	5275200
1971-07-22	1.17	1.17	1.14	1.14	11596800
1971-07-23	1.14	1.16	1.13	1.16	3604800
1971-07-26	1.16	1.16	1.14	1.14	3662400
1971-07-27	1.14	1.14	1.13	1.14	2529600
1971-07-28	1.14	1.14	1.11	1.12	8323200
1971-07-29	1.12	1.12	1.1	1.11	5635200
1971-07-30	1.11	1.12	1.11	1.11	3187200
1971-08-02	1.11	1.15	1.11	1.14	3988800
1971-08-03	1.14	1.14	1.11	1.13	3868800
1971-08-04	1.13	1.16	1.12	1.12	5769600
1971-08-05	1.12	1.15	1.12	1.14	5088000
1971-08-06	1.14	1.16	1.14	1.16	2880000
1971-08-09	1.15	1.15	1.14	1.14	1603200
1971-08-10	1.14	1.14	1.13	1.14	2740800
1971-08-11	1.14	1.16	1.14	1.16	4267200
1971-08-12	1.16	1.18	1.16	1.17	3465600
1971-08-13	1.17	1.17	1.16	1.16	3158400
1971-08-16	1.23	1.27	1.23	1.23	18638400
1971-08-17	1.24	1.29	1.24	1.28	14784000
1971-08-18	1.28	1.29	1.26	1.27	6595200
1971-08-19	1.27	1.28	1.26	1.27	6532800
1971-08-20	1.27	1.27	1.25	1.26	2491200
1971-08-23	1.26	1.27	1.24	1.26	2544000
1971-08-24	1.27	1.28	1.27	1.28	3105600
1971-08-25	1.28	1.29	1.27	1.29	3590400
1971-08-26	1.29	1.3	1.28	1.29	2956800
1971-08-27	1.29	1.3	1.29	1.3	2121600
1971-08-30	1.3	1.32	1.29	1.29	2208000
1971-08-31	1.29	1.3	1.28	1.29	2390400
1971-09-01	1.29	1.31	1.28	1.29	1459200
1971-09-02	1.3	1.32	1.3	1.32	1224000
1971-09-03	1.32	1.35	1.32	1.35	2049600
1971-09-07	1.35	1.37	1.34	1.34	3676800
1971-09-08	1.34	1.35	1.34	1.35	2491200
1971-09-09	1.35	1.36	1.34	1.35	1848000
1971-09-10	1.35	1.36	1.35	1.36	1214400
1971-09-13	1.36	1.36	1.32	1.32	4094400
1971-09-14	1.32	1.33	1.3	1.31	2328000
1971-09-15	1.31	1.32	1.3	1.31	2635200
1971-09-16	1.31	1.32	1.31	1.32	1262400
1971-09-17	1.32	1.33	1.31	1.32	3076800
1971-09-20	1.31	1.31	1.29	1.3	1440000
1971-09-21	1.3	1.3	1.28	1.29	1704000
1971-09-22	1.29	1.29	1.28	1.28	3091200
1971-09-23	1.28	1.31	1.27	1.29	2529600
1971-09-24	1.29	1.3	1.28	1.28	4459200
1971-09-27	1.27	1.27	1.25	1.25	3494400
1971-09-28	1.25	1.27	1.24	1.25	2630400
1971-09-29	1.25	1.26	1.25	1.26	2155200
1971-09-30	1.26	1.29	1.26	1.28	2371200
1971-10-01	1.28	1.3	1.27	1.29	2376000
1971-10-04	1.3	1.32	1.3	1.3	3576000
1971-10-05	1.3	1.31	1.28	1.29	1660800
1971-10-06	1.29	1.33	1.28	1.33	3336000
1971-10-07	1.33	1.35	1.33	1.33	2995200
1971-10-08	1.33	1.34	1.33	1.33	1473600
1971-10-11	1.32	1.32	1.3	1.3	696000
1971-10-12	1.3	1.31	1.29	1.3	2006400
1971-10-13	1.3	1.3	1.29	1.29	1550400
1971-10-14	1.29	1.29	1.28	1.28	1934400
1971-10-15	1.28	1.29	1.25	1.29	2448000
1971-10-18	1.29	1.3	1.29	1.29	1752000
1971-10-19	1.29	1.29	1.27	1.29	2414400
1971-10-20	1.29	1.3	1.23	1.25	7387200
1971-10-21	1.25	1.26	1.23	1.24	3667200
1971-10-22	1.24	1.26	1.22	1.22	4070400
1971-10-25	1.22	1.23	1.2	1.23	1425600
1971-10-26	1.23	1.25	1.21	1.21	3849600
1971-10-27	1.21	1.22	1.2	1.21	2870400
1971-10-28	1.21	1.22	1.2	1.21	4809600
1971-10-29	1.21	1.22	1.21	1.21	2366400
1971-11-01	1.21	1.21	1.17	1.18	2155200
1971-11-02	1.18	1.21	1.17	1.19	4800000
1971-11-03	1.21	1.23	1.21	1.22	8328000
1971-11-04	1.22	1.24	1.22	1.22	5097600
1971-11-05	1.22	1.22	1.19	1.21	3158400
1971-11-08	1.21	1.22	1.2	1.21	1795200
1971-11-09	1.21	1.22	1.21	1.21	2308800
1971-11-10	1.21	1.21	1.18	1.19	2232000
1971-11-11	1.19	1.19	1.17	1.17	2678400
1971-11-12	1.17	1.18	1.15	1.16	4377600
1971-11-15	1.16	1.17	1.15	1.15	2664000
1971-11-16	1.15	1.19	1.15	1.17	4267200
1971-11-17	1.17	1.19	1.17	1.19	3345600
1971-11-18	1.19	1.21	1.18	1.18	3787200
1971-11-19	1.18	1.18	1.16	1.18	1857600
1971-11-22	1.18	1.18	1.16	1.16	2515200
1971-11-23	1.16	1.17	1.15	1.17	4233600
1971-11-24	1.17	1.18	1.16	1.16	2318400
1971-11-26	1.16	1.2	1.16	1.2	4406400
1971-11-29	1.21	1.23	1.21	1.23	4372800
1971-11-30	1.23	1.25	1.22	1.24	3916800
1971-12-01	1.25	1.27	1.25	1.27	5572800
1971-12-02	1.27	1.27	1.25	1.26	3700800
1971-12-03	1.26	1.28	1.25	1.28	2894400
1971-12-06	1.28	1.29	1.26	1.26	3580800
1971-12-07	1.26	1.27	1.24	1.26	8817600
1971-12-08	1.27	1.29	1.27	1.28	3187200
1971-12-09	1.27	1.27	1.25	1.26	2332800
1971-12-10	1.26	1.27	1.24	1.27	2726400
1971-12-13	1.27	1.29	1.26	1.29	2208000
1971-12-14	1.29	1.3	1.28	1.28	1881600
1971-12-15	1.28	1.3	1.28	1.3	3475200
1971-12-16	1.3	1.33	1.3	1.33	3264000
1971-12-17	1.33	1.35	1.32	1.35	2673600
1971-12-20	1.36	1.39	1.36	1.39	4483200
1971-12-21	1.38	1.38	1.36	1.37	2793600
1971-12-22	1.36	1.36	1.33	1.34	2587200
1971-12-23	1.34	1.34	1.32	1.34	3955200
1971-12-27	1.34	1.34	1.33	1.33	2068800
1971-12-28	1.33	1.34	1.32	1.34	3595200
1971-12-29	1.34	1.35	1.32	1.33	1612800
1971-12-30	1.32	1.32	1.28	1.29	2160000
1971-12-31	1.29	1.3	1.28	1.3	1339200
1972-01-03	1.3	1.32	1.3	1.31	2116800
1972-01-04	1.31	1.31	1.3	1.31	2011200
1972-01-05	1.31	1.33	1.31	1.31	3878400
1972-01-06	1.32	1.33	1.32	1.33	2203200
1972-01-07	1.33	1.35	1.33	1.34	4396800
1972-01-10	1.34	1.35	1.32	1.34	1867200
1972-01-11	1.34	1.35	1.34	1.34	1636800
1972-01-12	1.34	1.35	1.34	1.34	2856000
1972-01-13	1.34	1.34	1.3	1.32	11995200
1972-01-14	1.32	1.32	1.3	1.31	2592000
1972-01-17	1.32	1.34	1.32	1.33	6355200
1972-01-18	1.33	1.34	1.33	1.33	1416000
1972-01-19	1.33	1.34	1.32	1.33	7065600
1972-01-20	1.33	1.35	1.32	1.32	3892800
1972-01-21	1.32	1.32	1.31	1.31	3187200
1972-01-24	1.31	1.32	1.28	1.29	6225600
1972-01-25	1.29	1.3	1.28	1.28	4056000
1972-01-26	1.28	1.29	1.27	1.27	2232000
1972-01-27	1.27	1.3	1.27	1.3	5774400
1972-01-28	1.3	1.32	1.3	1.31	4252800
1972-01-31	1.3	1.3	1.29	1.29	4699200
1972-02-01	1.29	1.29	1.28	1.29	2812800
1972-02-02	1.29	1.3	1.28	1.29	7200000
1972-02-03	1.29	1.29	1.27	1.28	2918400
1972-02-04	1.28	1.29	1.27	1.28	3014400
1972-02-07	1.28	1.28	1.23	1.23	6715200
1972-02-08	1.24	1.26	1.24	1.25	4171200
1972-02-09	1.25	1.27	1.25	1.26	3331200
1972-02-10	1.27	1.29	1.27	1.27	6153600
1972-02-11	1.27	1.27	1.25	1.26	7017600
1972-02-14	1.26	1.28	1.25	1.25	3024000
1972-02-15	1.25	1.26	1.24	1.25	3456000
1972-02-16	1.25	1.26	1.24	1.26	3921600
1972-02-17	1.26	1.27	1.26	1.26	3696000
1972-02-18	1.26	1.27	1.25	1.26	3177600
1972-02-22	1.26	1.27	1.26	1.26	2620800
1972-02-23	1.26	1.26	1.23	1.24	4867200
1972-02-24	1.24	1.24	1.21	1.22	2937600
1972-02-25	1.22	1.24	1.22	1.24	4459200
1972-02-28	1.25	1.26	1.25	1.26	4161600
1972-02-29	1.26	1.27	1.25	1.26	3144000
1972-03-01	1.27	1.3	1.27	1.28	7224000
1972-03-02	1.28	1.29	1.28	1.28	5356800
1972-03-03	1.28	1.29	1.28	1.28	4444800
1972-03-06	1.29	1.3	1.29	1.3	3124800
1972-03-07	1.3	1.33	1.3	1.32	4857600
1972-03-08	1.32	1.33	1.32	1.33	4425600
1972-03-09	1.33	1.34	1.33	1.33	3172800
1972-03-10	1.33	1.34	1.32	1.32	3105600
1972-03-13	1.32	1.33	1.32	1.32	2745600
1972-03-14	1.32	1.33	1.32	1.32	3729600
1972-03-15	1.32	1.33	1.32	1.33	5025600
1972-03-16	1.32	1.32	1.31	1.32	2212800
1972-03-17	1.32	1.33	1.32	1.33	3076800
1972-03-20	1.33	1.35	1.33	1.33	6278400
1972-03-21	1.33	1.33	1.32	1.32	2889600
1972-03-22	1.32	1.33	1.31	1.33	3345600
1972-03-23	1.33	1.35	1.33	1.34	4243200
1972-03-24	1.34	1.35	1.33	1.34	2601600
1972-03-27	1.34	1.35	1.33	1.34	2726400
1972-03-28	1.34	1.35	1.34	1.34	3297600
1972-03-29	1.34	1.34	1.33	1.33	1742400
1972-03-30	1.33	1.35	1.33	1.35	3484800
1972-04-03	1.35	1.35	1.34	1.35	2990400
1972-04-04	1.35	1.38	1.34	1.38	4766400
1972-04-05	1.38	1.41	1.38	1.4	5203200
1972-04-06	1.4	1.48	1.4	1.46	7771200
1972-04-07	1.46	1.46	1.43	1.46	3734400
1972-04-10	1.46	1.46	1.43	1.44	2616000
1972-04-11	1.43	1.43	1.42	1.43	2020800
1972-04-12	1.43	1.45	1.43	1.43	3268800
1972-04-13	1.43	1.45	1.43	1.45	2294400
1972-04-14	1.45	1.46	1.45	1.46	1881600
1972-04-17	1.45	1.45	1.43	1.44	1761600
1972-04-18	1.44	1.45	1.43	1.43	1488000
1972-04-19	1.43	1.45	1.43	1.43	1723200
1972-04-20	1.43	1.43	1.4	1.41	2198400
1972-04-21	1.42	1.44	1.42	1.42	2505600
1972-04-24	1.42	1.44	1.41	1.42	2179200
1972-04-25	1.42	1.42	1.41	1.41	1972800
1972-04-26	1.4	1.4	1.38	1.39	2606400
1972-04-27	1.39	1.39	1.38	1.39	3758400
1972-04-28	1.4	1.41	1.4	1.41	1372800
1972-05-01	1.41	1.42	1.4	1.4	1286400
1972-05-02	1.4	1.4	1.37	1.39	2323200
1972-05-03	1.39	1.39	1.35	1.35	1900800
1972-05-04	1.35	1.38	1.35	1.38	1387200
1972-05-05	1.38	1.39	1.38	1.39	2164800
1972-05-08	1.39	1.39	1.37	1.39	3033600
1972-05-09	1.38	1.38	1.33	1.36	3532800
1972-05-10	1.36	1.39	1.35	1.37	1598400
1972-05-11	1.37	1.39	1.36	1.39	1464000
1972-05-12	1.39	1.42	1.38	1.42	1819200
1972-05-15	1.42	1.42	1.41	1.41	1665600
1972-05-16	1.41	1.42	1.41	1.42	1468800
1972-05-17	1.42	1.42	1.4	1.4	3336000
1972-05-18	1.41	1.43	1.41	1.43	2827200
1972-05-19	1.43	1.44	1.42	1.43	2937600
1972-05-22	1.43	1.46	1.43	1.46	4156800
1972-05-23	1.46	1.46	1.44	1.46	2217600
1972-05-24	1.46	1.46	1.45	1.45	1540800
1972-05-25	1.45	1.46	1.45	1.45	1156800
1972-05-26	1.45	1.46	1.45	1.45	1075200
1972-05-30	1.45	1.46	1.45	1.46	1809600
1972-05-31	1.45	1.45	1.43	1.43	1656000
1972-06-01	1.43	1.45	1.43	1.45	1579200
1972-06-02	1.45	1.45	1.44	1.44	2870400
1972-06-05	1.44	1.44	1.43	1.44	1046400
1972-06-06	1.44	1.45	1.43	1.44	2428800
1972-06-07	1.43	1.43	1.41	1.41	1732800
1972-06-08	1.41	1.41	1.39	1.39	3172800
1972-06-09	1.39	1.39	1.36	1.37	1440000
1972-06-12	1.37	1.38	1.36	1.38	1286400
1972-06-13	1.38	1.38	1.37	1.38	1449600
1972-06-14	1.38	1.39	1.38	1.38	2035200
1972-06-15	1.38	1.4	1.38	1.39	2020800
1972-06-16	1.39	1.39	1.37	1.38	1512000
1972-06-19	1.38	1.39	1.37	1.38	1790400
1972-06-20	1.38	1.39	1.38	1.39	1190400
1972-06-21	1.39	1.42	1.38	1.42	3518400
1972-06-22	1.42	1.42	1.41	1.42	1924800
1972-06-23	1.42	1.42	1.39	1.4	1598400
1972-06-26	1.39	1.39	1.37	1.39	2702400
1972-06-27	1.39	1.4	1.38	1.39	1536000
1972-06-28	1.39	1.39	1.38	1.38	1190400
1972-06-29	1.38	1.38	1.36	1.37	1612800
1972-06-30	1.37	1.39	1.36	1.37	3201600
1972-07-03	1.37	1.39	1.37	1.38	974400
1972-07-05	1.38	1.4	1.38	1.39	1473600
1972-07-06	1.39	1.41	1.39	1.39	3532800
1972-07-07	1.39	1.4	1.38	1.39	4689600
1972-07-10	1.38	1.38	1.35	1.36	2808000
1972-07-11	1.36	1.37	1.35	1.37	1156800
1972-07-12	1.37	1.38	1.35	1.35	7502400
1972-07-13	1.35	1.36	1.33	1.33	2467200
1972-07-14	1.33	1.35	1.33	1.35	2140800
1972-07-17	1.35	1.35	1.34	1.34	1430400
1972-07-18	1.34	1.35	1.32	1.33	2558400
1972-07-19	1.33	1.35	1.31	1.31	3456000
1972-07-20	1.31	1.32	1.3	1.3	1550400
1972-07-21	1.3	1.33	1.3	1.33	2995200
1972-07-24	1.34	1.36	1.34	1.35	2913600
1972-07-25	1.35	1.36	1.34	1.34	2966400
1972-07-26	1.34	1.35	1.32	1.32	2304000
1972-07-27	1.32	1.33	1.31	1.31	1348800
1972-07-28	1.31	1.32	1.3	1.32	1987200
1972-07-31	1.32	1.32	1.31	1.31	1046400
1972-08-01	1.31	1.32	1.31	1.31	2611200
1972-08-02	1.32	1.33	1.32	1.33	4358400
1972-08-03	1.33	1.35	1.33	1.35	3638400
1972-08-04	1.35	1.36	1.34	1.36	2400000
1972-08-07	1.36	1.39	1.36	1.39	3964800
1972-08-08	1.39	1.41	1.39	1.41	2380800
1972-08-09	1.42	1.43	1.42	1.43	4723200
1972-08-10	1.43	1.43	1.42	1.43	1473600
1972-08-11	1.43	1.43	1.42	1.43	1718400
1972-08-14	1.43	1.46	1.43	1.44	2947200
1972-08-15	1.44	1.45	1.43	1.45	2352000
1972-08-16	1.45	1.45	1.43	1.45	1502400
1972-08-17	1.44	1.44	1.39	1.4	2496000
1972-08-18	1.4	1.42	1.4	1.4	1992000
1972-08-21	1.4	1.41	1.39	1.39	3105600
1972-08-22	1.39	1.39	1.38	1.39	1804800
1972-08-23	1.39	1.4	1.37	1.38	1848000
1972-08-24	1.38	1.38	1.35	1.35	2793600
1972-08-25	1.35	1.38	1.35	1.36	1747200
1972-08-28	1.36	1.37	1.36	1.36	1507200
1972-08-29	1.36	1.39	1.35	1.39	2976000
1972-08-30	1.39	1.41	1.38	1.39	2064000
1972-08-31	1.39	1.39	1.38	1.39	1046400
1972-09-01	1.39	1.4	1.38	1.4	1977600
1972-09-05	1.4	1.4	1.39	1.39	1579200
1972-09-06	1.39	1.39	1.39	1.39	1180800
1972-09-07	1.39	1.39	1.38	1.39	1238400
1972-09-08	1.39	1.4	1.39	1.39	993600
1972-09-11	1.39	1.39	1.39	1.39	1008000
1972-09-12	1.39	1.39	1.35	1.36	1872000
1972-09-13	1.36	1.36	1.35	1.35	1627200
1972-09-14	1.35	1.36	1.34	1.35	1627200
1972-09-15	1.35	1.35	1.34	1.35	1209600
1972-09-18	1.35	1.36	1.34	1.36	1051200
1972-09-19	1.36	1.36	1.35	1.35	1142400
1972-09-20	1.35	1.36	1.35	1.35	984000
1972-09-21	1.35	1.36	1.35	1.35	1060800
1972-09-22	1.35	1.36	1.34	1.35	1142400
1972-09-25	1.35	1.35	1.34	1.34	1708800
1972-09-26	1.34	1.35	1.33	1.33	2088000
1972-09-27	1.33	1.37	1.33	1.37	1209600
1972-09-28	1.37	1.39	1.36	1.38	1598400
1972-09-29	1.38	1.39	1.38	1.38	1977600
1972-10-02	1.38	1.39	1.35	1.35	5808000
1972-10-03	1.35	1.37	1.35	1.36	2078400
1972-10-04	1.36	1.38	1.35	1.36	2102400
1972-10-05	1.36	1.37	1.35	1.35	2049600
1972-10-06	1.35	1.36	1.33	1.34	3249600
1972-10-09	1.34	1.35	1.34	1.35	2020800
1972-10-10	1.35	1.36	1.35	1.36	2414400
1972-10-11	1.36	1.36	1.33	1.33	3432000
1972-10-12	1.33	1.33	1.31	1.32	2736000
1972-10-13	1.32	1.32	1.3	1.3	1939200
1972-10-16	1.3	1.31	1.3	1.3	3816000
1972-10-17	1.3	1.31	1.29	1.3	4401600
1972-10-18	1.3	1.32	1.3	1.3	4060800
1972-10-19	1.3	1.3	1.29	1.29	2227200
1972-10-20	1.29	1.34	1.29	1.34	2208000
1972-10-23	1.34	1.35	1.34	1.34	2400000
1972-10-24	1.34	1.35	1.33	1.35	2188800
1972-10-25	1.34	1.34	1.33	1.34	3916800
1972-10-26	1.34	1.36	1.33	1.33	2616000
1972-10-27	1.33	1.34	1.31	1.31	3686400
1972-10-30	1.31	1.32	1.3	1.31	1560000
1972-10-31	1.32	1.33	1.32	1.33	2568000
1972-11-01	1.33	1.35	1.33	1.34	3681600
1972-11-02	1.35	1.36	1.35	1.36	3019200
1972-11-03	1.36	1.39	1.35	1.37	2731200
1972-11-06	1.37	1.38	1.35	1.36	2289600
1972-11-08	1.36	1.38	1.36	1.37	3182400
1972-11-09	1.36	1.36	1.34	1.35	3465600
1972-11-10	1.35	1.37	1.35	1.35	2486400
1972-11-13	1.35	1.35	1.33	1.34	1641600
1972-11-14	1.34	1.36	1.34	1.36	4632000
1972-11-15	1.37	1.4	1.37	1.4	3465600
1972-11-16	1.4	1.41	1.39	1.41	2568000
1972-11-17	1.41	1.41	1.39	1.4	2040000
1972-11-20	1.4	1.41	1.39	1.39	1224000
1972-11-21	1.39	1.4	1.39	1.4	1608000
1972-11-22	1.4	1.42	1.4	1.41	3432000
1972-11-24	1.41	1.42	1.41	1.42	2289600
1972-11-27	1.42	1.42	1.4	1.41	2299200
1972-11-28	1.41	1.42	1.4	1.41	2505600
1972-11-29	1.41	1.41	1.4	1.41	2030400
1972-11-30	1.41	1.42	1.41	1.41	2342400
1972-12-01	1.42	1.44	1.42	1.43	3984000
1972-12-04	1.43	1.46	1.43	1.45	3734400
1972-12-05	1.45	1.46	1.45	1.45	2270400
1972-12-06	1.45	1.45	1.43	1.45	1953600
1972-12-07	1.45	1.46	1.44	1.45	4161600
1972-12-08	1.45	1.46	1.44	1.45	2352000
1972-12-11	1.45	1.46	1.43	1.46	2078400
1972-12-12	1.46	1.47	1.45	1.45	4108800
1972-12-13	1.45	1.45	1.43	1.45	2616000
1972-12-14	1.44	1.44	1.42	1.43	4334400
1972-12-15	1.43	1.45	1.42	1.43	2880000
1972-12-18	1.43	1.43	1.4	1.42	3417600
1972-12-19	1.42	1.43	1.41	1.42	2668800
1972-12-20	1.42	1.44	1.42	1.43	3436800
1972-12-21	1.43	1.43	1.42	1.42	2294400
1972-12-22	1.42	1.44	1.42	1.44	1958400
1972-12-26	1.44	1.46	1.44	1.46	2712000
1972-12-27	1.46	1.47	1.46	1.47	5222400
1972-12-29	1.49	1.52	1.49	1.52	4142400
1973-01-02	1.53	1.56	1.53	1.54	3873600
1973-01-03	1.54	1.56	1.54	1.55	4051200
1973-01-04	1.54	1.54	1.49	1.52	3398400
1973-01-05	1.52	1.56	1.52	1.53	3979200
1973-01-08	1.53	1.55	1.53	1.54	2462400
1973-01-09	1.54	1.54	1.52	1.52	2587200
1973-01-10	1.52	1.54	1.52	1.53	2395200
1973-01-11	1.53	1.58	1.53	1.53	4612800
1973-01-12	1.53	1.54	1.5	1.51	2856000
1973-01-15	1.51	1.54	1.49	1.5	2803200
1973-01-16	1.5	1.51	1.47	1.51	3571200
1973-01-17	1.51	1.53	1.5	1.5	2164800
1973-01-18	1.5	1.53	1.5	1.5	2400000
1973-01-19	1.49	1.49	1.47	1.49	2774400
1973-01-22	1.49	1.5	1.45	1.46	3787200
1973-01-23	1.46	1.47	1.45	1.46	4766400
1973-01-24	1.46	1.48	1.42	1.43	5030400
1973-01-26	1.43	1.46	1.42	1.46	5822400
1973-01-29	1.46	1.46	1.44	1.45	2904000
1973-01-30	1.45	1.46	1.45	1.45	2131200
1973-01-31	1.45	1.46	1.45	1.46	1440000
1973-02-01	1.46	1.46	1.43	1.43	2635200
1973-02-02	1.43	1.44	1.42	1.43	2078400
1973-02-05	1.43	1.45	1.43	1.44	1833600
1973-02-06	1.44	1.44	1.42	1.43	3379200
1973-02-07	1.43	1.44	1.39	1.4	3163200
1973-02-08	1.4	1.41	1.39	1.41	3052800
1973-02-09	1.41	1.45	1.41	1.44	2904000
1973-02-12	1.44	1.46	1.44	1.45	2956800
1973-02-13	1.47	1.5	1.47	1.48	8083200
1973-02-14	1.48	1.48	1.45	1.45	4214400
1973-02-15	1.45	1.46	1.44	1.46	2683200
1973-02-16	1.46	1.46	1.45	1.46	1809600
1973-02-20	1.46	1.47	1.45	1.46	4056000
1973-02-21	1.45	1.45	1.42	1.43	1747200
1973-02-22	1.42	1.42	1.41	1.41	2966400
1973-02-23	1.41	1.41	1.38	1.38	3436800
1973-02-26	1.38	1.39	1.36	1.38	3964800
1973-02-27	1.38	1.4	1.38	1.39	3244800
1973-02-28	1.39	1.39	1.37	1.39	3998400
1973-03-01	1.39	1.4	1.38	1.38	4521600
1973-03-02	1.38	1.39	1.36	1.39	2529600
1973-03-05	1.39	1.4	1.39	1.4	1819200
1973-03-06	1.4	1.42	1.4	1.41	4396800
1973-03-07	1.41	1.43	1.41	1.42	3576000
1973-03-08	1.42	1.43	1.42	1.42	4320000
1973-03-09	1.42	1.43	1.41	1.43	1900800
1973-03-12	1.43	1.43	1.41	1.42	1656000
1973-03-13	1.42	1.42	1.41	1.41	2251200
1973-03-14	1.41	1.42	1.41	1.42	2433600
1973-03-15	1.42	1.42	1.41	1.41	1939200
1973-03-16	1.4	1.4	1.39	1.39	3316800
1973-03-19	1.39	1.39	1.36	1.36	1593600
1973-03-20	1.36	1.38	1.36	1.37	1699200
1973-03-21	1.37	1.37	1.31	1.33	3696000
1973-03-22	1.33	1.34	1.32	1.33	3595200
1973-03-23	1.33	1.34	1.31	1.32	2851200
1973-03-26	1.32	1.33	1.3	1.32	2904000
1973-03-27	1.32	1.34	1.32	1.34	3969600
1973-03-28	1.34	1.35	1.33	1.35	2635200
1973-03-29	1.35	1.36	1.34	1.36	3120000
1973-03-30	1.35	1.35	1.34	1.34	2304000
1973-04-02	1.34	1.34	1.31	1.31	1632000
1973-04-03	1.3	1.3	1.29	1.3	3163200
1973-04-04	1.29	1.29	1.27	1.27	2630400
1973-04-05	1.27	1.28	1.26	1.28	3206400
1973-04-06	1.28	1.3	1.28	1.29	4046400
1973-04-09	1.29	1.31	1.28	1.31	3960000
1973-04-10	1.32	1.34	1.32	1.34	3835200
1973-04-11	1.34	1.34	1.32	1.34	3273600
1973-04-12	1.34	1.35	1.33	1.34	4924800
1973-04-13	1.34	1.34	1.32	1.34	2131200
1973-04-16	1.34	1.35	1.33	1.33	1843200
1973-04-17	1.33	1.34	1.32	1.33	2040000
1973-04-18	1.33	1.33	1.31	1.33	3172800
1973-04-19	1.33	1.34	1.32	1.34	2865600
1973-04-23	1.34	1.34	1.32	1.33	2001600
1973-04-24	1.33	1.33	1.31	1.31	2755200
1973-04-25	1.3	1.3	1.24	1.25	7401600
1973-04-26	1.25	1.27	1.24	1.27	5793600
1973-04-27	1.27	1.27	1.26	1.26	2544000
1973-04-30	1.26	1.26	1.2	1.23	5908800
1973-05-01	1.23	1.25	1.21	1.25	5054400
1973-05-02	1.25	1.25	1.23	1.24	4939200
1973-05-03	1.24	1.25	1.22	1.25	9225600
1973-05-04	1.26	1.3	1.26	1.29	8390400
1973-05-07	1.29	1.3	1.28	1.28	2654400
1973-05-08	1.28	1.29	1.26	1.29	3336000
1973-05-09	1.29	1.31	1.29	1.29	3936000
1973-05-10	1.28	1.28	1.24	1.27	2740800
1973-05-11	1.26	1.26	1.24	1.24	3379200
1973-05-14	1.23	1.23	1.21	1.21	2736000
1973-05-15	1.21	1.24	1.2	1.23	4574400
1973-05-16	1.23	1.24	1.21	1.23	2731200
1973-05-17	1.23	1.23	1.2	1.2	3201600
1973-05-18	1.19	1.19	1.16	1.17	4718400
1973-05-21	1.17	1.17	1.15	1.17	3806400
1973-05-22	1.18	1.22	1.18	1.18	3816000
1973-05-23	1.18	1.2	1.17	1.19	3451200
1973-05-24	1.19	1.24	1.19	1.24	3777600
1973-05-25	1.24	1.25	1.23	1.25	5548800
1973-05-29	1.25	1.26	1.24	1.25	2692800
1973-05-30	1.25	1.25	1.24	1.25	3187200
1973-05-31	1.24	1.24	1.23	1.24	2448000
1973-06-01	1.23	1.23	1.2	1.21	2836800
1973-06-04	1.21	1.22	1.2	1.21	1968000
1973-06-05	1.21	1.24	1.21	1.24	2524800
1973-06-06	1.24	1.25	1.23	1.24	2625600
1973-06-07	1.24	1.27	1.23	1.27	2716800
1973-06-08	1.27	1.28	1.26	1.27	3955200
1973-06-11	1.27	1.27	1.24	1.25	2740800
1973-06-12	1.25	1.27	1.24	1.27	2721600
1973-06-13	1.27	1.29	1.25	1.25	2707200
1973-06-14	1.25	1.25	1.23	1.23	3153600
1973-06-15	1.23	1.23	1.2	1.21	2875200
1973-06-18	1.2	1.2	1.18	1.19	2932800
1973-06-19	1.19	1.22	1.19	1.2	3398400
1973-06-20	1.2	1.21	1.2	1.21	2846400
1973-06-21	1.21	1.21	1.19	1.19	2304000
1973-06-22	1.19	1.22	1.18	1.19	3556800
1973-06-25	1.18	1.18	1.16	1.17	2280000
1973-06-26	1.17	1.18	1.16	1.18	2870400
1973-06-27	1.18	1.19	1.17	1.19	2356800
1973-06-28	1.19	1.21	1.18	1.21	5145600
1973-06-29	1.21	1.21	1.2	1.2	1459200
1973-07-02	1.2	1.2	1.17	1.18	3028800
1973-07-03	1.18	1.18	1.18	1.18	2040000
1973-07-05	1.18	1.18	1.16	1.18	3480000
1973-07-06	1.18	1.18	1.17	1.18	1929600
1973-07-09	1.18	1.18	1.17	1.18	2937600
1973-07-10	1.18	1.19	1.18	1.18	3038400
1973-07-11	1.19	1.25	1.19	1.24	5275200
1973-07-12	1.24	1.25	1.23	1.23	3278400
1973-07-13	1.23	1.24	1.21	1.21	2860800
1973-07-16	1.21	1.23	1.2	1.23	3081600
1973-07-17	1.23	1.25	1.23	1.24	5356800
1973-07-18	1.24	1.27	1.24	1.27	3811200
1973-07-19	1.27	1.29	1.27	1.29	5712000
1973-07-20	1.29	1.3	1.27	1.28	3619200
1973-07-23	1.29	1.3	1.29	1.3	2668800
1973-07-24	1.3	1.3	1.29	1.29	3432000
1973-07-25	1.29	1.33	1.29	1.33	5716800
1973-07-26	1.33	1.33	1.31	1.33	3729600
1973-07-27	1.33	1.34	1.32	1.34	2587200
1973-07-30	1.34	1.35	1.33	1.34	3201600
1973-07-31	1.34	1.34	1.31	1.31	5846400
1973-08-01	1.31	1.31	1.29	1.29	4934400
1973-08-02	1.28	1.28	1.27	1.28	3897600
1973-08-03	1.28	1.29	1.28	1.29	2630400
1973-08-06	1.29	1.31	1.29	1.31	2256000
1973-08-07	1.31	1.31	1.28	1.28	3120000
1973-08-08	1.28	1.28	1.25	1.25	5352000
1973-08-09	1.25	1.25	1.24	1.24	4180800
1973-08-10	1.24	1.26	1.23	1.25	2971200
1973-08-13	1.25	1.26	1.24	1.25	2011200
1973-08-14	1.25	1.27	1.24	1.25	2860800
1973-08-15	1.26	1.28	1.26	1.26	2472000
1973-08-16	1.26	1.27	1.26	1.26	3504000
1973-08-17	1.26	1.26	1.25	1.26	1449600
1973-08-20	1.26	1.27	1.24	1.25	2217600
1973-08-21	1.25	1.25	1.23	1.23	1704000
1973-08-22	1.23	1.25	1.23	1.24	1396800
1973-08-23	1.24	1.25	1.24	1.25	2803200
1973-08-24	1.25	1.26	1.21	1.22	21537600
1973-08-27	1.22	1.22	1.2	1.21	2870400
1973-08-28	1.21	1.21	1.2	1.21	2265600
1973-08-29	1.21	1.22	1.21	1.21	3916800
1973-08-30	1.21	1.22	1.21	1.21	2913600
1973-08-31	1.21	1.23	1.21	1.23	1953600
1973-09-04	1.23	1.24	1.23	1.24	1934400
1973-09-05	1.24	1.24	1.23	1.23	3211200
1973-09-06	1.23	1.23	1.21	1.22	2803200
1973-09-07	1.22	1.22	1.19	1.21	2908800
1973-09-10	1.21	1.22	1.2	1.21	2812800
1973-09-11	1.19	1.19	1.17	1.19	3787200
1973-09-12	1.19	1.2	1.17	1.18	2894400
1973-09-13	1.18	1.19	1.17	1.18	3436800
1973-09-14	1.19	1.22	1.19	1.22	3451200
1973-09-17	1.23	1.26	1.23	1.25	6028800
1973-09-18	1.25	1.26	1.23	1.23	7080000
1973-09-19	1.23	1.26	1.23	1.26	5803200
1973-09-20	1.27	1.3	1.27	1.3	7267200
1973-09-21	1.3	1.33	1.28	1.32	5184000
1973-09-24	1.34	1.35	1.34	1.35	6652800
1973-09-25	1.35	1.37	1.34	1.34	6883200
1973-09-26	1.34	1.36	1.33	1.35	6004800
1973-09-27	1.35	1.35	1.32	1.32	6014400
1973-09-28	1.32	1.33	1.31	1.31	3393600
1973-10-01	1.31	1.31	1.29	1.31	2865600
1973-10-02	1.31	1.33	1.31	1.33	3235200
1973-10-03	1.33	1.34	1.32	1.33	3441600
1973-10-04	1.33	1.34	1.33	1.34	3480000
1973-10-05	1.34	1.39	1.34	1.38	4281600
1973-10-08	1.38	1.39	1.36	1.39	3547200
1973-10-09	1.39	1.42	1.39	1.41	5956800
1973-10-10	1.41	1.41	1.38	1.39	4363200
1973-10-11	1.39	1.4	1.38	1.4	3076800
1973-10-12	1.4	1.4	1.38	1.39	3177600
1973-10-15	1.37	1.37	1.35	1.35	2731200
1973-10-16	1.35	1.35	1.33	1.35	2606400
1973-10-17	1.35	1.38	1.34	1.36	2222400
1973-10-18	1.37	1.38	1.37	1.38	3000000
1973-10-19	1.38	1.4	1.38	1.4	3134400
1973-10-22	1.4	1.41	1.39	1.4	2476800
1973-10-23	1.4	1.41	1.38	1.4	2884800
1973-10-24	1.4	1.41	1.38	1.41	2875200
1973-10-25	1.4	1.4	1.38	1.39	2116800
1973-10-26	1.39	1.41	1.39	1.41	3931200
1973-10-29	1.41	1.43	1.41	1.42	2524800
1973-10-30	1.42	1.42	1.39	1.39	2937600
1973-10-31	1.38	1.38	1.36	1.36	2928000
1973-11-01	1.36	1.36	1.34	1.34	2712000
1973-11-02	1.34	1.35	1.33	1.33	2899200
1973-11-05	1.33	1.33	1.31	1.32	3057600
1973-11-06	1.32	1.33	1.31	1.31	2716800
1973-11-07	1.31	1.33	1.31	1.32	3451200
1973-11-08	1.38	1.41	1.38	1.39	5428800
1973-11-09	1.39	1.4	1.37	1.38	2836800
1973-11-12	1.38	1.38	1.35	1.37	2803200
1973-11-13	1.37	1.42	1.36	1.41	1915200
1973-11-14	1.41	1.41	1.36	1.37	3364800
1973-11-15	1.37	1.37	1.33	1.33	4838400
1973-11-16	1.33	1.37	1.33	1.35	3979200
1973-11-19	1.35	1.36	1.31	1.31	2212800
1973-11-20	1.31	1.32	1.3	1.3	4267200
1973-11-21	1.3	1.33	1.29	1.3	5731200
1973-11-23	1.3	1.31	1.29	1.31	2299200
1973-11-26	1.3	1.3	1.28	1.29	3168000
1973-11-27	1.29	1.29	1.26	1.26	2659200
1973-11-28	1.27	1.3	1.27	1.3	3926400
1973-11-29	1.3	1.33	1.29	1.33	3052800
1973-11-30	1.33	1.33	1.3	1.32	2092800
1973-12-03	1.32	1.32	1.23	1.25	10300800
1973-12-04	1.25	1.27	1.23	1.24	4017600
1973-12-05	1.24	1.25	1.22	1.24	3388800
1973-12-06	1.24	1.28	1.23	1.27	4536000
1973-12-07	1.28	1.32	1.28	1.3	3964800
1973-12-10	1.3	1.31	1.28	1.31	3792000
1973-12-11	1.31	1.31	1.28	1.28	2572800
1973-12-12	1.28	1.28	1.23	1.23	2894400
1973-12-13	1.23	1.25	1.22	1.23	3993600
1973-12-14	1.23	1.25	1.21	1.22	4560000
1973-12-17	1.22	1.23	1.19	1.2	2424000
1973-12-18	1.2	1.22	1.2	1.22	2860800
1973-12-19	1.22	1.24	1.22	1.23	4584000
1973-12-20	1.23	1.24	1.22	1.24	1953600
1973-12-21	1.24	1.24	1.2	1.21	2726400
1973-12-24	1.21	1.21	1.19	1.2	1396800
1973-12-26	1.22	1.25	1.22	1.25	4142400
1973-12-27	1.28	1.31	1.28	1.3	5299200
1973-12-28	1.3	1.3	1.29	1.3	2260800
1973-12-31	1.3	1.31	1.28	1.31	2188800
1974-01-02	1.31	1.31	1.29	1.3	1752000
1974-01-03	1.3	1.33	1.3	1.32	3384000
1974-01-04	1.33	1.35	1.33	1.35	2385600
1974-01-07	1.35	1.35	1.33	1.34	2116800
1974-01-08	1.33	1.33	1.29	1.3	2385600
1974-01-09	1.29	1.29	1.27	1.27	3729600
1974-01-10	1.27	1.28	1.24	1.25	2875200
1974-01-11	1.25	1.28	1.25	1.28	2515200
1974-01-14	1.28	1.31	1.28	1.29	3158400
1974-01-15	1.29	1.31	1.28	1.3	2222400
1974-01-16	1.3	1.3	1.28	1.3	1387200
1974-01-17	1.3	1.31	1.29	1.31	3182400
1974-01-18	1.31	1.31	1.3	1.3	2644800
1974-01-21	1.3	1.32	1.27	1.32	2313600
1974-01-22	1.32	1.33	1.3	1.32	2697600
1974-01-23	1.33	1.35	1.33	1.35	3427200
1974-01-24	1.35	1.35	1.33	1.34	3537600
1974-01-25	1.34	1.34	1.29	1.29	3494400
1974-01-28	1.29	1.29	1.23	1.23	4190400
1974-01-29	1.24	1.26	1.24	1.26	3096000
1974-01-30	1.26	1.28	1.25	1.26	3072000
1974-01-31	1.26	1.26	1.24	1.25	3595200
1974-02-01	1.25	1.25	1.23	1.23	2832000
1974-02-04	1.23	1.23	1.2	1.21	3057600
1974-02-05	1.21	1.21	1.18	1.18	2928000
1974-02-06	1.18	1.19	1.17	1.18	4156800
1974-02-07	1.18	1.19	1.17	1.18	2788800
1974-02-08	1.18	1.18	1.17	1.17	1766400
1974-02-11	1.17	1.17	1.13	1.13	4454400
1974-02-12	1.13	1.15	1.12	1.15	3585600
1974-02-13	1.15	1.15	1.12	1.12	3244800
1974-02-14	1.12	1.15	1.11	1.13	3427200
1974-02-15	1.13	1.16	1.13	1.16	2654400
1974-02-19	1.16	1.18	1.16	1.16	3057600
1974-02-20	1.16	1.18	1.14	1.18	2832000
1974-02-21	1.18	1.21	1.17	1.21	2059200
1974-02-22	1.21	1.21	1.18	1.21	2376000
1974-02-25	1.21	1.21	1.19	1.2	2433600
1974-02-26	1.2	1.21	1.19	1.21	2592000
1974-02-27	1.21	1.23	1.2	1.2	3374400
1974-02-28	1.2	1.2	1.17	1.18	2131200
1974-03-01	1.18	1.19	1.17	1.18	2952000
1974-03-04	1.17	1.17	1.16	1.17	1963200
1974-03-05	1.17	1.19	1.15	1.17	4550400
1974-03-06	1.17	1.17	1.15	1.17	3120000
1974-03-07	1.17	1.17	1.15	1.15	2908800
1974-03-08	1.15	1.17	1.15	1.16	2908800
1974-03-11	1.16	1.18	1.15	1.18	3148800
1974-03-12	1.18	1.19	1.17	1.18	3076800
1974-03-13	1.18	1.18	1.14	1.15	7560000
1974-03-14	1.15	1.15	1.11	1.11	6283200
1974-03-15	1.1	1.1	1.08	1.1	6312000
1974-03-18	1.1	1.11	1.09	1.09	4603200
1974-03-19	1.08	1.08	1.06	1.07	15484800
1974-03-20	1.08	1.11	1.08	1.11	3336000
1974-03-21	1.11	1.15	1.11	1.12	4972800
1974-03-22	1.14	1.16	1.14	1.15	6724800
1974-03-25	1.15	1.18	1.14	1.18	3547200
1974-03-26	1.18	1.18	1.17	1.17	2630400
1974-03-27	1.17	1.18	1.14	1.15	3446400
1974-03-28	1.14	1.14	1.13	1.13	4857600
1974-03-29	1.13	1.14	1.13	1.13	4276800
1974-04-01	1.13	1.15	1.13	1.13	2736000
1974-04-02	1.13	1.15	1.13	1.14	1771200
1974-04-03	1.15	1.16	1.15	1.16	2928000
1974-04-04	1.16	1.17	1.14	1.17	2251200
1974-04-05	1.16	1.16	1.14	1.14	1886400
1974-04-08	1.14	1.14	1.13	1.13	1689600
1974-04-09	1.13	1.15	1.13	1.15	1780800
1974-04-10	1.15	1.15	1.12	1.12	2558400
1974-04-11	1.12	1.12	1.1	1.11	2491200
1974-04-15	1.11	1.13	1.11	1.13	2342400
1974-04-16	1.14	1.15	1.14	1.15	2217600
1974-04-17	1.15	1.15	1.14	1.14	4214400
1974-04-18	1.14	1.15	1.14	1.15	1651200
1974-04-19	1.14	1.14	1.13	1.13	1838400
1974-04-22	1.13	1.13	1.11	1.13	2078400
1974-04-23	1.13	1.13	1.1	1.11	2121600
1974-04-24	1.11	1.11	1.1	1.11	1953600
1974-04-25	1.1	1.1	1.07	1.08	3811200
1974-04-26	1.08	1.1	1.05	1.08	3465600
1974-04-29	1.08	1.09	1.05	1.08	2520000
1974-04-30	1.08	1.08	1.06	1.06	2208000
1974-05-01	1.07	1.1	1.07	1.1	3139200
1974-05-02	1.1	1.13	1.1	1.1	3624000
1974-05-03	1.1	1.11	1.09	1.09	1929600
1974-05-06	1.09	1.09	1.08	1.09	1819200
1974-05-07	1.09	1.09	1.08	1.09	1790400
1974-05-08	1.09	1.09	1.07	1.08	2054400
1974-05-09	1.07	1.07	1.05	1.06	8318400
1974-05-10	1.06	1.06	0.98	0.99	9052800
1974-05-13	0.99	1.03	0.99	1.01	4185600
1974-05-14	1.02	1.04	1.02	1.04	3470400
1974-05-15	1.04	1.06	1.03	1.04	3336000
1974-05-16	1.04	1.06	1.03	1.03	1838400
1974-05-17	1.03	1.04	1.01	1.02	4540800
1974-05-20	1.02	1.02	1	1.01	3782400
1974-05-21	1.01	1.02	0.99	1	2476800
1974-05-22	1	1.01	0.98	0.99	3432000
1974-05-23	0.99	0.99	0.97	0.99	4651200
1974-05-24	0.99	1.01	0.99	0.99	3153600
1974-05-28	1	1.01	1	1.01	3408000
1974-05-29	1.01	1.01	0.99	0.99	3115200
1974-05-30	0.99	1.01	0.98	1.01	2827200
1974-05-31	1.01	1.01	0.98	1.01	1416000
1974-06-03	1.01	1.02	1	1.02	2515200
1974-06-04	1.02	1.04	1.02	1.02	3393600
1974-06-05	1.02	1.03	1	1.01	3067200
1974-06-06	1.01	1.04	1	1.03	2515200
1974-06-07	1.04	1.05	1.04	1.04	4075200
1974-06-10	1.04	1.06	1.03	1.06	3273600
1974-06-11	1.06	1.06	1.04	1.04	2304000
1974-06-12	1.04	1.05	1.03	1.05	1934400
1974-06-13	1.05	1.06	1.04	1.05	2913600
1974-06-14	1.05	1.05	1.03	1.04	1963200
1974-06-17	1.04	1.04	1.01	1.02	2692800
1974-06-18	1.02	1.02	1.01	1.01	1579200
1974-06-19	1.01	1.02	1.01	1.01	2174400
1974-06-20	1.01	1.01	1	1.01	2030400
1974-06-21	1.01	1.01	0.99	0.99	2318400
1974-06-24	0.99	1.01	0.99	1	2323200
1974-06-25	1	1.04	1	1.04	3115200
1974-06-26	1.04	1.04	1.01	1.01	3360000
1974-06-27	1.01	1.02	1	1.01	1598400
1974-06-28	1.01	1.03	1.01	1.03	2524800
1974-07-01	1.03	1.04	1.02	1.02	2721600
1974-07-02	1.02	1.02	0.99	1	3662400
1974-07-03	1	1	0.98	0.99	3480000
1974-07-05	0.99	0.99	0.98	0.99	2260800
1974-07-08	0.98	0.98	0.93	0.94	2889600
1974-07-09	0.94	0.95	0.93	0.94	2649600
1974-07-10	0.94	0.95	0.93	0.93	2366400
1974-07-11	0.93	0.95	0.93	0.93	2476800
1974-07-12	0.96	1	0.96	0.99	3969600
1974-07-15	0.99	1.01	0.98	0.98	3076800
1974-07-16	0.98	0.98	0.96	0.97	1819200
1974-07-17	0.97	1	0.97	0.99	2352000
1974-07-18	0.99	1.01	0.98	0.99	3676800
1974-07-19	0.99	1.01	0.99	1	2884800
1974-07-22	1	1	0.98	0.98	4257600
1974-07-23	0.99	0.99	0.99	0.99	2688000
1974-07-24	0.99	1.02	0.98	1.02	2203200
1974-07-25	1.02	1.03	1.01	1.01	2908800
1974-07-26	1.01	1.01	0.98	0.98	1785600
1974-07-29	0.98	0.98	0.94	0.94	2035200
1974-07-30	0.94	0.95	0.93	0.94	2337600
1974-07-31	0.93	0.93	0.89	0.9	3806400
1974-08-01	0.9	0.9	0.89	0.9	2558400
1974-08-02	0.9	0.91	0.89	0.91	1680000
1974-08-05	0.91	0.93	0.9	0.92	1905600
1974-08-06	0.93	0.97	0.93	0.94	3000000
1974-08-07	0.94	0.98	0.93	0.98	1612800
1974-08-08	0.98	0.98	0.95	0.96	3542400
1974-08-09	0.96	0.96	0.95	0.95	1843200
1974-08-12	0.95	0.96	0.94	0.94	1785600
1974-08-13	0.93	0.93	0.91	0.91	1540800
1974-08-14	0.91	0.92	0.9	0.9	2558400
1974-08-15	0.9	0.91	0.88	0.89	3014400
1974-08-16	0.89	0.89	0.85	0.86	2496000
1974-08-19	0.85	0.85	0.8	0.83	3408000
1974-08-20	0.83	0.85	0.82	0.83	2616000
1974-08-21	0.83	0.83	0.8	0.8	2121600
1974-08-22	0.8	0.82	0.78	0.8	3316800
1974-08-23	0.8	0.81	0.73	0.73	3691200
1974-08-26	0.73	0.79	0.73	0.78	4003200
1974-08-27	0.78	0.78	0.75	0.76	3091200
1974-08-28	0.76	0.76	0.73	0.74	2961600
1974-08-29	0.74	0.76	0.73	0.76	1651200
1974-08-30	0.76	0.79	0.76	0.79	2673600
1974-09-03	0.79	0.8	0.78	0.78	2136000
1974-09-04	0.76	0.76	0.73	0.73	3038400
1974-09-05	0.73	0.76	0.73	0.76	3585600
1974-09-06	0.76	0.77	0.75	0.77	2496000
1974-09-09	0.75	0.75	0.72	0.72	3720000
1974-09-10	0.72	0.73	0.7	0.71	2496000
1974-09-11	0.71	0.72	0.68	0.69	1920000
1974-09-12	0.69	0.69	0.64	0.65	3422400
1974-09-13	0.65	0.66	0.63	0.63	3542400
1974-09-16	0.63	0.67	0.63	0.67	3724800
1974-09-17	0.68	0.72	0.68	0.71	3513600
1974-09-18	0.71	0.74	0.69	0.74	3936000
1974-09-19	0.76	0.79	0.76	0.78	3950400
1974-09-20	0.78	0.8	0.76	0.79	3864000
1974-09-23	0.78	0.78	0.75	0.76	4670400
1974-09-24	0.74	0.74	0.72	0.73	3643200
1974-09-25	0.73	0.74	0.69	0.7	7056000
1974-09-26	0.7	0.7	0.68	0.69	2035200
1974-09-27	0.69	0.71	0.67	0.67	4152000
1974-09-30	0.67	0.68	0.65	0.65	5217600
1974-10-01	0.65	0.69	0.64	0.69	5980800
1974-10-02	0.7	0.72	0.7	0.71	2740800
1974-10-03	0.7	0.7	0.68	0.7	3384000
1974-10-04	0.69	0.69	0.67	0.68	4243200
1974-10-07	0.68	0.72	0.68	0.72	3129600
1974-10-08	0.72	0.72	0.69	0.7	3825600
1974-10-09	0.7	0.76	0.69	0.76	3945600
1974-10-10	0.77	0.81	0.77	0.78	7339200
1974-10-11	0.78	0.79	0.76	0.78	5539200
1974-10-14	0.78	0.8	0.78	0.79	3969600
1974-10-15	0.78	0.78	0.75	0.76	3110400
1974-10-16	0.76	0.77	0.74	0.74	2596800
1974-10-17	0.74	0.76	0.73	0.75	2827200
1974-10-18	0.76	0.77	0.76	0.76	4857600
1974-10-21	0.76	0.79	0.76	0.79	3921600
1974-10-22	0.79	0.8	0.77	0.77	7233600
1974-10-23	0.77	0.77	0.74	0.76	3604800
1974-10-24	0.75	0.75	0.73	0.74	4958400
1974-10-25	0.74	0.75	0.72	0.73	3307200
1974-10-28	0.73	0.75	0.72	0.74	2140800
1974-10-29	0.75	0.78	0.75	0.78	4195200
1974-10-30	0.78	0.8	0.76	0.79	5232000
1974-10-31	0.79	0.8	0.78	0.8	4492800
1974-11-01	0.8	0.81	0.79	0.81	3216000
1974-11-04	0.8	0.8	0.79	0.8	2611200
1974-11-05	0.8	0.83	0.79	0.83	2889600
1974-11-06	0.83	0.84	0.8	0.8	4641600
1974-11-07	0.8	0.83	0.8	0.82	3864000
1974-11-08	0.82	0.82	0.8	0.81	2745600
1974-11-11	0.81	0.83	0.79	0.83	1310400
1974-11-12	0.83	0.83	0.79	0.79	2025600
1974-11-13	0.79	0.79	0.76	0.77	4718400
1974-11-14	0.78	0.79	0.78	0.78	2659200
1974-11-15	0.78	0.78	0.74	0.75	2016000
1974-11-18	0.73	0.73	0.7	0.71	3336000
1974-11-19	0.71	0.72	0.7	0.71	2860800
1974-11-20	0.71	0.72	0.7	0.7	2088000
1974-11-21	0.7	0.72	0.69	0.71	3158400
1974-11-22	0.72	0.75	0.72	0.73	2332800
1974-11-25	0.73	0.76	0.73	0.74	2184000
1974-11-26	0.73	0.73	0.71	0.73	16752000
1974-11-27	0.73	0.76	0.73	0.76	3883200
1974-11-29	0.76	0.77	0.76	0.77	1670400
1974-12-02	0.77	0.77	0.76	0.76	1459200
1974-12-03	0.74	0.74	0.73	0.73	2481600
1974-12-04	0.73	0.74	0.73	0.74	1838400
1974-12-05	0.74	0.75	0.72	0.72	3038400
1974-12-06	0.72	0.72	0.7	0.7	3297600
1974-12-09	0.7	0.71	0.68	0.69	3148800
1974-12-10	0.7	0.73	0.7	0.72	2966400
1974-12-11	0.72	0.73	0.7	0.7	3451200
1974-12-12	0.7	0.7	0.67	0.68	4084800
1974-12-13	0.68	0.7	0.67	0.68	2376000
1974-12-16	0.68	0.7	0.65	0.65	6619200
1974-12-17	0.65	0.68	0.64	0.68	3019200
1974-12-18	0.68	0.7	0.68	0.69	3355200
1974-12-19	0.69	0.7	0.69	0.7	3321600
1974-12-20	0.7	0.7	0.67	0.67	5275200
1974-12-23	0.67	0.67	0.65	0.66	3806400
1974-12-24	0.66	0.67	0.66	0.67	2505600
1974-12-26	0.67	0.69	0.66	0.68	3187200
1974-12-27	0.68	0.68	0.67	0.67	2284800
1974-12-30	0.67	0.67	0.66	0.67	4593600
1974-12-31	0.68	0.7	0.68	0.7	3288000
1975-01-02	0.7	0.71	0.7	0.7	3264000
1975-01-03	0.7	0.71	0.67	0.68	6523200
1975-01-06	0.68	0.69	0.67	0.68	3849600
1975-01-07	0.68	0.71	0.67	0.7	2726400
1975-01-08	0.7	0.72	0.7	0.7	3686400
1975-01-09	0.7	0.72	0.7	0.71	4152000
1975-01-10	0.72	0.75	0.72	0.75	7128000
1975-01-13	0.75	0.77	0.75	0.76	4555200
1975-01-14	0.76	0.77	0.73	0.74	3720000
1975-01-15	0.74	0.75	0.72	0.75	4425600
1975-01-16	0.75	0.76	0.74	0.76	4651200
1975-01-17	0.76	0.76	0.72	0.72	2611200
1975-01-20	0.72	0.73	0.71	0.73	1929600
1975-01-21	0.73	0.74	0.72	0.72	3326400
1975-01-22	0.72	0.75	0.72	0.75	2313600
1975-01-23	0.75	0.75	0.71	0.72	4123200
1975-01-24	0.72	0.74	0.72	0.74	6144000
1975-01-27	0.74	0.77	0.74	0.76	6825600
1975-01-28	0.77	0.79	0.77	0.79	10065600
1975-01-29	0.79	0.82	0.78	0.82	6542400
1975-01-30	0.82	0.83	0.79	0.8	8649600
1975-01-31	0.8	0.81	0.79	0.8	3873600
1975-02-03	0.8	0.82	0.8	0.82	5145600
1975-02-04	0.82	0.82	0.8	0.8	5942400
1975-02-05	0.8	0.83	0.79	0.83	5827200
1975-02-06	0.83	0.85	0.83	0.84	5913600
1975-02-07	0.83	0.83	0.8	0.83	3508800
1975-02-10	0.83	0.85	0.83	0.83	2702400
1975-02-11	0.83	0.83	0.83	0.83	3552000
1975-02-12	0.83	0.86	0.83	0.86	2496000
1975-02-13	0.87	0.9	0.87	0.88	9336000
1975-02-14	0.88	0.9	0.88	0.89	5788800
1975-02-18	0.89	0.9	0.88	0.88	5232000
1975-02-19	0.88	0.89	0.85	0.89	5625600
1975-02-20	0.89	0.91	0.89	0.91	6220800
1975-02-21	0.92	0.95	0.92	0.93	7012800
1975-02-24	0.93	0.93	0.91	0.91	5524800
1975-02-25	0.91	0.91	0.88	0.88	6715200
1975-02-26	0.88	0.89	0.87	0.89	6307200
1975-02-27	0.89	0.91	0.88	0.9	3811200
1975-02-28	0.9	0.93	0.89	0.92	3696000
1975-03-03	0.92	0.93	0.92	0.93	5251200
1975-03-04	0.93	0.96	0.93	0.94	5270400
1975-03-05	0.94	0.94	0.91	0.92	4574400
1975-03-06	0.92	0.95	0.91	0.95	3105600
1975-03-07	0.95	0.97	0.94	0.97	3902400
1975-03-10	0.97	1.02	0.94	1.02	5812800
1975-03-11	1.02	1.03	1	1.01	6004800
1975-03-12	1	1	0.96	0.96	6268800
1975-03-13	0.96	0.96	0.94	0.95	4195200
1975-03-14	0.96	0.97	0.96	0.97	2726400
1975-03-17	0.97	1.02	0.97	1.02	5251200
1975-03-18	1.02	1.03	1	1	5064000
1975-03-19	0.98	0.98	0.97	0.98	7612800
1975-03-20	0.98	0.99	0.96	0.97	4502400
1975-03-21	0.97	0.97	0.95	0.97	3028800
1975-03-24	0.94	0.94	0.9	0.93	5184000
1975-03-25	0.93	0.95	0.92	0.95	6676800
1975-03-26	0.95	0.98	0.95	0.98	4171200
1975-03-27	0.98	0.98	0.97	0.97	4185600
1975-03-31	0.97	0.97	0.96	0.96	2942400
1975-04-01	0.96	0.96	0.95	0.96	2625600
1975-04-02	0.96	0.97	0.94	0.95	3590400
1975-04-03	0.95	0.96	0.94	0.95	2755200
1975-04-04	0.95	0.95	0.94	0.94	2788800
1975-04-07	0.93	0.93	0.92	0.92	2472000
1975-04-08	0.92	0.94	0.92	0.94	2889600
1975-04-09	0.94	0.97	0.94	0.97	3076800
1975-04-10	0.97	0.99	0.97	0.99	5116800
1975-04-11	0.99	1.01	0.98	1.01	3672000
1975-04-14	1.01	1.02	1	1.02	3004800
1975-04-15	1.02	1.02	1.01	1.02	5928000
1975-04-16	1	1	0.96	1	7737600
1975-04-17	1	1	0.96	0.96	7238400
1975-04-18	0.95	0.95	0.93	0.93	6398400
1975-04-21	0.93	0.95	0.93	0.95	3518400
1975-04-22	0.95	0.97	0.95	0.95	4396800
1975-04-23	0.95	0.95	0.93	0.94	4243200
1975-04-24	0.94	0.94	0.92	0.93	6379200
1975-04-25	0.93	0.95	0.93	0.93	4113600
1975-04-28	0.93	0.95	0.93	0.93	3038400
1975-04-29	0.93	0.95	0.92	0.93	2462400
1975-04-30	0.93	0.96	0.93	0.96	2481600
1975-05-01	0.97	0.99	0.97	0.98	5548800
1975-05-02	0.98	1.01	0.98	1.01	6432000
1975-05-05	1.01	1.01	0.98	1	5150400
1975-05-06	1	1	0.95	0.96	3374400
1975-05-07	0.96	0.99	0.96	0.98	4200000
1975-05-08	0.98	0.99	0.97	0.99	3033600
1975-05-09	0.99	1.01	0.99	1	5241600
1975-05-12	1	1	0.98	0.99	2755200
1975-05-13	0.99	0.99	0.97	0.97	7296000
1975-05-14	0.98	0.99	0.98	0.99	3340800
1975-05-15	0.99	1	0.97	0.98	4843200
1975-05-16	0.98	0.98	0.96	0.96	3355200
1975-05-19	0.96	0.98	0.95	0.98	2371200
1975-05-20	0.98	0.98	0.94	0.95	2980800
1975-05-21	0.95	0.95	0.93	0.93	8064000
1975-05-22	0.93	0.95	0.93	0.94	3744000
1975-05-23	0.95	0.96	0.95	0.96	3168000
1975-05-27	0.96	0.96	0.94	0.95	3345600
1975-05-28	0.95	0.96	0.93	0.93	3489600
1975-05-29	0.93	0.95	0.93	0.93	2006400
1975-05-30	0.94	0.95	0.94	0.95	3556800
1975-06-02	0.95	0.98	0.95	0.98	2851200
1975-06-03	0.98	1	0.97	0.99	4560000
1975-06-04	0.99	0.99	0.98	0.98	3408000
1975-06-05	0.98	0.99	0.96	0.99	3830400
1975-06-06	0.99	0.99	0.97	0.98	2860800
1975-06-09	0.98	0.98	0.97	0.97	2068800
1975-06-10	0.96	0.96	0.95	0.95	3772800
1975-06-11	0.95	0.97	0.95	0.95	2486400
1975-06-12	0.95	0.96	0.93	0.94	2145600
1975-06-13	0.94	0.96	0.93	0.96	2654400
1975-06-16	0.96	0.97	0.95	0.97	2875200
1975-06-17	0.97	0.97	0.96	0.96	1665600
1975-06-18	0.96	0.97	0.95	0.97	1915200
1975-06-19	0.97	1	0.96	1	3244800
1975-06-20	1	1.01	0.99	0.99	7166400
1975-06-23	0.99	1.01	0.98	1.01	2745600
1975-06-24	1.01	1.03	1.01	1.02	5332800
1975-06-25	1.02	1.06	1.01	1.06	7368000
1975-06-26	1.06	1.09	1.05	1.08	7483200
1975-06-27	1.08	1.1	1.07	1.09	5664000
1975-06-30	1.09	1.1	1.08	1.1	4008000
1975-07-01	1.1	1.1	1.08	1.09	4243200
1975-07-02	1.08	1.08	1.07	1.07	4497600
1975-07-03	1.07	1.09	1.07	1.09	2822400
1975-07-07	1.09	1.09	1.07	1.08	4425600
1975-07-08	1.08	1.08	1.07	1.08	3878400
1975-07-09	1.08	1.09	1.08	1.09	3624000
1975-07-10	1.09	1.1	1.08	1.08	4401600
1975-07-11	1.08	1.08	1.05	1.05	6619200
1975-07-14	1.05	1.05	1.04	1.05	4459200
1975-07-15	1.05	1.06	1.04	1.05	3873600
1975-07-16	1.05	1.06	1.04	1.05	4723200
1975-07-17	1.05	1.05	1.03	1.04	5376000
1975-07-18	1.04	1.05	1.03	1.05	2779200
1975-07-21	1.05	1.06	1.03	1.03	2841600
1975-07-22	1.03	1.03	1.01	1.03	3360000
1975-07-23	1.03	1.04	1.03	1.03	2731200
1975-07-24	1.03	1.03	1	1.02	4468800
1975-07-25	1.02	1.02	0.98	0.99	4137600
1975-07-28	0.99	0.99	0.97	0.98	2731200
1975-07-29	0.98	0.99	0.97	0.98	3854400
1975-07-30	0.98	0.99	0.97	0.98	2841600
1975-07-31	0.98	1	0.98	0.98	2832000
1975-08-01	0.98	0.98	0.97	0.97	1972800
1975-08-04	0.96	0.96	0.94	0.95	3643200
1975-08-05	0.95	0.96	0.94	0.94	3523200
1975-08-06	0.94	0.95	0.93	0.94	2913600
1975-08-07	0.94	0.95	0.93	0.94	3067200
1975-08-08	0.94	0.94	0.93	0.93	2520000
1975-08-11	0.93	0.93	0.92	0.93	1987200
1975-08-12	0.93	0.94	0.92	0.92	2990400
1975-08-13	0.92	0.92	0.9	0.9	2184000
1975-08-14	0.9	0.91	0.9	0.9	2433600
1975-08-15	0.9	0.92	0.9	0.92	3412800
1975-08-18	0.92	0.93	0.92	0.93	1843200
1975-08-19	0.93	0.95	0.92	0.92	3576000
1975-08-20	0.92	0.92	0.86	0.87	5352000
1975-08-21	0.87	0.89	0.87	0.88	2889600
1975-08-22	0.88	0.92	0.88	0.92	1790400
1975-08-25	0.92	0.93	0.92	0.93	1910400
1975-08-26	0.93	0.94	0.91	0.91	2860800
1975-08-27	0.91	0.93	0.89	0.93	1468800
1975-08-28	0.93	0.98	0.92	0.98	3302400
1975-08-29	0.98	0.99	0.96	0.96	2956800
1975-09-02	0.96	0.98	0.92	0.92	3528000
1975-09-03	0.92	0.94	0.91	0.94	2428800
1975-09-04	0.94	0.97	0.93	0.96	2222400
1975-09-05	0.96	0.97	0.96	0.96	2164800
1975-09-08	0.96	0.96	0.95	0.96	3652800
1975-09-09	0.96	0.96	0.91	0.91	3532800
1975-09-10	0.91	0.92	0.91	0.92	2280000
1975-09-11	0.92	0.92	0.91	0.91	2275200
1975-09-12	0.91	0.92	0.9	0.9	2971200
1975-09-15	0.89	0.89	0.88	0.89	1843200
1975-09-16	0.89	0.89	0.88	0.88	3120000
1975-09-17	0.88	0.89	0.88	0.89	2486400
1975-09-18	0.89	0.9	0.88	0.9	6316800
1975-09-19	0.9	0.93	0.9	0.93	4761600
1975-09-22	0.93	0.93	0.91	0.91	3600000
1975-09-23	0.91	0.91	0.9	0.91	1684800
1975-09-24	0.91	0.93	0.91	0.92	2827200
1975-09-25	0.92	0.93	0.92	0.93	3364800
1975-09-26	0.93	0.95	0.93	0.95	2596800
1975-09-29	0.95	0.95	0.92	0.92	1315200
1975-09-30	0.92	0.93	0.91	0.92	2620800
1975-10-01	0.92	0.92	0.88	0.89	3115200
1975-10-02	0.89	0.93	0.89	0.92	6936000
1975-10-03	0.92	0.95	0.92	0.95	2304000
1975-10-06	0.95	0.96	0.94	0.95	1891200
1975-10-07	0.95	0.96	0.94	0.96	2769600
1975-10-08	0.96	0.98	0.96	0.98	5496000
1975-10-09	0.99	1.01	0.99	1	6547200
1975-10-10	1	1.01	0.99	0.99	2856000
1975-10-13	0.99	1.01	0.98	1.01	2908800
1975-10-14	1.01	1.01	0.98	0.99	3345600
1975-10-15	0.99	1	0.98	0.99	2712000
1975-10-16	0.99	1	0.99	0.99	2486400
1975-10-17	0.99	1	0.98	0.99	2476800
1975-10-20	0.99	1.01	0.99	1.01	2856000
1975-10-21	1.01	1.02	1.01	1.01	4944000
1975-10-22	1.01	1.02	1.01	1.02	2899200
1975-10-23	1.02	1.02	1.01	1.02	1900800
1975-10-24	1.02	1.03	1.01	1.01	3067200
1975-10-27	1.01	1.01	0.99	1	1670400
1975-10-28	1	1.01	0.99	1.01	2904000
1975-10-29	1.01	1.01	0.99	1	2179200
1975-10-30	1	1.01	0.99	1.01	1857600
1975-10-31	1.01	1.01	0.99	1	1243200
1975-11-03	1	1	0.99	0.99	1756800
1975-11-04	0.99	0.99	0.98	0.99	1425600
1975-11-05	0.99	1	0.99	1	2990400
1975-11-06	1	1	0.98	0.99	2059200
1975-11-07	0.99	1	0.99	0.99	1574400
1975-11-10	0.99	0.99	0.98	0.99	1675200
1975-11-11	0.99	1.02	0.99	1.01	1435200
1975-11-12	1.01	1.03	1.01	1.03	4104000
1975-11-13	1.03	1.04	1.03	1.03	2884800
1975-11-14	1.03	1.03	1.02	1.02	2049600
1975-11-17	1.02	1.03	1.02	1.03	2596800
1975-11-18	1.03	1.04	1.03	1.03	2515200
1975-11-19	1.03	1.03	1.01	1.01	2563200
1975-11-20	1.01	1.02	1	1	1876800
1975-11-21	1	1.01	0.99	1	1176000
1975-11-24	1	1.01	0.98	1	1809600
1975-11-25	1	1.01	1	1.01	2208000
1975-11-26	1.01	1.01	0.99	1	5284800
1975-11-28	1	1.02	1	1.01	3403200
1975-12-01	1.01	1.02	1	1.01	3436800
1975-12-02	1.01	1.01	1	1	2587200
1975-12-03	0.99	0.99	0.96	0.96	4968000
1975-12-04	0.96	0.97	0.94	0.96	3576000
1975-12-05	0.96	0.96	0.94	0.95	3244800
1975-12-08	0.95	0.97	0.94	0.96	2136000
1975-12-09	0.96	0.97	0.95	0.97	3388800
1975-12-10	0.97	0.98	0.96	0.98	2256000
1975-12-11	0.98	0.98	0.97	0.97	2251200
1975-12-12	0.97	0.97	0.96	0.97	2054400
1975-12-15	0.97	0.99	0.97	0.98	2212800
1975-12-16	0.98	0.98	0.96	0.98	8716800
1975-12-17	0.98	0.98	0.95	0.95	6230400
1975-12-18	0.96	0.97	0.96	0.96	2956800
1975-12-19	0.96	0.97	0.95	0.95	4036800
1975-12-22	0.95	0.96	0.95	0.95	2779200
1975-12-23	0.95	0.95	0.94	0.95	4147200
1975-12-24	0.95	0.95	0.94	0.95	787200
1975-12-26	0.95	0.97	0.94	0.97	1852800
1975-12-29	0.97	0.98	0.95	0.95	2534400
1975-12-30	0.95	0.96	0.95	0.96	1771200
1975-12-31	0.96	0.97	0.96	0.96	2856000
1976-01-02	0.96	0.97	0.96	0.97	1780800
1976-01-05	0.97	1	0.97	0.99	4099200
1976-01-06	1.01	1.03	1.01	1.02	8851200
1976-01-07	1.02	1.06	1.02	1.03	6331200
1976-01-08	1.03	1.05	1.03	1.04	7060800
1976-01-09	1.04	1.06	1.03	1.05	4977600
1976-01-12	1.05	1.1	1.05	1.08	9216000
1976-01-13	1.08	1.1	1.06	1.07	7651200
1976-01-14	1.07	1.08	1.06	1.08	2851200
1976-01-15	1.08	1.09	1.08	1.08	5385600
1976-01-16	1.08	1.08	1.07	1.07	4022400
1976-01-19	1.07	1.1	1.07	1.1	6081600
1976-01-20	1.11	1.13	1.11	1.13	7329600
1976-01-21	1.12	1.12	1.1	1.11	8452800
1976-01-22	1.11	1.11	1.1	1.11	3648000
1976-01-23	1.11	1.14	1.1	1.14	5750400
1976-01-26	1.14	1.16	1.12	1.16	7694400
1976-01-27	1.16	1.16	1.14	1.14	7017600
1976-01-28	1.14	1.14	1.11	1.12	6470400
1976-01-29	1.12	1.17	1.12	1.17	8083200
1976-01-30	1.17	1.18	1.16	1.17	5572800
1976-02-02	1.16	1.16	1.15	1.16	3561600
1976-02-03	1.16	1.16	1.12	1.15	6633600
1976-02-04	1.15	1.15	1.12	1.14	5558400
1976-02-05	1.14	1.14	1.11	1.11	5112000
1976-02-06	1.11	1.14	1.1	1.1	7080000
1976-02-09	1.1	1.1	1.08	1.09	5529600
1976-02-10	1.09	1.11	1.08	1.1	8380800
1976-02-11	1.1	1.12	1.09	1.1	5894400
1976-02-12	1.1	1.12	1.08	1.08	3748800
1976-02-13	1.08	1.1	1.07	1.08	3763200
1976-02-17	1.08	1.08	1.06	1.07	5587200
1976-02-18	1.07	1.1	1.07	1.1	3969600
1976-02-19	1.1	1.12	1.1	1.11	5011200
1976-02-20	1.12	1.15	1.12	1.13	7382400
1976-02-23	1.13	1.13	1.11	1.12	6638400
1976-02-24	1.12	1.13	1.12	1.12	5601600
1976-02-25	1.12	1.13	1.11	1.12	6148800
1976-02-26	1.12	1.13	1.11	1.11	3566400
1976-02-27	1.11	1.12	1.09	1.11	3115200
1976-03-01	1.11	1.11	1.08	1.09	3547200
1976-03-02	1.09	1.1	1.08	1.09	3307200
1976-03-03	1.09	1.09	1.08	1.09	4161600
1976-03-04	1.08	1.08	1.05	1.05	4382400
1976-03-05	1.05	1.07	1.05	1.07	3254400
1976-03-08	1.07	1.1	1.07	1.09	3628800
1976-03-09	1.09	1.1	1.09	1.09	7987200
1976-03-10	1.09	1.09	1.07	1.08	3734400
1976-03-11	1.08	1.09	1.08	1.08	5188800
1976-03-12	1.08	1.09	1.05	1.06	9412800
1976-03-15	1.06	1.06	1.04	1.05	9100800
1976-03-16	1.06	1.07	1.06	1.07	5030400
1976-03-17	1.07	1.09	1.07	1.08	8390400
1976-03-18	1.08	1.08	1.07	1.07	5937600
1976-03-19	1.07	1.09	1.07	1.08	4353600
1976-03-22	1.08	1.09	1.08	1.08	3628800
1976-03-23	1.08	1.1	1.08	1.1	4012800
1976-03-24	1.11	1.13	1.11	1.13	7478400
1976-03-25	1.13	1.13	1.11	1.12	6153600
1976-03-26	1.12	1.12	1.11	1.11	2716800
1976-03-29	1.11	1.13	1.09	1.1	3681600
1976-03-30	1.1	1.1	1.09	1.09	3379200
1976-03-31	1.09	1.11	1.08	1.09	3542400
1976-04-01	1.09	1.11	1.08	1.09	3062400
1976-04-02	1.09	1.09	1.07	1.09	2433600
1976-04-05	1.09	1.1	1.08	1.1	5251200
1976-04-06	1.1	1.11	1.09	1.09	4723200
1976-04-07	1.09	1.1	1.08	1.08	5956800
1976-04-08	1.08	1.09	1.07	1.09	4387200
1976-04-09	1.09	1.11	1.08	1.1	4828800
1976-04-12	1.1	1.11	1.09	1.1	3652800
1976-04-13	1.1	1.1	1.08	1.1	4593600
1976-04-14	1.1	1.1	1.08	1.08	3355200
1976-04-15	1.08	1.09	1.07	1.09	4848000
1976-04-19	1.09	1.09	1.08	1.09	3288000
1976-04-20	1.09	1.12	1.09	1.12	6643200
1976-04-21	1.12	1.14	1.11	1.14	9024000
1976-04-22	1.14	1.17	1.14	1.14	6758400
1976-04-23	1.14	1.15	1.13	1.15	3859200
1976-04-26	1.14	1.14	1.12	1.14	4291200
1976-04-27	1.14	1.14	1.12	1.12	3854400
1976-04-28	1.12	1.13	1.11	1.13	3211200
1976-04-29	1.13	1.14	1.12	1.12	4464000
1976-04-30	1.12	1.13	1.12	1.12	3936000
1976-05-03	1.12	1.13	1.1	1.1	2745600
1976-05-04	1.1	1.11	1.09	1.1	2745600
1976-05-05	1.1	1.1	1.08	1.08	2649600
1976-05-06	1.08	1.09	1.08	1.09	3148800
1976-05-07	1.09	1.1	1.08	1.09	2966400
1976-05-10	1.09	1.1	1.09	1.1	5088000
1976-05-11	1.1	1.11	1.09	1.1	7440000
1976-05-12	1.09	1.09	1.08	1.08	4516800
1976-05-13	1.08	1.09	1.08	1.08	3211200
1976-05-14	1.08	1.08	1.06	1.06	3384000
1976-05-17	1.06	1.06	1.04	1.05	3921600
1976-05-18	1.05	1.06	1.05	1.06	4344000
1976-05-19	1.06	1.07	1.06	1.06	4358400
1976-05-20	1.06	1.07	1.06	1.07	2889600
1976-05-21	1.07	1.08	1.06	1.07	3196800
1976-05-24	1.07	1.07	1.05	1.05	4017600
1976-05-25	1.05	1.05	1.04	1.05	3523200
1976-05-26	1.05	1.06	1.04	1.04	4267200
1976-05-27	1.04	1.05	1.04	1.05	3840000
1976-05-28	1.05	1.07	1.04	1.06	4296000
1976-06-01	1.06	1.07	1.05	1.06	2054400
1976-06-02	1.06	1.09	1.06	1.08	2755200
1976-06-03	1.09	1.1	1.09	1.09	5673600
1976-06-04	1.09	1.09	1.08	1.08	4852800
1976-06-07	1.08	1.09	1.08	1.09	3235200
1976-06-08	1.09	1.1	1.09	1.09	4449600
1976-06-09	1.09	1.1	1.09	1.1	2880000
1976-06-10	1.1	1.11	1.09	1.1	6868800
1976-06-11	1.1	1.12	1.1	1.11	6513600
1976-06-14	1.11	1.15	1.11	1.15	5174400
1976-06-15	1.15	1.15	1.13	1.14	7713600
1976-06-16	1.14	1.16	1.14	1.15	9945600
1976-06-17	1.15	1.17	1.14	1.16	7636800
1976-06-18	1.17	1.19	1.17	1.17	8611200
1976-06-21	1.17	1.19	1.17	1.19	6091200
1976-06-22	1.19	1.19	1.18	1.18	5400000
1976-06-23	1.18	1.18	1.17	1.17	5150400
1976-06-24	1.17	1.19	1.17	1.19	6307200
1976-06-25	1.19	1.21	1.19	1.2	6518400
1976-06-28	1.2	1.2	1.18	1.18	3220800
1976-06-29	1.18	1.2	1.18	1.19	3288000
1976-06-30	1.19	1.2	1.19	1.19	3686400
1976-07-01	1.19	1.21	1.19	1.19	4334400
1976-07-02	1.19	1.2	1.19	1.19	3820800
1976-07-06	1.19	1.2	1.18	1.19	3844800
1976-07-07	1.19	1.2	1.19	1.2	5400000
1976-07-08	1.2	1.21	1.2	1.2	3537600
1976-07-09	1.2	1.22	1.2	1.21	6945600
1976-07-12	1.21	1.22	1.2	1.22	3355200
1976-07-13	1.22	1.23	1.21	1.22	5563200
1976-07-14	1.22	1.22	1.21	1.22	2745600
1976-07-15	1.22	1.22	1.21	1.21	3470400
1976-07-16	1.21	1.21	1.2	1.21	6230400
1976-07-19	1.21	1.21	1.2	1.21	5520000
1976-07-20	1.21	1.21	1.2	1.2	4252800
1976-07-21	1.2	1.21	1.19	1.19	3494400
1976-07-22	1.19	1.2	1.17	1.18	9240000
1976-07-23	1.18	1.19	1.15	1.15	5961600
1976-07-26	1.15	1.17	1.15	1.16	2832000
1976-07-27	1.15	1.15	1.14	1.14	4176000
1976-07-28	1.14	1.14	1.12	1.14	2956800
1976-07-29	1.14	1.15	1.11	1.12	2198400
1976-07-30	1.12	1.14	1.11	1.14	3936000
1976-08-02	1.14	1.14	1.13	1.14	2788800
1976-08-03	1.14	1.16	1.14	1.15	3153600
1976-08-04	1.15	1.16	1.14	1.14	4334400
1976-08-05	1.14	1.15	1.14	1.15	3403200
1976-08-06	1.15	1.15	1.14	1.15	1761600
1976-08-09	1.15	1.15	1.14	1.15	2774400
1976-08-10	1.15	1.16	1.14	1.16	2145600
1976-08-11	1.16	1.17	1.15	1.15	4368000
1976-08-12	1.15	1.16	1.15	1.16	2980800
1976-08-13	1.16	1.17	1.16	1.16	4051200
1976-08-16	1.16	1.18	1.16	1.17	3787200
1976-08-17	1.17	1.17	1.16	1.17	2760000
1976-08-18	1.17	1.17	1.15	1.15	2793600
1976-08-19	1.15	1.15	1.13	1.14	3499200
1976-08-20	1.14	1.14	1.13	1.14	2030400
1976-08-23	1.14	1.14	1.11	1.14	2745600
1976-08-24	1.14	1.15	1.14	1.14	2913600
1976-08-25	1.14	1.14	1.13	1.13	6676800
1976-08-26	1.13	1.13	1.09	1.11	2784000
1976-08-27	1.1	1.1	1.09	1.09	1833600
1976-08-30	1.09	1.11	1.09	1.1	2323200
1976-08-31	1.1	1.12	1.1	1.1	3057600
1976-09-01	1.1	1.11	1.1	1.11	5107200
1976-09-02	1.11	1.12	1.11	1.11	3801600
1976-09-03	1.11	1.11	1.09	1.1	1958400
1976-09-07	1.1	1.11	1.1	1.1	3115200
1976-09-08	1.1	1.12	1.09	1.11	4204800
1976-09-09	1.11	1.12	1.11	1.12	3547200
1976-09-10	1.12	1.14	1.12	1.13	3504000
1976-09-13	1.13	1.15	1.13	1.14	4104000
1976-09-14	1.14	1.14	1.13	1.14	2371200
1976-09-15	1.14	1.15	1.13	1.13	2764800
1976-09-16	1.14	1.16	1.14	1.15	4641600
1976-09-17	1.15	1.16	1.15	1.15	3729600
1976-09-20	1.15	1.16	1.15	1.15	3105600
1976-09-21	1.15	1.16	1.14	1.16	8131200
1976-09-22	1.16	1.18	1.16	1.18	10579200
1976-09-23	1.18	1.19	1.17	1.18	9201600
1976-09-24	1.18	1.18	1.17	1.17	3528000
1976-09-27	1.17	1.17	1.17	1.17	3513600
1976-09-28	1.17	1.17	1.16	1.17	3705600
1976-09-29	1.16	1.16	1.14	1.14	2328000
1976-09-30	1.14	1.15	1.12	1.13	4204800
1976-10-01	1.13	1.14	1.11	1.11	2155200
1976-10-04	1.09	1.09	1.06	1.08	8217600
1976-10-05	1.08	1.12	1.08	1.08	14414400
1976-10-06	1.08	1.09	1.07	1.08	11150400
1976-10-07	1.08	1.1	1.08	1.09	13195200
1976-10-08	1.09	1.11	1.09	1.09	6945600
1976-10-11	1.09	1.09	1.07	1.08	3038400
1976-10-12	1.08	1.08	1.06	1.07	8500800
1976-10-13	1.07	1.08	1.07	1.08	6052800
1976-10-14	1.07	1.07	1.05	1.05	4684800
1976-10-15	1.05	1.06	1.04	1.05	4862400
1976-10-18	1.05	1.07	1.05	1.06	6163200
1976-10-19	1.06	1.09	1.05	1.08	7747200
1976-10-20	1.08	1.1	1.07	1.08	4516800
1976-10-21	1.08	1.09	1.08	1.08	3264000
1976-10-22	1.08	1.09	1.07	1.09	6840000
1976-10-25	1.09	1.09	1.08	1.08	4233600
1976-10-26	1.09	1.09	1.09	1.09	4497600
1976-10-27	1.09	1.1	1.09	1.1	4598400
1976-10-28	1.1	1.11	1.1	1.1	6369600
1976-10-29	1.1	1.11	1.1	1.11	5107200
1976-11-01	1.11	1.12	1.11	1.11	3624000
1976-11-03	1.1	1.1	1.08	1.09	4632000
1976-11-04	1.09	1.1	1.07	1.1	4521600
1976-11-05	1.1	1.1	1.08	1.09	5640000
1976-11-08	1.08	1.08	1.06	1.06	2232000
1976-11-09	1.06	1.07	1.06	1.07	4118400
1976-11-10	1.07	1.07	1.04	1.06	6225600
1976-11-11	1.06	1.07	1.05	1.06	2438400
1976-11-12	1.06	1.06	1.05	1.06	3571200
1976-11-15	1.06	1.06	1.05	1.06	3024000
1976-11-16	1.06	1.07	1.05	1.06	7401600
1976-11-17	1.06	1.07	1.06	1.07	4281600
1976-11-18	1.07	1.08	1.06	1.07	4886400
1976-11-19	1.07	1.09	1.07	1.08	5740800
1976-11-22	1.08	1.09	1.07	1.08	4118400
1976-11-23	1.08	1.08	1.07	1.07	4080000
1976-11-24	1.07	1.08	1.06	1.07	3268800
1976-11-26	1.07	1.07	1.06	1.07	9475200
1976-11-29	1.07	1.07	1.06	1.06	4728000
1976-11-30	1.06	1.06	1.05	1.05	3345600
1976-12-01	1.05	1.07	1.05	1.07	7060800
1976-12-02	1.07	1.07	1.06	1.06	5016000
1976-12-03	1.06	1.07	1.05	1.06	5380800
1976-12-06	1.06	1.07	1.06	1.06	5299200
1976-12-07	1.06	1.07	1.06	1.06	6816000
1976-12-08	1.06	1.07	1.06	1.07	8678400
1976-12-09	1.07	1.1	1.07	1.1	12388800
1976-12-10	1.1	1.11	1.09	1.11	8596800
1976-12-13	1.11	1.11	1.1	1.11	6436800
1976-12-14	1.11	1.12	1.1	1.12	9643200
1976-12-15	1.12	1.12	1.1	1.1	8942400
1976-12-16	1.1	1.11	1.09	1.1	8712000
1976-12-17	1.1	1.11	1.09	1.09	12955200
1976-12-20	1.09	1.1	1.09	1.1	11112000
1976-12-21	1.1	1.1	1.09	1.1	12417600
1976-12-22	1.1	1.11	1.09	1.1	14932800
1976-12-23	1.1	1.11	1.1	1.1	11140800
1976-12-27	1.1	1.12	1.1	1.12	5774400
1976-12-28	1.12	1.15	1.12	1.14	15480000
1976-12-29	1.14	1.15	1.13	1.14	8424000
1976-12-30	1.14	1.15	1.13	1.15	5227200
1976-12-31	1.15	1.16	1.15	1.16	5515200
1977-01-03	1.15	1.16	1.15	1.15	4507200
1977-01-04	1.15	1.16	1.12	1.12	4795200
1977-01-05	1.12	1.13	1.11	1.11	5337600
1977-01-06	1.11	1.13	1.09	1.09	10089600
1977-01-07	1.1	1.13	1.1	1.11	8937600
1977-01-10	1.11	1.13	1.11	1.13	10171200
1977-01-11	1.13	1.13	1.11	1.11	6408000
1977-01-12	1.11	1.12	1.1	1.11	5208000
1977-01-13	1.11	1.13	1.11	1.13	6892800
1977-01-14	1.13	1.14	1.12	1.13	4824000
1977-01-17	1.13	1.13	1.12	1.13	4195200
1977-01-18	1.13	1.13	1.12	1.13	4449600
1977-01-19	1.13	1.14	1.11	1.11	4780800
1977-01-20	1.11	1.13	1.1	1.11	4444800
1977-01-21	1.11	1.11	1.1	1.11	6000000
1977-01-24	1.11	1.12	1.09	1.1	5880000
1977-01-25	1.1	1.1	1.09	1.1	7219200
1977-01-26	1.1	1.11	1.09	1.1	4641600
1977-01-27	1.1	1.12	1.09	1.1	4334400
1977-01-28	1.1	1.11	1.09	1.1	5145600
1977-01-31	1.1	1.1	1.09	1.1	7348800
1977-02-01	1.1	1.11	1.1	1.1	6115200
1977-02-02	1.1	1.11	1.09	1.09	4867200
1977-02-03	1.09	1.11	1.08	1.08	5817600
1977-02-04	1.08	1.09	1.07	1.07	6686400
1977-02-07	1.07	1.07	1.06	1.06	5246400
1977-02-08	1.06	1.07	1.06	1.06	5179200
1977-02-09	1.06	1.07	1.05	1.06	7022400
1977-02-10	1.06	1.07	1.05	1.06	6187200
1977-02-11	1.06	1.07	1.05	1.06	6307200
1977-02-14	1.06	1.07	1.05	1.07	5136000
1977-02-15	1.07	1.07	1.05	1.06	4252800
1977-02-16	1.06	1.07	1.05	1.07	7536000
1977-02-17	1.07	1.07	1.05	1.05	5582400
1977-02-18	1.05	1.06	1.04	1.06	4910400
1977-02-22	1.06	1.07	1.05	1.06	3667200
1977-02-23	1.06	1.06	1.05	1.05	4588800
1977-02-24	1.05	1.05	1.04	1.04	5755200
1977-02-25	1.04	1.05	1.04	1.04	4075200
1977-02-28	1.04	1.05	1.04	1.05	3326400
1977-03-01	1.05	1.06	1.05	1.06	4670400
1977-03-02	1.06	1.06	1.04	1.05	4641600
1977-03-03	1.05	1.06	1.05	1.06	3988800
1977-03-04	1.06	1.07	1.06	1.06	6504000
1977-03-07	1.06	1.06	1.05	1.06	4876800
1977-03-08	1.06	1.07	1.05	1.06	4780800
1977-03-09	1.06	1.06	1.05	1.06	4838400
1977-03-10	1.06	1.07	1.05	1.07	3403200
1977-03-11	1.07	1.07	1.06	1.07	3576000
1977-03-14	1.07	1.07	1.06	1.07	4891200
1977-03-15	1.07	1.08	1.07	1.08	7977600
1977-03-16	1.08	1.09	1.07	1.07	5155200
1977-03-17	1.07	1.09	1.06	1.07	3110400
1977-03-18	1.07	1.08	1.06	1.06	4608000
1977-03-21	1.06	1.07	1.05	1.06	4852800
1977-03-22	1.06	1.07	1.05	1.06	4598400
1977-03-23	1.06	1.07	1.06	1.06	4142400
1977-03-24	1.06	1.06	1.04	1.05	3955200
1977-03-25	1.05	1.05	1.04	1.04	4363200
1977-03-28	1.04	1.04	1.03	1.04	5347200
1977-03-29	1.04	1.05	1.04	1.04	5592000
1977-03-30	1.04	1.05	1.03	1.03	5198400
1977-03-31	1.03	1.04	1.02	1.02	4929600
1977-04-01	1.02	1.04	1.02	1.03	5126400
1977-04-04	1.03	1.03	1	1.01	7574400
1977-04-05	1.01	1.02	1.01	1.02	3820800
1977-04-06	1.02	1.03	1.02	1.03	6758400
1977-04-07	1.03	1.04	1.02	1.03	4075200
1977-04-11	1.03	1.04	1.03	1.03	4876800
1977-04-12	1.05	1.07	1.05	1.06	11611200
1977-04-13	1.06	1.08	1.06	1.08	8553600
1977-04-14	1.1	1.11	1.1	1.1	12216000
1977-04-15	1.1	1.12	1.1	1.12	6734400
1977-04-18	1.12	1.12	1.11	1.11	5136000
1977-04-19	1.11	1.12	1.1	1.11	5937600
1977-04-20	1.11	1.12	1.11	1.12	6652800
1977-04-21	1.12	1.13	1.12	1.13	9009600
1977-04-22	1.12	1.12	1.11	1.11	4924800
1977-04-25	1.11	1.11	1.07	1.07	18019200
1977-04-26	1.07	1.09	1.06	1.07	11332800
1977-04-27	1.07	1.09	1.04	1.08	15480000
1977-04-28	1.08	1.1	1.08	1.1	13387200
1977-04-29	1.11	1.12	1.11	1.12	8568000
1977-05-02	1.12	1.13	1.12	1.13	5798400
1977-05-03	1.13	1.13	1.12	1.13	4142400
1977-05-04	1.13	1.15	1.13	1.15	11294400
1977-05-05	1.15	1.16	1.14	1.15	9144000
1977-05-06	1.15	1.15	1.14	1.15	7051200
1977-05-09	1.15	1.15	1.14	1.15	5606400
1977-05-10	1.15	1.15	1.13	1.14	6038400
1977-05-11	1.14	1.15	1.13	1.13	4948800
1977-05-12	1.13	1.14	1.12	1.13	9153600
1977-05-13	1.13	1.13	1.09	1.13	3936000
1977-05-16	1.13	1.15	1.13	1.14	3897600
1977-05-17	1.14	1.15	1.13	1.14	3945600
1977-05-18	1.14	1.16	1.14	1.15	6638400
1977-05-19	1.15	1.15	1.14	1.15	5476800
1977-05-20	1.15	1.15	1.14	1.15	4944000
1977-05-23	1.15	1.15	1.13	1.13	3024000
1977-05-24	1.13	1.14	1.12	1.14	4473600
1977-05-25	1.14	1.15	1.13	1.13	3556800
1977-05-26	1.13	1.14	1.13	1.13	4785600
1977-05-27	1.13	1.14	1.12	1.14	3091200
1977-05-31	1.14	1.14	1.13	1.13	4296000
1977-06-01	1.13	1.14	1.13	1.14	7972800
1977-06-02	1.14	1.14	1.13	1.13	7449600
1977-06-03	1.13	1.15	1.13	1.15	6844800
1977-06-06	1.15	1.15	1.14	1.14	4344000
1977-06-07	1.14	1.15	1.13	1.15	5121600
1977-06-08	1.15	1.17	1.15	1.16	8030400
1977-06-09	1.16	1.17	1.16	1.17	4056000
1977-06-10	1.17	1.18	1.16	1.17	7708800
1977-06-13	1.17	1.19	1.17	1.19	5337600
1977-06-14	1.19	1.19	1.18	1.19	12283200
1977-06-15	1.19	1.19	1.18	1.18	7622400
1977-06-16	1.18	1.19	1.17	1.18	4176000
1977-06-17	1.18	1.18	1.17	1.17	3144000
1977-06-20	1.17	1.18	1.17	1.17	3715200
1977-06-21	1.17	1.18	1.17	1.17	5625600
1977-06-22	1.17	1.17	1.16	1.16	4680000
1977-06-23	1.16	1.17	1.15	1.17	6403200
1977-06-24	1.17	1.18	1.17	1.17	4800000
1977-06-27	1.17	1.18	1.16	1.17	2606400
1977-06-28	1.17	1.18	1.17	1.17	4622400
1977-06-29	1.17	1.17	1.17	1.17	2880000
1977-06-30	1.17	1.18	1.17	1.18	3964800
1977-07-01	1.18	1.18	1.16	1.17	5352000
1977-07-05	1.17	1.17	1.16	1.16	2164800
1977-07-06	1.16	1.17	1.16	1.16	3585600
1977-07-07	1.16	1.17	1.16	1.16	7286400
1977-07-08	1.16	1.17	1.16	1.16	6028800
1977-07-11	1.16	1.16	1.14	1.14	4382400
1977-07-12	1.14	1.15	1.13	1.14	9216000
1977-07-13	1.14	1.15	1.14	1.15	4843200
1977-07-15	1.15	1.16	1.14	1.15	17904000
1977-07-18	1.15	1.15	1.14	1.15	7286400
1977-07-19	1.15	1.16	1.15	1.16	4713600
1977-07-20	1.16	1.16	1.15	1.15	3868800
1977-07-21	1.15	1.16	1.15	1.16	3129600
1977-07-22	1.16	1.16	1.15	1.15	3835200
1977-07-25	1.15	1.15	1.14	1.14	4771200
1977-07-26	1.14	1.15	1.14	1.15	6033600
1977-07-27	1.15	1.15	1.13	1.14	3120000
1977-07-28	1.14	1.14	1.13	1.14	6019200
1977-07-29	1.14	1.14	1.13	1.13	3864000
1977-08-01	1.13	1.15	1.13	1.14	7694400
1977-08-02	1.14	1.14	1.12	1.12	5414400
1977-08-03	1.12	1.13	1.11	1.13	3931200
1977-08-04	1.13	1.14	1.13	1.14	3220800
1977-08-05	1.14	1.14	1.13	1.14	3244800
1977-08-08	1.14	1.14	1.13	1.13	2630400
1977-08-09	1.13	1.13	1.12	1.13	3484800
1977-08-10	1.13	1.14	1.12	1.14	2990400
1977-08-11	1.14	1.15	1.13	1.13	4262400
1977-08-12	1.13	1.14	1.13	1.13	6432000
1977-08-15	1.13	1.15	1.13	1.15	11150400
1977-08-16	1.15	1.15	1.13	1.14	4339200
1977-08-17	1.14	1.14	1.13	1.14	4195200
1977-08-18	1.14	1.15	1.13	1.14	3816000
1977-08-19	1.14	1.15	1.13	1.14	4324800
1977-08-22	1.14	1.14	1.13	1.14	3259200
1977-08-23	1.14	1.14	1.13	1.13	3259200
1977-08-24	1.13	1.13	1.12	1.13	2745600
1977-08-25	1.11	1.11	1.08	1.08	7180800
1977-08-26	1.08	1.11	1.08	1.11	6470400
1977-08-29	1.11	1.12	1.1	1.11	3100800
1977-08-30	1.11	1.12	1.1	1.1	5664000
1977-08-31	1.1	1.11	1.1	1.11	4281600
1977-09-01	1.11	1.12	1.11	1.11	3124800
1977-09-02	1.11	1.12	1.11	1.12	2971200
1977-09-06	1.13	1.14	1.13	1.14	6729600
1977-09-07	1.14	1.15	1.14	1.15	5731200
1977-09-08	1.15	1.15	1.13	1.13	2904000
1977-09-09	1.13	1.13	1.12	1.13	3072000
1977-09-12	1.13	1.13	1.11	1.11	4771200
1977-09-13	1.11	1.12	1.1	1.11	2649600
1977-09-14	1.11	1.12	1.1	1.11	2558400
1977-09-15	1.11	1.12	1.11	1.12	4953600
1977-09-16	1.12	1.13	1.11	1.11	4536000
1977-09-19	1.11	1.12	1.11	1.11	4003200
1977-09-20	1.1	1.1	1.1	1.1	3379200
1977-09-21	1.1	1.11	1.09	1.09	5251200
1977-09-22	1.09	1.09	1.08	1.09	3940800
1977-09-23	1.09	1.09	1.08	1.09	3273600
1977-09-26	1.09	1.09	1.08	1.09	3528000
1977-09-27	1.09	1.09	1.06	1.06	5385600
1977-09-28	1.06	1.07	1.05	1.06	5884800
1977-09-29	1.06	1.06	1.05	1.05	7070400
1977-09-30	1.05	1.07	1.05	1.07	5745600
1977-10-03	1.07	1.08	1.07	1.08	2688000
1977-10-04	1.08	1.08	1.06	1.06	5467200
1977-10-05	1.06	1.07	1.05	1.05	4248000
1977-10-06	1.05	1.07	1.05	1.06	4800000
1977-10-07	1.06	1.07	1.06	1.06	1800000
1977-10-10	1.06	1.06	1.05	1.06	1036800
1977-10-11	1.06	1.06	1.03	1.03	8539200
1977-10-12	1.03	1.04	1.02	1.04	7233600
1977-10-13	1.04	1.05	1.03	1.04	6067200
1977-10-14	1.04	1.05	1.03	1.05	7891200
1977-10-17	1.05	1.06	1.04	1.05	4670400
1977-10-18	1.06	1.07	1.06	1.06	3796800
1977-10-19	1.06	1.06	1.05	1.05	6096000
1977-10-20	1.05	1.05	1.05	1.05	4123200
1977-10-21	1.05	1.05	1.04	1.05	6806400
1977-10-24	1.05	1.05	1.03	1.03	4718400
1977-10-25	1.03	1.04	1.03	1.04	6456000
1977-10-26	1.04	1.04	1.02	1.04	6417600
1977-10-27	1.04	1.07	1.04	1.06	4728000
1977-10-28	1.06	1.06	1.04	1.04	3696000
1977-10-31	1.04	1.05	1.04	1.04	2548800
1977-11-01	1.04	1.04	1.02	1.02	5500800
1977-11-02	1.02	1.03	1.02	1.02	3619200
1977-11-03	1.02	1.03	1.02	1.03	3350400
1977-11-04	1.03	1.05	1.03	1.04	4334400
1977-11-07	1.05	1.07	1.05	1.07	3547200
1977-11-08	1.07	1.07	1.05	1.06	3230400
1977-11-09	1.06	1.06	1.04	1.06	3715200
1977-11-10	1.06	1.08	1.06	1.08	4862400
1977-11-11	1.09	1.1	1.09	1.09	5068800
1977-11-14	1.09	1.1	1.08	1.09	4204800
1977-11-15	1.09	1.09	1.08	1.09	5155200
1977-11-16	1.09	1.09	1.08	1.08	3715200
1977-11-17	1.08	1.08	1.07	1.07	4272000
1977-11-18	1.07	1.08	1.07	1.07	3484800
1977-11-21	1.07	1.08	1.07	1.08	3739200
1977-11-22	1.08	1.09	1.07	1.09	4795200
1977-11-23	1.09	1.09	1.07	1.08	3984000
1977-11-25	1.08	1.09	1.07	1.07	2908800
1977-11-28	1.07	1.07	1.05	1.06	4694400
1977-11-29	1.06	1.06	1.04	1.05	4766400
1977-11-30	1.04	1.04	1.03	1.04	9081600
1977-12-01	1.04	1.05	1.04	1.05	6163200
1977-12-02	1.05	1.05	1.03	1.03	6820800
1977-12-05	1.03	1.04	1.03	1.03	5376000
1977-12-06	1.03	1.03	1.01	1.01	10612800
1977-12-07	1.01	1.02	1.01	1.01	7881600
1977-12-08	1.01	1.02	1.01	1.01	10046400
1977-12-09	1.01	1.02	1.01	1.01	5385600
1977-12-12	1.01	1.02	1.01	1.01	4257600
1977-12-13	1.01	1.01	1	1.01	4243200
1977-12-14	1.01	1.02	1.01	1.02	3652800
1977-12-15	1.02	1.03	1.01	1.02	5467200
1977-12-16	1.02	1.02	1	1.01	4454400
1977-12-19	1.01	1.01	0.99	1	9729600
1977-12-20	1	1	0.99	0.99	6211200
1977-12-21	0.99	1.02	0.99	1.01	10464000
1977-12-22	1.02	1.04	1.02	1.03	8414400
1977-12-23	1.03	1.04	1.03	1.04	5985600
1977-12-27	1.04	1.04	1.03	1.04	5496000
1977-12-28	1.04	1.04	1.03	1.03	7651200
1977-12-29	1.03	1.04	1.03	1.04	7248000
1977-12-30	1.04	1.04	1.03	1.04	4824000
1978-01-03	1.03	1.03	1.02	1.02	5064000
1978-01-04	1.02	1.02	1	1.01	8808000
1978-01-05	1.01	1.03	1.01	1.01	7228800
1978-01-06	1.01	1.01	1	1	15873600
1978-01-09	0.99	0.99	0.97	0.98	10684800
1978-01-10	0.98	0.99	0.98	0.98	6518400
1978-01-11	0.98	0.99	0.96	0.96	6067200
1978-01-12	0.96	0.97	0.96	0.97	7862400
1978-01-13	0.97	0.98	0.97	0.97	3345600
1978-01-16	0.97	0.97	0.96	0.97	5160000
1978-01-17	0.97	0.97	0.96	0.97	11524800
1978-01-18	0.97	0.97	0.96	0.97	5481600
1978-01-19	0.97	0.97	0.96	0.97	5630400
1978-01-20	0.97	0.97	0.96	0.96	2328000
1978-01-23	0.96	0.96	0.95	0.95	6777600
1978-01-24	0.95	0.97	0.94	0.94	4440000
1978-01-25	0.94	0.95	0.94	0.95	5865600
1978-01-26	0.95	0.95	0.94	0.94	8347200
1978-01-27	0.94	0.95	0.94	0.94	5044800
1978-01-30	0.95	0.96	0.95	0.96	4910400
1978-01-31	0.96	0.96	0.95	0.95	5131200
1978-02-01	0.95	0.97	0.95	0.97	5424000
1978-02-02	0.97	0.98	0.97	0.97	3816000
1978-02-03	0.97	0.98	0.96	0.98	2793600
1978-02-06	0.98	0.98	0.97	0.97	2376000
1978-02-07	0.97	0.98	0.97	0.98	3220800
1978-02-08	0.99	1	0.99	0.99	5649600
1978-02-09	0.99	0.99	0.99	0.99	6638400
1978-02-10	0.99	0.99	0.98	0.99	2832000
1978-02-13	0.99	0.99	0.98	0.98	5419200
1978-02-14	0.98	0.98	0.96	0.96	9115200
1978-02-15	0.96	0.96	0.95	0.96	8275200
1978-02-16	0.95	0.95	0.94	0.94	6417600
1978-02-17	0.94	0.95	0.94	0.94	4593600
1978-02-21	0.94	0.94	0.93	0.93	6883200
1978-02-22	0.93	0.94	0.93	0.93	6408000
1978-02-23	0.93	0.93	0.92	0.93	5913600
1978-02-24	0.93	0.95	0.93	0.95	7944000
1978-02-27	0.95	0.95	0.93	0.94	4953600
1978-02-28	0.93	0.93	0.93	0.93	3360000
1978-03-01	0.93	0.93	0.91	0.93	3513600
1978-03-02	0.93	0.93	0.92	0.93	7809600
1978-03-03	0.93	0.94	0.92	0.93	3816000
1978-03-06	0.93	0.94	0.93	0.94	6268800
1978-03-07	0.94	0.94	0.93	0.94	4512000
1978-03-08	0.94	0.95	0.94	0.95	4017600
1978-03-09	0.95	0.96	0.94	0.95	5035200
1978-03-10	0.96	0.97	0.96	0.97	6470400
1978-03-13	0.97	0.98	0.97	0.97	6484800
1978-03-14	0.97	0.98	0.97	0.98	6177600
1978-03-15	0.98	0.98	0.97	0.97	4137600
1978-03-16	0.97	0.97	0.96	0.97	2068800
1978-03-17	0.98	0.99	0.98	0.98	5131200
1978-03-20	0.99	1	0.99	0.99	6417600
1978-03-21	0.99	0.99	0.98	0.98	5443200
1978-03-22	0.98	0.98	0.97	0.98	5068800
1978-03-23	0.98	0.98	0.97	0.97	5241600
1978-03-27	0.97	0.98	0.97	0.97	3081600
1978-03-28	0.97	0.98	0.97	0.98	2433600
1978-03-29	0.98	0.99	0.98	0.98	2328000
1978-03-30	0.98	0.99	0.98	0.98	4022400
1978-03-31	0.98	0.98	0.97	0.97	6432000
1978-04-03	0.97	0.97	0.96	0.96	3196800
1978-04-04	0.96	0.97	0.96	0.97	4377600
1978-04-05	0.97	0.98	0.96	0.98	3316800
1978-04-06	0.98	0.98	0.97	0.97	3585600
1978-04-07	0.97	0.98	0.97	0.98	6830400
1978-04-10	0.98	0.98	0.98	0.98	4684800
1978-04-11	0.98	0.98	0.97	0.98	5808000
1978-04-12	0.98	0.98	0.97	0.97	4900800
1978-04-13	0.97	0.98	0.97	0.98	4617600
1978-04-14	0.99	1.01	0.99	1.01	17884800
1978-04-17	1.03	1.06	1.03	1.04	24556800
1978-04-18	1.04	1.04	1.03	1.03	8750400
1978-04-19	1.03	1.04	1.02	1.03	5870400
1978-04-20	1.05	1.06	1.05	1.05	9801600
1978-04-21	1.05	1.05	1.04	1.04	12494400
1978-04-24	1.04	1.09	1.04	1.09	8030400
1978-04-25	1.09	1.11	1.09	1.09	21945600
1978-04-26	1.09	1.1	1.08	1.09	15168000
1978-04-27	1.09	1.09	1.08	1.08	7065600
1978-04-28	1.08	1.09	1.07	1.09	9057600
1978-05-01	1.09	1.11	1.08	1.1	6528000
1978-05-02	1.1	1.1	1.09	1.09	7396800
1978-05-03	1.09	1.1	1.06	1.07	8846400
1978-05-04	1.07	1.07	1.04	1.05	10771200
1978-05-05	1.05	1.07	1.05	1.05	10867200
1978-05-08	1.05	1.07	1.05	1.06	5241600
1978-05-09	1.06	1.07	1.06	1.07	5822400
1978-05-10	1.07	1.07	1.07	1.07	7147200
1978-05-11	1.07	1.09	1.07	1.09	5668800
1978-05-12	1.09	1.11	1.09	1.11	10286400
1978-05-15	1.11	1.12	1.09	1.12	4363200
1978-05-16	1.12	1.14	1.12	1.12	10046400
1978-05-17	1.12	1.13	1.11	1.13	8395200
1978-05-18	1.13	1.14	1.11	1.11	6758400
1978-05-19	1.11	1.11	1.1	1.1	4665600
1978-05-22	1.1	1.13	1.1	1.13	3600000
1978-05-23	1.12	1.12	1.11	1.12	3787200
1978-05-24	1.11	1.11	1.09	1.1	6086400
1978-05-25	1.1	1.11	1.09	1.1	4008000
1978-05-26	1.1	1.11	1.08	1.09	11520000
1978-05-30	1.09	1.09	1.08	1.08	3494400
1978-05-31	1.08	1.11	1.08	1.1	11779200
1978-06-01	1.1	1.11	1.09	1.1	5040000
1978-06-02	1.1	1.11	1.1	1.1	4200000
1978-06-05	1.1	1.13	1.1	1.12	6460800
1978-06-06	1.13	1.14	1.13	1.13	9571200
1978-06-07	1.13	1.13	1.11	1.12	6873600
1978-06-08	1.12	1.12	1.11	1.11	4872000
1978-06-09	1.11	1.11	1.08	1.09	3897600
1978-06-12	1.09	1.11	1.08	1.09	5524800
1978-06-13	1.09	1.11	1.09	1.1	7968000
1978-06-14	1.1	1.12	1.1	1.1	5116800
1978-06-15	1.1	1.1	1.08	1.08	4896000
1978-06-16	1.08	1.08	1.06	1.07	4737600
1978-06-19	1.07	1.08	1.06	1.08	4185600
1978-06-20	1.08	1.08	1.05	1.05	4992000
1978-06-21	1.05	1.05	1.04	1.05	5308800
1978-06-22	1.05	1.05	1.04	1.05	3835200
1978-06-23	1.05	1.06	1.04	1.04	3499200
1978-06-26	1.04	1.05	1.03	1.04	4219200
1978-06-27	1.04	1.05	1.03	1.04	7142400
1978-06-28	1.04	1.04	1.03	1.04	3624000
1978-06-29	1.04	1.05	1.04	1.05	7555200
1978-06-30	1.05	1.05	1.04	1.05	4752000
1978-07-03	1.05	1.05	1.04	1.05	4478400
1978-07-05	1.05	1.05	1.04	1.04	4108800
1978-07-06	1.04	1.05	1.04	1.05	5880000
1978-07-07	1.05	1.05	1.04	1.05	9120000
1978-07-10	1.05	1.08	1.05	1.07	4497600
1978-07-11	1.08	1.09	1.08	1.08	6499200
1978-07-12	1.08	1.09	1.08	1.08	4171200
1978-07-13	1.08	1.09	1.08	1.09	5788800
1978-07-14	1.09	1.11	1.08	1.11	15369600
1978-07-17	1.11	1.13	1.09	1.09	5472000
1978-07-18	1.09	1.1	1.08	1.08	3124800
1978-07-19	1.08	1.11	1.08	1.11	4651200
1978-07-20	1.11	1.11	1.1	1.1	5284800
1978-07-21	1.1	1.1	1.09	1.09	6115200
1978-07-24	1.09	1.09	1.07	1.09	3806400
1978-07-25	1.09	1.11	1.09	1.11	5212800
1978-07-26	1.11	1.14	1.11	1.12	6364800
1978-07-27	1.12	1.13	1.11	1.11	4276800
1978-07-28	1.11	1.12	1.11	1.11	3657600
1978-07-31	1.11	1.12	1.11	1.12	4228800
1978-08-01	1.12	1.13	1.11	1.12	7363200
1978-08-02	1.12	1.14	1.11	1.14	8131200
1978-08-03	1.15	1.18	1.15	1.15	18465600
1978-08-04	1.15	1.16	1.15	1.16	8539200
1978-08-07	1.16	1.17	1.15	1.16	7780800
1978-08-08	1.16	1.16	1.15	1.16	5534400
1978-08-09	1.16	1.18	1.16	1.17	12523200
1978-08-10	1.17	1.18	1.16	1.16	6076800
1978-08-11	1.16	1.17	1.16	1.17	4276800
1978-08-14	1.17	1.18	1.16	1.17	4104000
1978-08-15	1.16	1.16	1.15	1.16	2966400
1978-08-16	1.16	1.17	1.16	1.17	4886400
1978-08-17	1.18	1.2	1.18	1.18	10790400
1978-08-18	1.18	1.2	1.17	1.18	6336000
1978-08-21	1.17	1.17	1.15	1.16	5952000
1978-08-22	1.16	1.16	1.14	1.16	4737600
1978-08-23	1.16	1.18	1.16	1.17	7627200
1978-08-24	1.17	1.18	1.17	1.17	4737600
1978-08-25	1.17	1.18	1.17	1.17	4809600
1978-08-28	1.17	1.17	1.15	1.17	4099200
1978-08-29	1.15	1.15	1.14	1.15	4185600
1978-08-30	1.14	1.14	1.13	1.14	14380800
1978-08-31	1.14	1.14	1.13	1.13	4089600
1978-09-01	1.13	1.13	1.13	1.13	4833600
1978-09-05	1.13	1.13	1.12	1.12	10560000
1978-09-06	1.12	1.14	1.12	1.13	12849600
1978-09-07	1.13	1.14	1.12	1.13	5702400
1978-09-08	1.13	1.14	1.13	1.14	16742400
1978-09-11	1.14	1.15	1.14	1.15	8692800
1978-09-12	1.13	1.13	1.12	1.13	7756800
1978-09-13	1.13	1.14	1.13	1.13	8524800
1978-09-14	1.13	1.14	1.12	1.12	5769600
1978-09-15	1.12	1.12	1.1	1.11	5097600
1978-09-18	1.11	1.11	1.09	1.1	7924800
1978-09-19	1.1	1.12	1.09	1.1	7291200
1978-09-20	1.1	1.11	1.08	1.09	7617600
1978-09-21	1.09	1.09	1.08	1.09	7646400
1978-09-22	1.09	1.1	1.09	1.09	11860800
1978-09-25	1.09	1.09	1.08	1.09	4464000
1978-09-26	1.09	1.11	1.08	1.11	6912000
1978-09-27	1.11	1.12	1.09	1.09	7257600
1978-09-28	1.09	1.09	1.08	1.09	6422400
1978-09-29	1.09	1.1	1.08	1.1	6019200
1978-10-02	1.1	1.11	1.1	1.1	7377600
1978-10-03	1.1	1.12	1.1	1.11	8203200
1978-10-04	1.1	1.1	1.09	1.1	3638400
1978-10-05	1.1	1.11	1.09	1.09	5942400
1978-10-06	1.09	1.11	1.09	1.09	4646400
1978-10-09	1.1	1.11	1.1	1.11	3936000
1978-10-10	1.11	1.11	1.1	1.1	3916800
1978-10-11	1.1	1.11	1.1	1.11	4852800
1978-10-12	1.11	1.12	1.11	1.11	6398400
1978-10-13	1.11	1.12	1.1	1.1	4800000
1978-10-16	1.1	1.1	1.08	1.08	5323200
1978-10-17	1.08	1.08	1.07	1.08	6129600
1978-10-18	1.08	1.09	1.07	1.07	4152000
1978-10-19	1.07	1.08	1.06	1.06	4416000
1978-10-20	1.06	1.06	1.03	1.04	14928000
1978-10-23	1.04	1.04	1.01	1.02	16492800
1978-10-24	1.02	1.03	1.01	1.01	8731200
1978-10-25	1.01	1.02	1	1.01	7848000
1978-10-26	1.01	1.02	1	1	7843200
1978-10-27	1	1.01	0.99	0.99	6902400
1978-10-30	0.99	1.01	0.96	1.01	9676800
1978-10-31	1.01	1.02	0.99	0.99	5836800
1978-11-01	1.01	1.06	1.01	1.06	10046400
1978-11-02	1.05	1.05	1.01	1.01	15134400
1978-11-03	1.01	1.01	1	1	8692800
1978-11-06	1	1.01	0.99	0.99	5793600
1978-11-07	0.99	1	0.99	1	8145600
1978-11-08	1	1	0.99	1	5347200
1978-11-09	1	1.02	0.99	1.01	4996800
1978-11-10	1.01	1.03	1	1.01	4632000
1978-11-13	1.01	1.01	0.97	0.97	5913600
1978-11-14	0.98	1	0.98	0.99	4828800
1978-11-15	1	1.02	1	1.01	5779200
1978-11-16	1.01	1.03	1.01	1.03	5241600
1978-11-17	1.03	1.04	1.02	1.04	6244800
1978-11-20	1.04	1.05	1.03	1.04	3489600
1978-11-21	1.04	1.04	1.03	1.03	3144000
1978-11-22	1.03	1.04	1.03	1.03	4756800
1978-11-24	1.03	1.04	1.02	1.04	2524800
1978-11-27	1.04	1.04	1.02	1.03	2280000
1978-11-28	1.03	1.03	1.01	1.02	2270400
1978-11-29	1.02	1.02	1	1	2750400
1978-11-30	0.99	0.99	0.97	0.98	6513600
1978-12-01	0.99	1.01	0.99	1.01	4948800
1978-12-04	1.01	1.02	1	1.01	3873600
1978-12-05	1.01	1.02	1.01	1.02	4521600
1978-12-06	1.02	1.03	1.01	1.02	7603200
1978-12-07	1.02	1.02	1.01	1.01	2582400
1978-12-08	1.01	1.01	1	1.01	3912000
1978-12-11	1.01	1.02	1.01	1.02	2918400
1978-12-12	1.02	1.02	1	1.01	2620800
1978-12-13	1.01	1.01	0.98	0.98	3504000
1978-12-14	0.98	0.99	0.98	0.99	3268800
1978-12-15	0.99	0.99	0.98	0.98	3494400
1978-12-18	0.98	0.98	0.96	0.96	6432000
1978-12-19	0.96	0.97	0.95	0.96	5284800
1978-12-20	0.96	0.98	0.96	0.97	4243200
1978-12-21	0.97	0.98	0.96	0.97	3988800
1978-12-22	0.97	0.99	0.97	0.99	2726400
1978-12-26	0.99	1	0.97	1	4224000
1978-12-27	1	1	0.99	0.99	6220800
1978-12-28	0.99	0.99	0.98	0.99	3225600
1978-12-29	0.99	0.99	0.98	0.98	3724800
1979-01-02	0.98	0.99	0.97	0.98	3681600
1979-01-03	0.98	1	0.98	1	6988800
1979-01-04	1.03	1.03	1	1.02	8937600
1979-01-05	1.02	1.03	1.02	1.02	6556800
1979-01-08	1.02	1.02	1.01	1.02	3302400
1979-01-09	1.02	1.03	1.02	1.03	4622400
1979-01-10	1.03	1.03	1.02	1.02	4041600
1979-01-11	1.02	1.02	1.01	1.02	3844800
1979-01-12	1.03	1.04	1.03	1.03	7099200
1979-01-15	1.03	1.04	1.03	1.04	3417600
1979-01-16	1.04	1.05	1.03	1.03	6408000
1979-01-17	1.03	1.03	1.01	1.02	5841600
1979-01-18	1.02	1.03	1.02	1.03	3696000
1979-01-19	1.03	1.04	1.03	1.03	4276800
1979-01-22	1.03	1.04	1.02	1.03	5620800
1979-01-23	1.03	1.04	1.02	1.03	3806400
1979-01-24	1.03	1.04	1.02	1.03	6460800
1979-01-25	1.03	1.05	1.03	1.04	9921600
1979-01-26	1.04	1.05	1.04	1.04	5880000
1979-01-29	1.04	1.04	1.03	1.03	5155200
1979-01-30	1.03	1.03	1.02	1.02	3624000
1979-01-31	1.02	1.02	1	1.01	5841600
1979-02-01	1.01	1.01	1	1.01	4809600
1979-02-02	1.01	1.01	0.99	1	5380800
1979-02-05	0.99	0.99	0.97	0.98	4920000
1979-02-06	0.98	0.98	0.98	0.98	5328000
1979-02-07	0.98	0.98	0.97	0.97	6547200
1979-02-08	0.97	0.98	0.97	0.97	7574400
1979-02-09	0.97	0.97	0.96	0.96	7339200
1979-02-12	0.96	0.98	0.96	0.97	4684800
1979-02-13	0.97	0.98	0.97	0.97	11198400
1979-02-14	0.97	0.98	0.97	0.97	8145600
1979-02-15	0.97	0.97	0.97	0.97	3067200
1979-02-16	0.97	0.98	0.97	0.98	2760000
1979-02-20	0.98	0.99	0.97	0.99	5784000
1979-02-21	0.99	1.03	0.98	0.98	6902400
1979-02-22	0.98	0.99	0.98	0.98	8020800
1979-02-23	0.98	0.98	0.97	0.97	5755200
1979-02-26	0.97	0.98	0.97	0.97	5001600
1979-02-27	0.97	0.97	0.96	0.96	5260800
1979-02-28	0.96	0.96	0.95	0.96	6657600
1979-03-01	0.96	0.97	0.96	0.97	4262400
1979-03-02	0.97	0.97	0.96	0.96	4449600
1979-03-05	0.96	0.98	0.96	0.96	9984000
1979-03-06	0.96	0.97	0.96	0.97	6316800
1979-03-07	0.97	0.97	0.96	0.97	7185600
1979-03-08	0.97	0.98	0.96	0.98	11904000
1979-03-09	0.98	0.98	0.97	0.97	8112000
1979-03-12	0.97	0.98	0.95	0.98	4728000
1979-03-13	0.98	0.99	0.97	0.98	6288000
1979-03-14	0.98	0.99	0.98	0.98	2846400
1979-03-15	0.98	0.99	0.98	0.99	4992000
1979-03-16	0.99	1	0.98	1	7132800
1979-03-19	1	1.01	0.99	1.01	5174400
1979-03-20	1.01	1.01	0.99	1	4483200
1979-03-21	1	1.01	0.99	1	6619200
1979-03-22	1.01	1.02	1.01	1.01	7891200
1979-03-23	1.01	1.03	1.01	1.02	4569600
1979-03-26	1.02	1.02	1.01	1.01	3600000
1979-03-27	1.01	1.03	1	1.03	6720000
1979-03-28	1.03	1.03	1.02	1.02	6600000
1979-03-29	1.02	1.03	1	1.01	6148800
1979-03-30	1.01	1.01	0.99	1	6494400
1979-04-02	0.99	0.99	0.98	0.98	7795200
1979-04-03	0.98	1	0.98	0.99	8510400
1979-04-04	0.99	1.01	0.99	0.99	8880000
1979-04-05	0.99	1	0.99	0.99	5332800
1979-04-06	0.99	0.99	0.99	0.99	4929600
1979-04-09	0.99	1	0.99	0.99	3667200
1979-04-10	0.99	1.01	0.99	1.01	6480000
1979-04-11	1.01	1.02	1	1.01	6364800
1979-04-12	1.01	1.02	1	1.01	5222400
1979-04-16	1.01	1.01	1	1.01	4612800
1979-04-17	1.01	1.01	1	1	5760000
1979-04-18	1	1.01	1	1.01	4454400
1979-04-19	1.01	1.01	1	1	4833600
1979-04-20	1	1	0.99	1	4699200
1979-04-23	1	1.01	0.99	1.01	6763200
1979-04-24	1.01	1.03	1.01	1.02	5664000
1979-04-25	1.02	1.04	1.02	1.03	4003200
1979-04-26	1.03	1.03	1.02	1.03	6840000
1979-04-27	1.02	1.02	1.02	1.02	5534400
1979-04-30	1.02	1.03	1.01	1.02	3595200
1979-05-01	1.02	1.04	1.02	1.03	5721600
1979-05-02	1.03	1.04	1.02	1.04	4108800
1979-05-03	1.04	1.05	1.03	1.04	7497600
1979-05-04	1.04	1.04	1.03	1.04	4070400
1979-05-07	1.03	1.03	1.01	1.01	7742400
1979-05-08	1.01	1.02	1.01	1.02	4684800
1979-05-09	1.02	1.03	1.01	1.03	5880000
1979-05-10	1.03	1.03	1.02	1.02	6710400
1979-05-11	1.02	1.03	1.02	1.02	3782400
1979-05-14	1.02	1.02	1.01	1.01	6566400
1979-05-15	1.01	1.02	1.01	1.02	2289600
1979-05-16	1.02	1.02	1.02	1.02	4521600
1979-05-17	1.02	1.04	1.02	1.04	6456000
1979-05-18	1.04	1.04	1.03	1.04	5404800
1979-05-21	1.04	1.05	1.03	1.04	5107200
1979-05-22	1.04	1.06	1.04	1.05	7238400
1979-05-23	1.05	1.08	1.04	1.04	3537600
1979-05-24	1.04	1.04	1.03	1.04	4526400
1979-05-25	1.04	1.04	1.03	1.03	4166400
1979-05-29	1.03	1.04	1.03	1.03	9427200
1979-05-30	1.03	1.04	1.03	1.04	5347200
1979-05-31	1.03	1.03	1.02	1.02	8246400
1979-06-01	1.02	1.03	1.02	1.02	4161600
1979-06-04	1.02	1.03	1.02	1.03	2251200
1979-06-05	1.03	1.05	1.03	1.05	4459200
1979-06-06	1.05	1.06	1.04	1.04	8136000
1979-06-07	1.04	1.05	1.04	1.05	5553600
1979-06-08	1.05	1.05	1.04	1.04	6024000
1979-06-11	1.04	1.04	1.03	1.03	4204800
1979-06-12	1.03	1.04	1.03	1.03	7488000
1979-06-13	1.03	1.04	1.03	1.03	5433600
1979-06-14	1.03	1.03	1.03	1.03	3960000
1979-06-15	1.03	1.04	1.03	1.03	6979200
1979-06-18	1.03	1.03	1.01	1.02	4814400
1979-06-19	1.02	1.03	1.02	1.02	5457600
1979-06-20	1.02	1.02	1.01	1.02	4233600
1979-06-21	1.02	1.02	1	1.02	5980800
1979-06-22	1.02	1.03	1.02	1.03	4713600
1979-06-25	1.03	1.03	1.02	1.03	5990400
1979-06-26	1.03	1.04	1.03	1.03	7348800
1979-06-27	1.03	1.04	1.03	1.04	3628800
1979-06-28	1.04	1.05	1.04	1.04	2913600
1979-06-29	1.04	1.05	1.04	1.04	3504000
1979-07-02	1.04	1.04	1.03	1.04	5150400
1979-07-03	1.04	1.04	1.03	1.04	4368000
1979-07-05	1.04	1.04	1.03	1.04	13156800
1979-07-06	1.04	1.05	1.03	1.04	6072000
1979-07-09	1.05	1.07	1.05	1.06	7656000
1979-07-10	1.06	1.07	1.06	1.06	9336000
1979-07-11	1.05	1.05	1.04	1.05	4766400
1979-07-12	1.05	1.05	1.04	1.04	2601600
1979-07-13	1.04	1.05	1.02	1.05	2692800
1979-07-16	1.05	1.05	1.04	1.05	4646400
1979-07-17	1.05	1.07	1.04	1.05	9278400
1979-07-18	1.05	1.05	1.04	1.05	6720000
1979-07-19	1.05	1.05	1.04	1.05	5942400
1979-07-20	1.05	1.05	1.04	1.05	4771200
1979-07-23	1.05	1.05	1.04	1.04	3038400
1979-07-24	1.04	1.05	1.04	1.05	3542400
1979-07-25	1.05	1.07	1.05	1.06	5798400
1979-07-26	1.07	1.08	1.07	1.07	9643200
1979-07-27	1.07	1.08	1.07	1.07	4488000
1979-07-30	1.07	1.08	1.07	1.07	5467200
1979-07-31	1.07	1.08	1.07	1.08	5395200
1979-08-01	1.08	1.08	1.07	1.08	5236800
1979-08-02	1.08	1.08	1.07	1.07	3547200
1979-08-03	1.07	1.07	1.06	1.07	3705600
1979-08-06	1.07	1.07	1.07	1.07	2846400
1979-08-07	1.07	1.1	1.07	1.1	8385600
1979-08-08	1.1	1.12	1.1	1.11	10238400
1979-08-09	1.11	1.11	1.1	1.1	6230400
1979-08-10	1.1	1.13	1.1	1.13	4636800
1979-08-13	1.13	1.14	1.13	1.13	7819200
1979-08-14	1.13	1.14	1.13	1.13	7411200
1979-08-15	1.13	1.15	1.13	1.14	6945600
1979-08-16	1.14	1.15	1.14	1.14	10766400
1979-08-17	1.14	1.15	1.14	1.14	5433600
1979-08-20	1.14	1.15	1.13	1.14	3513600
1979-08-21	1.14	1.14	1.14	1.14	4387200
1979-08-22	1.14	1.18	1.13	1.13	2721600
1979-08-23	1.13	1.13	1.12	1.12	6528000
1979-08-24	1.12	1.12	1.1	1.11	3379200
1979-08-27	1.11	1.11	1.09	1.1	8328000
1979-08-28	1.1	1.1	1.1	1.1	2822400
1979-08-29	1.1	1.1	1.1	1.1	3916800
1979-08-30	1.1	1.11	1.1	1.11	2563200
1979-08-31	1.11	1.11	1.1	1.11	2352000
1979-09-04	1.11	1.11	1.1	1.1	4536000
1979-09-05	1.1	1.1	1.09	1.09	9004800
1979-09-06	1.09	1.09	1.08	1.09	6398400
1979-09-07	1.09	1.09	1.08	1.09	2640000
1979-09-10	1.09	1.09	1.08	1.08	4425600
1979-09-11	1.08	1.08	1.06	1.07	6393600
1979-09-12	1.07	1.08	1.06	1.07	4252800
1979-09-13	1.07	1.07	1.06	1.06	4219200
1979-09-14	1.06	1.07	1.06	1.07	5841600
1979-09-17	1.07	1.08	1.07	1.08	12854400
1979-09-18	1.06	1.06	1.05	1.05	12604800
1979-09-19	1.05	1.06	1.04	1.05	6801600
1979-09-20	1.05	1.07	1.05	1.07	7291200
1979-09-21	1.07	1.07	1.06	1.07	4574400
1979-09-24	1.07	1.08	1.06	1.07	4382400
1979-09-25	1.07	1.07	1.05	1.07	3960000
1979-09-26	1.07	1.08	1.06	1.06	6676800
1979-09-27	1.06	1.07	1.05	1.07	9302400
1979-09-28	1.07	1.07	1.05	1.06	3566400
1979-10-01	1.05	1.05	1.05	1.05	4449600
1979-10-02	1.05	1.06	1.04	1.06	11980800
1979-10-03	1.06	1.07	1.06	1.06	3772800
1979-10-04	1.06	1.07	1.05	1.07	4401600
1979-10-05	1.07	1.09	1.07	1.08	9254400
1979-10-08	1.08	1.08	1.07	1.07	8721600
1979-10-09	1.06	1.06	1.04	1.04	9216000
1979-10-10	1.03	1.03	0.99	1.03	10900800
1979-10-11	1.02	1.02	1.01	1.02	7603200
1979-10-12	1.02	1.02	1.01	1.02	4795200
1979-10-15	1.01	1.01	0.99	1	6240000
1979-10-16	1	1.01	0.99	0.99	8356800
1979-10-17	0.99	1	0.99	1	3556800
1979-10-18	1	1	0.99	0.99	4574400
1979-10-19	0.99	1	0.98	0.98	6561600
1979-10-22	0.98	0.99	0.96	0.98	4262400
1979-10-23	0.98	0.99	0.98	0.98	4252800
1979-10-24	0.98	0.99	0.98	0.98	6758400
1979-10-25	0.98	0.99	0.98	0.98	7761600
1979-10-26	0.99	1	0.99	0.99	5025600
1979-10-29	0.99	1.01	0.99	0.99	5136000
1979-10-30	1	1.02	1	1.02	4593600
1979-10-31	1.02	1.02	1.01	1.01	3979200
1979-11-01	1.01	1.01	1	1.01	2400000
1979-11-02	1.01	1.01	1.01	1.01	2059200
1979-11-05	1	1	1	1	2395200
1979-11-06	1	1	0.98	0.98	4646400
1979-11-07	0.98	0.98	0.97	0.97	6547200
1979-11-08	0.97	0.98	0.97	0.98	3936000
1979-11-09	0.98	0.98	0.97	0.97	4420800
1979-11-12	0.97	0.99	0.97	0.99	4507200
1979-11-13	0.99	0.99	0.97	0.98	4382400
1979-11-14	0.98	0.98	0.97	0.97	7238400
1979-11-15	0.97	0.98	0.97	0.97	7953600
1979-11-16	0.97	0.98	0.96	0.96	3926400
1979-11-19	0.96	0.97	0.95	0.95	8126400
1979-11-20	0.95	0.96	0.95	0.95	5068800
1979-11-21	0.95	0.97	0.94	0.97	9950400
1979-11-23	0.97	0.98	0.97	0.98	4267200
1979-11-26	0.98	0.99	0.97	0.99	11059200
1979-11-27	0.99	0.99	0.98	0.98	14500800
1979-11-28	0.98	0.98	0.97	0.98	5361600
1979-11-29	0.98	0.99	0.98	0.98	8049600
1979-11-30	0.97	0.97	0.96	0.96	8107200
1979-12-03	0.96	0.97	0.95	0.95	4987200
1979-12-04	0.96	0.96	0.96	0.96	9187200
1979-12-05	0.96	0.97	0.96	0.97	6196800
1979-12-06	0.97	0.97	0.96	0.97	4977600
1979-12-07	0.98	0.99	0.98	0.98	11491200
1979-12-10	0.98	0.99	0.96	0.97	6883200
1979-12-11	0.97	0.99	0.97	0.98	11404800
1979-12-12	0.98	0.99	0.98	0.99	7982400
1979-12-13	0.99	1.03	0.99	1.02	8760000
1979-12-14	1.02	1.02	1.01	1.01	11304000
1979-12-17	1.02	1.04	1.02	1.03	11760000
1979-12-18	1.03	1.03	1.01	1.01	8995200
1979-12-19	1.01	1.03	1.01	1.02	10036800
1979-12-20	1.02	1.03	1.02	1.03	7248000
1979-12-21	1.03	1.05	1.03	1.05	13257600
1979-12-24	1.05	1.05	1.04	1.05	4987200
1979-12-26	1.05	1.05	1.05	1.05	2764800
1979-12-27	1.05	1.06	1.04	1.06	4036800
1979-12-28	1.06	1.06	1.05	1.06	5289600
1979-12-31	1.06	1.06	1.05	1.05	2371200
1980-01-02	1.05	1.06	1.02	1.02	7147200
1980-01-03	1.02	1.03	1	1.03	8832000
1980-01-04	1.04	1.07	1.04	1.06	8227200
1980-01-07	1.06	1.11	1.05	1.1	10113600
1980-01-08	1.1	1.14	1.1	1.14	11841600
1980-01-09	1.14	1.16	1.13	1.13	24043200
1980-01-10	1.13	1.14	1.11	1.13	11448000
1980-01-11	1.13	1.13	1.12	1.13	4800000
1980-01-14	1.13	1.14	1.12	1.13	15648000
1980-01-15	1.13	1.13	1.1	1.1	6384000
1980-01-16	1.11	1.12	1.11	1.11	15705600
1980-01-17	1.11	1.12	1.11	1.11	4012800
1980-01-18	1.11	1.12	1.1	1.11	8188800
1980-01-21	1.11	1.15	1.11	1.14	11260800
1980-01-22	1.14	1.14	1.12	1.12	5836800
1980-01-23	1.12	1.14	1.11	1.14	7296000
1980-01-24	1.14	1.15	1.14	1.14	13291200
1980-01-25	1.14	1.14	1.14	1.14	9427200
1980-01-28	1.14	1.16	1.14	1.15	6312000
1980-01-29	1.15	1.16	1.13	1.13	8001600
1980-01-30	1.13	1.17	1.13	1.17	8433600
1980-01-31	1.17	1.2	1.14	1.15	12100800
1980-02-01	1.15	1.17	1.14	1.16	8227200
1980-02-04	1.16	1.17	1.14	1.15	9561600
1980-02-05	1.15	1.16	1.15	1.16	4132800
1980-02-06	1.16	1.17	1.14	1.17	6720000
1980-02-07	1.17	1.17	1.15	1.15	8188800
1980-02-08	1.15	1.16	1.14	1.14	15297600
1980-02-11	1.14	1.15	1.12	1.13	13824000
1980-02-12	1.13	1.13	1.12	1.13	5760000
1980-02-13	1.14	1.15	1.14	1.14	14889600
1980-02-14	1.14	1.14	1.12	1.13	7406400
1980-02-15	1.11	1.11	1.07	1.1	11572800
1980-02-19	1.09	1.09	1.08	1.08	7243200
1980-02-20	1.08	1.09	1.08	1.09	8908800
1980-02-21	1.09	1.09	1.06	1.07	9926400
1980-02-22	1.07	1.07	1.05	1.05	9168000
1980-02-25	1.05	1.05	1.03	1.04	8611200
1980-02-26	1.04	1.05	1.04	1.05	6508800
1980-02-27	1.05	1.06	1.04	1.04	8284800
1980-02-28	1.04	1.04	1.02	1.04	7032000
1980-02-29	1.04	1.05	1.02	1.05	8414400
1980-03-03	1.05	1.06	1.04	1.04	6561600
1980-03-04	1.04	1.04	1.03	1.04	6360000
1980-03-05	1.04	1.04	1.02	1.02	9912000
1980-03-06	1.02	1.02	1	1.01	9744000
1980-03-07	1.01	1.02	1.01	1.01	9019200
1980-03-10	1.01	1.02	1.01	1.02	10641600
1980-03-11	1.02	1.03	1.01	1.02	6398400
1980-03-12	1.02	1.02	1	1.02	5932800
1980-03-13	1.01	1.01	0.99	1	8572800
1980-03-14	1	1.01	0.99	1	11078400
1980-03-17	0.99	0.99	0.97	0.97	7176000
1980-03-18	0.97	0.99	0.97	0.99	10872000
1980-03-19	0.98	0.98	0.97	0.97	12153600
1980-03-20	0.97	0.97	0.95	0.95	10425600
1980-03-21	0.95	0.96	0.95	0.96	8659200
1980-03-24	0.96	0.96	0.94	0.95	12211200
1980-03-25	0.95	0.95	0.94	0.95	17342400
1980-03-26	0.95	0.96	0.95	0.95	6360000
1980-03-27	0.95	0.95	0.92	0.94	9796800
1980-03-28	0.96	0.99	0.96	0.99	5270400
1980-03-31	0.99	1.01	0.99	1	6758400
1980-04-01	1	1.02	0.98	0.98	6931200
1980-04-02	0.98	1	0.98	0.99	5083200
1980-04-03	0.99	1.01	0.99	1.01	4137600
1980-04-07	1	1	0.97	0.97	12177600
1980-04-08	0.97	0.98	0.95	0.97	7406400
1980-04-09	0.97	0.98	0.97	0.98	6768000
1980-04-10	0.98	0.99	0.98	0.99	3696000
1980-04-11	0.99	1	0.99	0.99	7243200
1980-04-14	0.99	1	0.98	0.99	3672000
1980-04-15	0.99	0.99	0.99	0.99	4968000
1980-04-16	0.99	1	0.96	0.97	9576000
1980-04-17	0.97	0.97	0.95	0.95	4953600
1980-04-18	0.95	0.96	0.93	0.93	5448000
1980-04-21	0.93	0.94	0.93	0.93	6484800
1980-04-22	0.94	0.96	0.94	0.95	11860800
1980-04-23	0.96	0.97	0.96	0.96	5928000
1980-04-24	0.96	0.98	0.96	0.97	4315200
1980-04-25	0.97	0.98	0.96	0.98	3816000
1980-04-28	0.98	0.99	0.98	0.98	6350400
1980-04-29	0.98	0.99	0.98	0.99	3705600
1980-04-30	0.99	0.99	0.98	0.99	4190400
1980-05-01	0.99	0.99	0.96	0.96	3964800
1980-05-02	0.96	0.97	0.95	0.96	9648000
1980-05-05	0.96	0.97	0.95	0.97	3864000
1980-05-06	0.97	0.98	0.96	0.97	11049600
1980-05-07	0.97	1	0.96	0.99	10363200
1980-05-08	0.99	0.99	0.98	0.98	4113600
1980-05-09	0.98	0.98	0.97	0.98	4161600
1980-05-12	0.98	0.98	0.96	0.97	4411200
1980-05-13	0.97	0.98	0.96	0.97	8184000
1980-05-14	0.97	0.99	0.97	0.97	10008000
1980-05-15	0.97	0.99	0.97	0.98	4588800
1980-05-16	0.98	0.99	0.98	0.98	3297600
1980-05-19	0.98	0.99	0.97	0.99	3888000
1980-05-20	0.99	0.99	0.98	0.99	5875200
1980-05-21	0.99	0.99	0.98	0.99	5169600
1980-05-22	0.99	1.02	0.99	1.01	5328000
1980-05-23	1.01	1.03	1.01	1.03	19032000
1980-05-27	1.04	1.05	1.04	1.04	10214400
1980-05-28	1.04	1.05	1.03	1.04	9456000
1980-05-29	1.04	1.04	1.03	1.03	4387200
1980-05-30	1.03	1.03	1	1.03	12633600
1980-06-02	1.03	1.03	0.93	1.02	10540800
1980-06-03	1.02	1.02	1.01	1.02	4344000
1980-06-04	1.02	1.03	1.01	1.03	6969600
1980-06-05	1.04	1.06	1.04	1.05	12230400
1980-06-06	1.05	1.06	1.04	1.05	6571200
1980-06-09	1.05	1.06	1.03	1.04	6979200
1980-06-10	1.04	1.05	1.04	1.04	7036800
1980-06-11	1.04	1.05	1.04	1.05	7636800
1980-06-12	1.05	1.05	1.03	1.04	6614400
1980-06-13	1.04	1.04	1.03	1.04	8918400
1980-06-16	1.04	1.05	1.04	1.04	11856000
1980-06-17	1.04	1.06	1.04	1.06	10713600
1980-06-18	1.06	1.06	1.05	1.05	11112000
1980-06-19	1.05	1.06	1.04	1.04	15667200
1980-06-20	1.04	1.05	1.03	1.04	12484800
1980-06-23	1.04	1.05	1.04	1.05	10728000
1980-06-24	1.05	1.07	1.04	1.06	10296000
1980-06-25	1.07	1.08	1.07	1.08	9537600
1980-06-26	1.08	1.08	1.07	1.07	6024000
1980-06-27	1.07	1.08	1.07	1.08	5918400
1980-06-30	1.08	1.08	1.07	1.07	4003200
1980-07-01	1.07	1.08	1.07	1.08	6753600
1980-07-02	1.08	1.11	1.08	1.11	10075200
1980-07-03	1.11	1.11	1.11	1.11	14572800
1980-07-07	1.11	1.11	1.1	1.11	7665600
1980-07-08	1.11	1.12	1.1	1.12	6984000
1980-07-09	1.12	1.13	1.11	1.11	5793600
1980-07-10	1.11	1.11	1.1	1.1	5337600
1980-07-11	1.1	1.13	1.1	1.12	5011200
1980-07-14	1.12	1.14	1.12	1.14	6033600
1980-07-15	1.14	1.16	1.14	1.14	9494400
1980-07-16	1.14	1.15	1.14	1.14	6576000
1980-07-17	1.14	1.15	1.14	1.15	8904000
1980-07-18	1.15	1.16	1.11	1.15	6969600
1980-07-21	1.15	1.16	1.15	1.15	4689600
1980-07-22	1.15	1.16	1.14	1.14	6216000
1980-07-23	1.14	1.15	1.13	1.13	9508800
1980-07-24	1.13	1.14	1.12	1.12	6782400
1980-07-25	1.12	1.13	1.12	1.13	5961600
1980-07-28	1.13	1.13	1.12	1.13	4713600
1980-07-29	1.13	1.15	1.13	1.14	5947200
1980-07-30	1.16	1.17	1.16	1.17	7027200
1980-07-31	1.17	1.17	1.15	1.17	6211200
1980-08-01	1.17	1.17	1.15	1.17	7281600
1980-08-04	1.17	1.17	1.16	1.17	4411200
1980-08-05	1.17	1.18	1.16	1.17	6417600
1980-08-06	1.17	1.17	1.15	1.16	21537600
1980-08-07	1.16	1.17	1.16	1.16	8496000
1980-08-08	1.17	1.18	1.17	1.17	12628800
1980-08-11	1.17	1.19	1.17	1.19	8227200
1980-08-12	1.19	1.21	1.19	1.19	12379200
1980-08-13	1.19	1.2	1.18	1.18	19128000
1980-08-14	1.18	1.21	1.18	1.21	10756800
1980-08-15	1.21	1.21	1.2	1.2	6024000
1980-08-18	1.2	1.2	1.18	1.18	7348800
1980-08-19	1.18	1.18	1.17	1.17	11193600
1980-08-20	1.17	1.18	1.17	1.17	7972800
1980-08-21	1.18	1.19	1.18	1.19	7147200
1980-08-22	1.19	1.2	1.18	1.18	8529600
1980-08-25	1.18	1.18	1.16	1.17	6844800
1980-08-26	1.17	1.17	1.16	1.17	6940800
1980-08-27	1.16	1.16	1.14	1.14	16656000
1980-08-28	1.14	1.14	1.13	1.14	5332800
1980-08-29	1.14	1.14	1.13	1.14	11769600
1980-09-02	1.14	1.16	1.13	1.15	8424000
1980-09-03	1.15	1.16	1.15	1.15	8419200
1980-09-04	1.15	1.16	1.15	1.15	8078400
1980-09-05	1.15	1.15	1.12	1.13	8347200
1980-09-08	1.13	1.13	1.09	1.09	8419200
1980-09-09	1.09	1.11	1.09	1.11	13051200
1980-09-10	1.11	1.11	1.1	1.11	9796800
1980-09-11	1.11	1.13	1.11	1.12	10574400
1980-09-12	1.12	1.13	1.12	1.12	7185600
1980-09-15	1.12	1.12	1.1	1.12	3556800
1980-09-16	1.12	1.13	1.1	1.1	17496000
1980-09-17	1.1	1.14	1.1	1.14	13684800
1980-09-18	1.14	1.15	1.13	1.14	8270400
1980-09-19	1.14	1.14	1.13	1.14	16550400
1980-09-22	1.14	1.16	1.13	1.16	10488000
1980-09-23	1.16	1.16	1.14	1.14	10920000
1980-09-24	1.14	1.14	1.12	1.13	9028800
1980-09-25	1.13	1.14	1.13	1.13	4348800
1980-09-26	1.13	1.13	1.12	1.12	7920000
1980-09-29	1.12	1.12	1.09	1.09	7531200
1980-09-30	1.09	1.1	1.09	1.1	5020800
1980-10-01	1.1	1.1	1.09	1.09	15792000
1980-10-02	1.09	1.1	1.09	1.09	6753600
1980-10-03	1.09	1.13	1.09	1.12	5534400
1980-10-06	1.12	1.15	1.11	1.15	6748800
1980-10-07	1.15	1.16	1.13	1.13	7766400
1980-10-08	1.13	1.13	1.11	1.13	25276800
1980-10-09	1.13	1.14	1.13	1.13	6998400
1980-10-10	1.13	1.13	1.1	1.11	8515200
1980-10-13	1.11	1.12	1.11	1.12	5750400
1980-10-14	1.12	1.13	1.12	1.12	14539200
1980-10-15	1.12	1.13	1.12	1.13	6835200
1980-10-16	1.13	1.15	1.13	1.13	11980800
1980-10-17	1.13	1.14	1.12	1.12	4502400
1980-10-20	1.12	1.12	1.11	1.11	5049600
1980-10-21	1.11	1.13	1.11	1.12	9806400
1980-10-22	1.12	1.13	1.11	1.12	7334400
1980-10-23	1.12	1.12	1.09	1.09	8908800
1980-10-24	1.09	1.09	1.08	1.09	11116800
1980-10-27	1.09	1.1	1.08	1.09	11462400
1980-10-28	1.09	1.1	1.07	1.09	10828800
1980-10-29	1.1	1.12	1.1	1.11	7737600
1980-10-30	1.11	1.13	1.11	1.12	5064000
1980-10-31	1.12	1.13	1.12	1.13	5203200
1980-11-03	1.13	1.14	1.13	1.13	14539200
1980-11-05	1.16	1.2	1.16	1.16	20659200
1980-11-06	1.16	1.16	1.14	1.14	9552000
1980-11-07	1.14	1.15	1.13	1.14	7291200
1980-11-10	1.14	1.15	1.14	1.15	5956800
1980-11-11	1.15	1.17	1.15	1.16	6369600
1980-11-12	1.16	1.18	1.16	1.18	6062400
1980-11-13	1.18	1.21	1.18	1.2	14337600
1980-11-14	1.2	1.22	1.2	1.21	22334400
1980-11-17	1.21	1.22	1.2	1.21	13473600
1980-11-18	1.22	1.24	1.22	1.24	31032000
1980-11-19	1.24	1.27	1.24	1.26	27072000
1980-11-20	1.26	1.28	1.26	1.28	12014400
1980-11-21	1.29	1.31	1.29	1.3	21345600
1980-11-24	1.3	1.3	1.28	1.3	14841600
1980-11-25	1.3	1.31	1.3	1.3	13084800
1980-11-26	1.3	1.31	1.29	1.29	11572800
1980-11-28	1.29	1.3	1.29	1.29	10017600
1980-12-01	1.27	1.27	1.25	1.26	12878400
1980-12-02	1.24	1.24	1.21	1.24	14020800
1980-12-03	1.24	1.25	1.23	1.25	5673600
1980-12-04	1.25	1.28	1.24	1.28	10036800
1980-12-05	1.27	1.27	1.23	1.23	9763200
1980-12-08	1.23	1.23	1.21	1.21	8030400
1980-12-09	1.21	1.22	1.2	1.21	7718400
1980-12-10	1.21	1.22	1.18	1.19	8937600
1980-12-11	1.18	1.18	1.16	1.18	9643200
1980-12-12	1.18	1.2	1.17	1.19	10747200
1980-12-15	1.19	1.21	1.19	1.19	6120000
1980-12-16	1.19	1.21	1.18	1.21	6268800
1980-12-17	1.21	1.21	1.2	1.21	5232000
1980-12-18	1.21	1.22	1.2	1.2	9120000
1980-12-19	1.2	1.21	1.2	1.21	6355200
1980-12-22	1.22	1.25	1.22	1.25	8352000
1980-12-23	1.26	1.27	1.26	1.26	14985600
1980-12-24	1.26	1.27	1.25	1.26	5049600
1980-12-26	1.26	1.27	1.25	1.27	1416000
1980-12-29	1.27	1.28	1.25	1.25	3441600
1980-12-30	1.25	1.26	1.24	1.25	4099200
1980-12-31	1.25	1.28	1.25	1.28	3777600
1981-01-02	1.28	1.29	1.28	1.29	5486400
1981-01-05	1.29	1.34	1.29	1.33	16564800
1981-01-06	1.33	1.34	1.33	1.34	19900800
1981-01-07	1.33	1.33	1.31	1.32	22704000
1981-01-08	1.32	1.33	1.3	1.31	15254400
1981-01-09	1.31	1.32	1.3	1.32	8779200
1981-01-12	1.32	1.34	1.32	1.32	16996800
1981-01-13	1.31	1.31	1.29	1.3	13315200
1981-01-14	1.3	1.31	1.27	1.27	6508800
1981-01-15	1.27	1.28	1.27	1.27	8174400
1981-01-16	1.27	1.29	1.27	1.27	9662400
1981-01-19	1.27	1.28	1.26	1.27	7454400
1981-01-20	1.27	1.27	1.23	1.24	7814400
1981-01-21	1.24	1.25	1.23	1.24	10483200
1981-01-22	1.24	1.25	1.24	1.25	6777600
1981-01-23	1.25	1.27	1.25	1.26	6633600
1981-01-26	1.26	1.3	1.26	1.29	7224000
1981-01-27	1.29	1.31	1.29	1.3	7180800
1981-01-28	1.3	1.31	1.29	1.29	10281600
1981-01-29	1.29	1.3	1.28	1.28	7262400
1981-01-30	1.28	1.29	1.27	1.28	5462400
1981-02-02	1.28	1.28	1.26	1.26	5361600
1981-02-03	1.26	1.27	1.26	1.27	10468800
1981-02-04	1.27	1.27	1.25	1.26	9364800
1981-02-05	1.26	1.28	1.26	1.28	9024000
1981-02-06	1.28	1.3	1.28	1.29	8313600
1981-02-09	1.29	1.31	1.29	1.3	7838400
1981-02-10	1.3	1.32	1.3	1.32	10334400
1981-02-11	1.32	1.32	1.31	1.31	5827200
1981-02-12	1.31	1.31	1.3	1.3	4833600
1981-02-13	1.3	1.3	1.27	1.28	10036800
1981-02-17	1.28	1.29	1.27	1.29	4454400
1981-02-18	1.29	1.31	1.29	1.31	7243200
1981-02-19	1.31	1.32	1.3	1.3	6163200
1981-02-20	1.3	1.32	1.3	1.32	5808000
1981-02-23	1.32	1.36	1.31	1.35	14054400
1981-02-24	1.35	1.37	1.35	1.36	15441600
1981-02-25	1.36	1.4	1.36	1.4	12888000
1981-02-26	1.4	1.41	1.39	1.4	23928000
1981-02-27	1.4	1.4	1.38	1.39	8692800
1981-03-02	1.38	1.38	1.36	1.37	14467200
1981-03-03	1.37	1.37	1.36	1.36	6292800
1981-03-04	1.36	1.38	1.35	1.37	10603200
1981-03-05	1.37	1.38	1.36	1.36	7252800
1981-03-06	1.36	1.37	1.35	1.35	10166400
1981-03-09	1.35	1.41	1.35	1.4	15283200
1981-03-10	1.4	1.41	1.39	1.4	18110400
1981-03-11	1.4	1.41	1.39	1.39	11745600
1981-03-12	1.39	1.41	1.39	1.41	7353600
1981-03-13	1.41	1.42	1.39	1.4	8716800
1981-03-16	1.4	1.44	1.4	1.43	16924800
1981-03-17	1.43	1.44	1.4	1.4	9777600
1981-03-18	1.4	1.42	1.4	1.41	10521600
1981-03-19	1.41	1.42	1.4	1.4	4982400
1981-03-20	1.4	1.4	1.39	1.39	7200000
1981-03-23	1.39	1.4	1.38	1.4	6571200
1981-03-24	1.4	1.4	1.37	1.38	17203200
1981-03-25	1.38	1.4	1.38	1.4	11616000
1981-03-26	1.4	1.4	1.38	1.38	8841600
1981-03-27	1.38	1.38	1.36	1.36	9273600
1981-03-30	1.36	1.39	1.36	1.38	6676800
1981-03-31	1.39	1.41	1.39	1.4	8563200
1981-04-01	1.4	1.42	1.4	1.4	5376000
1981-04-02	1.4	1.43	1.4	1.42	9211200
1981-04-03	1.42	1.42	1.4	1.4	9556800
1981-04-06	1.4	1.4	1.38	1.39	4224000
1981-04-07	1.39	1.39	1.36	1.36	6216000
1981-04-08	1.36	1.38	1.36	1.37	10838400
1981-04-09	1.37	1.38	1.36	1.38	7723200
1981-04-10	1.38	1.39	1.38	1.39	6292800
1981-04-13	1.39	1.39	1.38	1.38	5136000
1981-04-14	1.38	1.38	1.36	1.36	7128000
1981-04-15	1.36	1.38	1.36	1.38	9067200
1981-04-16	1.38	1.38	1.37	1.37	5160000
1981-04-20	1.37	1.39	1.37	1.39	8937600
1981-04-21	1.39	1.41	1.39	1.39	9782400
1981-04-22	1.39	1.39	1.38	1.39	4953600
1981-04-23	1.39	1.4	1.39	1.4	9033600
1981-04-24	1.4	1.44	1.4	1.43	12873600
1981-04-27	1.44	1.46	1.44	1.45	7881600
1981-04-28	1.45	1.45	1.41	1.42	8548800
1981-04-29	1.41	1.41	1.38	1.38	11529600
1981-04-30	1.38	1.38	1.37	1.37	8390400
1981-05-01	1.37	1.37	1.36	1.36	6878400
1981-05-04	1.35	1.35	1.34	1.34	7934400
1981-05-05	1.34	1.34	1.33	1.33	13377600
1981-05-06	1.33	1.34	1.33	1.33	11419200
1981-05-07	1.33	1.33	1.32	1.33	5385600
1981-05-08	1.33	1.34	1.32	1.33	8875200
1981-05-11	1.33	1.33	1.31	1.32	13224000
1981-05-12	1.32	1.32	1.3	1.32	12235200
1981-05-13	1.32	1.32	1.31	1.32	9571200
1981-05-14	1.32	1.34	1.31	1.33	9432000
1981-05-15	1.33	1.35	1.33	1.35	7588800
1981-05-18	1.35	1.36	1.35	1.35	13094400
1981-05-19	1.35	1.36	1.35	1.35	6326400
1981-05-20	1.36	1.37	1.36	1.36	7996800
1981-05-21	1.36	1.36	1.35	1.36	7387200
1981-05-22	1.36	1.38	1.36	1.36	7891200
1981-05-26	1.36	1.38	1.36	1.38	5040000
1981-05-27	1.38	1.39	1.36	1.38	8798400
1981-05-28	1.38	1.39	1.36	1.38	8064000
1981-05-29	1.38	1.38	1.37	1.37	5155200
1981-06-01	1.37	1.39	1.37	1.38	6926400
1981-06-02	1.38	1.38	1.37	1.37	7862400
1981-06-03	1.37	1.38	1.36	1.38	5875200
1981-06-04	1.37	1.37	1.36	1.36	20947200
1981-06-05	1.36	1.38	1.36	1.38	6840000
1981-06-08	1.38	1.39	1.38	1.38	5812800
1981-06-09	1.38	1.38	1.37	1.37	7828800
1981-06-10	1.37	1.38	1.36	1.38	15988800
1981-06-11	1.38	1.39	1.38	1.39	8203200
1981-06-12	1.39	1.39	1.37	1.38	12360000
1981-06-15	1.38	1.39	1.38	1.38	7622400
1981-06-16	1.38	1.38	1.37	1.37	12686400
1981-06-17	1.37	1.37	1.36	1.37	8251200
1981-06-18	1.37	1.37	1.35	1.35	8870400
1981-06-19	1.35	1.36	1.34	1.35	6931200
1981-06-22	1.35	1.35	1.33	1.33	6475200
1981-06-23	1.34	1.34	1.34	1.34	9705600
1981-06-24	1.34	1.35	1.33	1.34	7161600
1981-06-25	1.34	1.35	1.34	1.34	6408000
1981-06-26	1.34	1.34	1.33	1.33	6292800
1981-06-29	1.33	1.33	1.3	1.31	6456000
1981-06-30	1.31	1.31	1.28	1.29	9638400
1981-07-01	1.29	1.29	1.27	1.27	10022400
1981-07-02	1.27	1.27	1.26	1.26	8414400
1981-07-06	1.26	1.27	1.26	1.26	5803200
1981-07-07	1.26	1.28	1.26	1.27	9024000
1981-07-08	1.27	1.28	1.27	1.28	5318400
1981-07-09	1.28	1.3	1.28	1.3	7209600
1981-07-10	1.31	1.32	1.31	1.32	10867200
1981-07-13	1.32	1.33	1.32	1.32	5352000
1981-07-14	1.32	1.32	1.31	1.32	7612800
1981-07-15	1.32	1.33	1.32	1.32	6408000
1981-07-16	1.32	1.32	1.31	1.32	4468800
1981-07-17	1.31	1.31	1.28	1.29	9912000
1981-07-20	1.28	1.28	1.25	1.26	8884800
1981-07-21	1.26	1.26	1.24	1.25	8832000
1981-07-22	1.25	1.26	1.24	1.24	8236800
1981-07-23	1.24	1.24	1.24	1.24	4761600
1981-07-24	1.24	1.25	1.23	1.24	10708800
1981-07-27	1.24	1.26	1.24	1.25	12897600
1981-07-28	1.25	1.26	1.24	1.24	9648000
1981-07-29	1.24	1.24	1.24	1.24	3595200
1981-07-30	1.24	1.25	1.24	1.25	6062400
1981-07-31	1.25	1.27	1.25	1.27	9331200
1981-08-03	1.27	1.27	1.25	1.26	4166400
1981-08-04	1.26	1.26	1.24	1.24	3700800
1981-08-05	1.24	1.27	1.24	1.27	10190400
1981-08-06	1.27	1.27	1.25	1.26	6940800
1981-08-07	1.26	1.26	1.25	1.25	4372800
1981-08-10	1.25	1.25	1.24	1.24	3192000
1981-08-11	1.24	1.27	1.24	1.27	8899200
1981-08-12	1.27	1.28	1.25	1.25	8529600
1981-08-13	1.25	1.26	1.24	1.24	6532800
1981-08-14	1.23	1.23	1.2	1.21	6820800
1981-08-17	1.21	1.22	1.21	1.21	4300800
1981-08-18	1.21	1.22	1.2	1.2	7276800
1981-08-19	1.2	1.2	1.19	1.19	8606400
1981-08-20	1.19	1.2	1.19	1.19	6816000
1981-08-21	1.19	1.2	1.19	1.19	5659200
1981-08-24	1.19	1.19	1.16	1.16	11880000
1981-08-25	1.16	1.18	1.15	1.18	18600000
1981-08-26	1.18	1.18	1.17	1.17	5865600
1981-08-27	1.17	1.18	1.15	1.16	3364800
1981-08-28	1.16	1.19	1.16	1.18	5534400
1981-08-31	1.18	1.19	1.16	1.16	4104000
1981-09-01	1.16	1.18	1.16	1.17	13660800
1981-09-02	1.17	1.18	1.17	1.17	7545600
1981-09-03	1.17	1.18	1.17	1.17	5265600
1981-09-04	1.17	1.17	1.15	1.16	10852800
1981-09-08	1.15	1.15	1.13	1.15	6196800
1981-09-09	1.15	1.15	1.13	1.13	25214400
1981-09-10	1.13	1.14	1.12	1.12	12163200
1981-09-11	1.12	1.14	1.12	1.14	24868800
1981-09-14	1.14	1.15	1.13	1.14	10147200
1981-09-15	1.14	1.14	1.13	1.13	10920000
1981-09-16	1.13	1.13	1.11	1.11	4958400
1981-09-17	1.11	1.12	1.1	1.1	10032000
1981-09-18	1.1	1.1	1.07	1.08	9427200
1981-09-21	1.08	1.11	1.08	1.11	12417600
1981-09-22	1.11	1.14	1.11	1.13	6686400
1981-09-23	1.13	1.13	1.08	1.11	13670400
1981-09-24	1.11	1.12	1.09	1.09	7656000
1981-09-25	1.09	1.1	1.07	1.09	11121600
1981-09-28	1.09	1.13	1.07	1.13	13948800
1981-09-29	1.13	1.15	1.12	1.14	11971200
1981-09-30	1.14	1.15	1.13	1.14	3580800
1981-10-01	1.14	1.17	1.14	1.17	7166400
1981-10-02	1.17	1.18	1.17	1.17	5923200
1981-10-05	1.18	1.19	1.18	1.18	8649600
1981-10-06	1.18	1.19	1.16	1.16	4824000
1981-10-07	1.17	1.19	1.17	1.18	7718400
1981-10-08	1.18	1.2	1.17	1.2	6177600
1981-10-09	1.2	1.2	1.18	1.18	5750400
1981-10-12	1.18	1.18	1.15	1.16	4166400
1981-10-13	1.16	1.18	1.15	1.18	5846400
1981-10-14	1.17	1.17	1.16	1.16	13190400
1981-10-15	1.16	1.17	1.16	1.17	3355200
1981-10-16	1.16	1.16	1.16	1.16	4627200
1981-10-19	1.16	1.16	1.15	1.15	4632000
1981-10-20	1.15	1.16	1.14	1.15	9288000
1981-10-21	1.15	1.16	1.15	1.15	4771200
1981-10-22	1.15	1.15	1.13	1.13	6091200
1981-10-23	1.13	1.13	1.12	1.12	4800000
1981-10-26	1.12	1.13	1.11	1.13	6139200
1981-10-27	1.13	1.13	1.12	1.13	7785600
1981-10-28	1.13	1.13	1.11	1.11	6096000
1981-10-29	1.11	1.12	1.11	1.11	3998400
1981-10-30	1.11	1.13	1.11	1.13	7833600
1981-11-02	1.15	1.17	1.15	1.16	13521600
1981-11-03	1.16	1.16	1.15	1.16	8270400
1981-11-04	1.16	1.18	1.16	1.18	12139200
1981-11-05	1.18	1.18	1.16	1.17	6700800
1981-11-06	1.17	1.17	1.15	1.15	5846400
1981-11-09	1.15	1.17	1.15	1.16	9489600
1981-11-10	1.16	1.18	1.16	1.17	9916800
1981-11-11	1.17	1.19	1.16	1.18	7617600
1981-11-12	1.18	1.2	1.18	1.19	8870400
1981-11-13	1.19	1.19	1.17	1.18	4891200
1981-11-16	1.17	1.17	1.15	1.15	6585600
1981-11-17	1.15	1.16	1.15	1.16	7809600
1981-11-18	1.16	1.17	1.15	1.15	6619200
1981-11-19	1.15	1.17	1.15	1.17	3840000
1981-11-20	1.17	1.19	1.16	1.19	7027200
1981-11-23	1.2	1.22	1.2	1.21	9849600
1981-11-24	1.21	1.23	1.21	1.23	10876800
1981-11-25	1.23	1.25	1.23	1.24	12672000
1981-11-27	1.24	1.26	1.24	1.25	5515200
1981-11-30	1.25	1.26	1.24	1.26	12628800
1981-12-01	1.26	1.26	1.24	1.24	11923200
1981-12-02	1.24	1.25	1.23	1.23	4555200
1981-12-03	1.23	1.25	1.22	1.25	10852800
1981-12-04	1.25	1.25	1.23	1.25	10824000
1981-12-07	1.25	1.26	1.24	1.25	10339200
1981-12-08	1.24	1.24	1.23	1.24	7574400
1981-12-09	1.24	1.24	1.23	1.24	13056000
1981-12-10	1.24	1.25	1.24	1.25	12076800
1981-12-11	1.25	1.25	1.24	1.24	5548800
1981-12-14	1.23	1.23	1.21	1.21	9921600
1981-12-15	1.21	1.23	1.21	1.22	6331200
1981-12-16	1.22	1.23	1.21	1.22	7300800
1981-12-17	1.22	1.22	1.21	1.22	6254400
1981-12-18	1.22	1.23	1.22	1.22	6043200
1981-12-21	1.22	1.23	1.21	1.21	5097600
1981-12-22	1.21	1.22	1.2	1.21	6878400
1981-12-23	1.21	1.22	1.21	1.21	5841600
1981-12-24	1.21	1.21	1.21	1.21	8256000
1981-12-28	1.21	1.21	1.2	1.21	3225600
1981-12-29	1.21	1.21	1.19	1.19	5966400
1981-12-30	1.19	1.2	1.19	1.2	2510400
1981-12-31	1.2	1.21	1.19	1.2	3336000
1982-01-04	1.21	1.22	1.2	1.22	8678400
1982-01-05	1.2	1.21	1.19	1.2	10473600
1982-01-06	1.2	1.2	1.19	1.19	7699200
1982-01-07	1.2	1.2	1.19	1.2	6628800
1982-01-08	1.21	1.21	1.2	1.2	4684800
1982-01-11	1.2	1.22	1.17	1.18	8184000
1982-01-12	1.18	1.19	1.17	1.17	9355200
1982-01-13	1.17	1.18	1.15	1.16	10368000
1982-01-14	1.16	1.17	1.15	1.16	9076800
1982-01-15	1.17	1.17	1.16	1.17	5860800
1982-01-18	1.18	1.2	1.16	1.2	6931200
1982-01-19	1.21	1.22	1.2	1.2	11035200
1982-01-20	1.21	1.22	1.2	1.21	13022400
1982-01-21	1.23	1.25	1.21	1.23	10320000
1982-01-22	1.23	1.24	1.22	1.23	8352000
1982-01-25	1.22	1.23	1.21	1.22	6662400
1982-01-26	1.24	1.24	1.23	1.24	10248000
1982-01-27	1.24	1.25	1.23	1.25	12484800
1982-01-28	1.27	1.28	1.25	1.27	15110400
1982-01-29	1.29	1.3	1.28	1.3	20515200
1982-02-01	1.29	1.3	1.28	1.28	13564800
1982-02-02	1.29	1.3	1.28	1.29	13411200
1982-02-03	1.3	1.3	1.29	1.29	7617600
1982-02-04	1.3	1.31	1.29	1.3	14179200
1982-02-05	1.32	1.33	1.3	1.31	10497600
1982-02-08	1.3	1.31	1.29	1.29	9129600
1982-02-09	1.27	1.29	1.26	1.27	14625600
1982-02-10	1.28	1.28	1.27	1.28	7569600
1982-02-11	1.27	1.28	1.25	1.25	11030400
1982-02-12	1.25	1.26	1.24	1.25	8414400
1982-02-16	1.24	1.26	1.23	1.25	10401600
1982-02-17	1.26	1.27	1.24	1.25	8563200
1982-02-18	1.27	1.29	1.26	1.28	18772800
1982-02-19	1.28	1.28	1.27	1.28	8270400
1982-02-22	1.28	1.3	1.27	1.27	13627200
1982-02-23	1.27	1.28	1.26	1.27	8841600
1982-02-24	1.28	1.29	1.26	1.29	17668800
1982-02-25	1.3	1.32	1.29	1.31	12249600
1982-02-26	1.31	1.32	1.3	1.31	6302400
1982-03-01	1.32	1.32	1.3	1.32	11073600
1982-03-02	1.32	1.33	1.3	1.3	25910400
1982-03-03	1.28	1.29	1.26	1.27	14040000
1982-03-04	1.27	1.28	1.25	1.25	14068800
1982-03-05	1.26	1.26	1.25	1.26	11318400
1982-03-08	1.26	1.27	1.25	1.25	17774400
1982-03-09	1.26	1.28	1.24	1.26	16310400
1982-03-10	1.27	1.28	1.26	1.26	16761600
1982-03-11	1.27	1.27	1.26	1.26	13824000
1982-03-12	1.25	1.26	1.23	1.23	10521600
1982-03-15	1.24	1.25	1.23	1.25	6638400
1982-03-16	1.25	1.26	1.24	1.24	7852800
1982-03-17	1.24	1.25	1.24	1.24	12100800
1982-03-18	1.26	1.26	1.24	1.26	6705600
1982-03-19	1.26	1.26	1.25	1.25	10852800
1982-03-22	1.26	1.27	1.25	1.27	13828800
1982-03-23	1.28	1.29	1.27	1.29	9062400
1982-03-24	1.28	1.29	1.27	1.28	13118400
1982-03-25	1.29	1.3	1.28	1.29	12748800
1982-03-26	1.28	1.29	1.27	1.28	7204800
1982-03-29	1.29	1.3	1.28	1.3	7742400
1982-03-30	1.3	1.3	1.29	1.3	6240000
1982-03-31	1.32	1.33	1.29	1.32	13924800
1982-04-01	1.33	1.35	1.32	1.34	13478400
1982-04-02	1.34	1.34	1.34	1.34	9633600
1982-04-05	1.34	1.35	1.33	1.34	8414400
1982-04-06	1.34	1.34	1.33	1.34	6614400
1982-04-07	1.34	1.35	1.33	1.33	7507200
1982-04-08	1.34	1.35	1.33	1.34	9009600
1982-04-12	1.33	1.34	1.33	1.33	6648000
1982-04-13	1.34	1.34	1.33	1.33	5980800
1982-04-14	1.33	1.33	1.32	1.32	3643200
1982-04-15	1.32	1.33	1.31	1.33	5457600
1982-04-16	1.33	1.33	1.33	1.33	14558400
1982-04-19	1.34	1.35	1.33	1.34	7070400
1982-04-20	1.33	1.34	1.32	1.32	4003200
1982-04-21	1.32	1.33	1.32	1.33	8001600
1982-04-22	1.34	1.35	1.34	1.34	7315200
1982-04-23	1.35	1.36	1.34	1.35	18518400
1982-04-26	1.37	1.38	1.35	1.37	12849600
1982-04-27	1.37	1.38	1.36	1.37	9772800
1982-04-28	1.36	1.38	1.35	1.36	8395200
1982-04-29	1.34	1.35	1.33	1.34	10622400
1982-04-30	1.34	1.35	1.33	1.34	9388800
1982-05-03	1.34	1.35	1.33	1.34	4507200
1982-05-04	1.35	1.37	1.34	1.36	8836800
1982-05-05	1.38	1.38	1.37	1.37	10776000
1982-05-06	1.37	1.38	1.35	1.36	13742400
1982-05-07	1.37	1.38	1.36	1.36	13411200
1982-05-10	1.35	1.36	1.34	1.34	7584000
1982-05-11	1.34	1.34	1.33	1.33	11448000
1982-05-12	1.32	1.33	1.3	1.32	17587200
1982-05-13	1.31	1.32	1.3	1.31	6998400
1982-05-14	1.31	1.31	1.3	1.3	5107200
1982-05-17	1.29	1.3	1.29	1.3	10886400
1982-05-18	1.29	1.3	1.29	1.29	6777600
1982-05-19	1.3	1.31	1.29	1.3	10468800
1982-05-20	1.3	1.3	1.29	1.3	12331200
1982-05-21	1.3	1.31	1.29	1.3	5409600
1982-05-24	1.3	1.31	1.29	1.3	9432000
1982-05-25	1.3	1.31	1.29	1.29	8971200
1982-05-26	1.29	1.29	1.28	1.29	11198400
1982-05-27	1.3	1.3	1.29	1.3	5510400
1982-05-28	1.29	1.3	1.28	1.29	12110400
1982-06-01	1.29	1.29	1.29	1.29	13819200
1982-06-02	1.29	1.29	1.28	1.29	19113600
1982-06-03	1.27	1.28	1.27	1.27	10656000
1982-06-04	1.27	1.28	1.26	1.26	8942400
1982-06-07	1.26	1.27	1.25	1.26	15096000
1982-06-08	1.27	1.27	1.26	1.26	11059200
1982-06-09	1.26	1.27	1.26	1.27	11673600
1982-06-10	1.27	1.27	1.26	1.27	16948800
1982-06-11	1.29	1.29	1.28	1.29	21897600
1982-06-14	1.28	1.29	1.27	1.28	10852800
1982-06-15	1.27	1.28	1.27	1.28	9110400
1982-06-16	1.28	1.28	1.28	1.28	5136000
1982-06-17	1.27	1.28	1.26	1.27	7550400
1982-06-18	1.26	1.27	1.26	1.26	6504000
1982-06-21	1.27	1.28	1.26	1.27	7574400
1982-06-22	1.28	1.29	1.26	1.29	6638400
1982-06-23	1.31	1.33	1.29	1.3	12528000
1982-06-24	1.32	1.33	1.31	1.32	11601600
1982-06-25	1.31	1.32	1.3	1.3	6912000
1982-06-28	1.31	1.33	1.29	1.32	8280000
1982-06-29	1.33	1.34	1.32	1.33	16296000
1982-06-30	1.33	1.34	1.33	1.33	18556800
1982-07-01	1.33	1.33	1.32	1.32	6585600
1982-07-02	1.32	1.33	1.31	1.32	13118400
1982-07-06	1.33	1.34	1.31	1.34	7617600
1982-07-07	1.33	1.34	1.32	1.32	7896000
1982-07-08	1.34	1.35	1.33	1.35	13982400
1982-07-09	1.37	1.38	1.36	1.37	24907200
1982-07-12	1.42	1.43	1.4	1.43	11894400
1982-07-13	1.41	1.42	1.4	1.41	19857600
1982-07-14	1.42	1.43	1.4	1.43	11894400
1982-07-15	1.42	1.43	1.41	1.42	16248000
1982-07-16	1.43	1.45	1.41	1.45	13075200
1982-07-19	1.44	1.46	1.42	1.43	12206400
1982-07-20	1.43	1.44	1.42	1.43	11227200
1982-07-21	1.42	1.44	1.41	1.42	17683200
1982-07-22	1.42	1.43	1.41	1.41	8548800
1982-07-23	1.41	1.42	1.4	1.4	6556800
1982-07-26	1.4	1.41	1.39	1.4	9499200
1982-07-27	1.4	1.41	1.38	1.38	19382400
1982-07-28	1.37	1.38	1.36	1.37	14721600
1982-07-29	1.38	1.38	1.37	1.38	15600000
1982-07-30	1.38	1.38	1.37	1.37	8078400
1982-08-02	1.39	1.41	1.38	1.4	10867200
1982-08-03	1.41	1.42	1.4	1.41	21614400
1982-08-04	1.39	1.4	1.37	1.38	13521600
1982-08-05	1.36	1.37	1.36	1.37	8692800
1982-08-06	1.36	1.38	1.34	1.34	16353600
1982-08-09	1.33	1.35	1.31	1.34	13752000
1982-08-10	1.35	1.36	1.33	1.34	36168000
1982-08-11	1.33	1.34	1.32	1.32	14856000
1982-08-12	1.33	1.34	1.31	1.31	10915200
1982-08-13	1.33	1.34	1.32	1.33	6609600
1982-08-16	1.35	1.36	1.33	1.33	14289600
1982-08-17	1.39	1.42	1.34	1.42	28963200
1982-08-18	1.42	1.44	1.41	1.42	33556800
1982-08-19	1.43	1.44	1.41	1.42	29678400
1982-08-20	1.44	1.46	1.42	1.46	20419200
1982-08-23	1.47	1.49	1.45	1.48	31152000
1982-08-24	1.47	1.49	1.45	1.47	36057600
1982-08-25	1.49	1.51	1.47	1.48	29116800
1982-08-26	1.53	1.54	1.51	1.52	52094400
1982-08-27	1.51	1.52	1.49	1.51	15768000
1982-08-30	1.51	1.53	1.49	1.53	20409600
1982-08-31	1.55	1.58	1.52	1.57	32433600
1982-09-01	1.56	1.57	1.54	1.54	34473600
1982-09-02	1.57	1.59	1.54	1.59	26385600
1982-09-03	1.63	1.65	1.6	1.63	27105600
1982-09-07	1.6	1.61	1.59	1.6	21624000
1982-09-08	1.6	1.62	1.57	1.58	22502400
1982-09-09	1.57	1.58	1.55	1.56	17011200
1982-09-10	1.54	1.55	1.53	1.55	17016000
1982-09-13	1.57	1.59	1.54	1.59	12835200
1982-09-14	1.6	1.61	1.59	1.6	16526400
1982-09-15	1.6	1.6	1.59	1.59	13675200
1982-09-16	1.6	1.61	1.58	1.59	16742400
1982-09-17	1.58	1.59	1.58	1.58	7737600
1982-09-20	1.57	1.58	1.56	1.57	14659200
1982-09-21	1.59	1.61	1.58	1.61	11942400
1982-09-22	1.63	1.65	1.61	1.61	33043200
1982-09-23	1.6	1.62	1.58	1.6	14433600
1982-09-24	1.58	1.59	1.57	1.58	12038400
1982-09-27	1.59	1.61	1.58	1.61	8750400
1982-09-28	1.59	1.6	1.58	1.58	11764800
1982-09-29	1.57	1.58	1.56	1.57	15283200
1982-09-30	1.56	1.57	1.55	1.56	17745600
1982-10-01	1.58	1.61	1.55	1.6	17265600
1982-10-04	1.58	1.59	1.57	1.58	15297600
1982-10-05	1.6	1.6	1.59	1.59	17107200
1982-10-06	1.65	1.69	1.6	1.68	30043200
1982-10-07	1.69	1.7	1.68	1.69	30931200
1982-10-08	1.7	1.72	1.68	1.71	22363200
1982-10-11	1.73	1.76	1.7	1.73	23092800
1982-10-12	1.71	1.76	1.7	1.72	22372800
1982-10-13	1.73	1.76	1.7	1.73	23203200
1982-10-14	1.71	1.73	1.68	1.69	13449600
1982-10-15	1.68	1.7	1.66	1.66	15364800
1982-10-18	1.73	1.77	1.7	1.77	15552000
1982-10-19	1.75	1.77	1.74	1.75	14126400
1982-10-20	1.76	1.78	1.74	1.77	28968000
1982-10-21	1.77	1.79	1.74	1.77	22252800
1982-10-22	1.78	1.8	1.76	1.78	14841600
1982-10-25	1.75	1.77	1.73	1.74	13243200
1982-10-26	1.73	1.76	1.7	1.75	16195200
1982-10-27	1.77	1.78	1.75	1.77	17548800
1982-10-28	1.77	1.78	1.76	1.76	10708800
1982-10-29	1.78	1.81	1.75	1.79	17995200
1982-11-01	1.8	1.83	1.77	1.83	14534400
1982-11-02	1.85	1.87	1.83	1.85	11068800
1982-11-03	1.9	1.95	1.86	1.95	19872000
1982-11-04	1.92	1.96	1.89	1.9	28348800
1982-11-05	1.9	1.92	1.88	1.91	12278400
1982-11-08	1.89	1.91	1.87	1.87	13713600
1982-11-09	1.89	1.91	1.88	1.9	15052800
1982-11-10	1.9	1.93	1.87	1.88	15638400
1982-11-11	1.87	1.9	1.85	1.9	23174400
1982-11-12	1.89	1.91	1.88	1.89	12489600
1982-11-15	1.86	1.87	1.84	1.84	16785600
1982-11-16	1.83	1.85	1.8	1.83	18523200
1982-11-17	1.85	1.87	1.84	1.85	14025600
1982-11-18	1.87	1.89	1.85	1.89	13296000
1982-11-19	1.89	1.91	1.88	1.89	18220800
1982-11-22	1.86	1.89	1.83	1.83	13958400
1982-11-23	1.83	1.84	1.82	1.83	12403200
1982-11-24	1.84	1.85	1.83	1.84	13200000
1982-11-26	1.85	1.85	1.84	1.84	6724800
1982-11-29	1.85	1.86	1.84	1.85	11937600
1982-11-30	1.88	1.93	1.84	1.93	26952000
1982-12-01	1.92	1.94	1.9	1.91	25646400
1982-12-02	1.92	1.93	1.91	1.91	18681600
1982-12-03	1.92	1.93	1.91	1.91	10142400
1982-12-06	1.96	2.01	1.91	1.99	19214400
1982-12-07	2.02	2.05	1.99	2.03	19219200
1982-12-08	2.04	2.07	2.01	2.02	19790400
1982-12-09	2.01	2.04	1.98	1.98	14548800
1982-12-10	1.98	2.01	1.95	1.95	13680000
1982-12-13	1.96	1.97	1.95	1.96	5126400
1982-12-14	1.97	2.01	1.94	1.95	20107200
1982-12-15	1.92	1.94	1.9	1.9	21662400
1982-12-16	1.92	1.93	1.91	1.92	9110400
1982-12-17	1.92	1.93	1.9	1.93	14908800
1982-12-20	1.94	1.95	1.93	1.93	12705600
1982-12-21	1.97	2.01	1.93	2	10180800
1982-12-22	2.02	2.05	1.99	2.03	14390400
1982-12-23	2.03	2.05	2.01	2.04	9206400
1982-12-27	2.06	2.08	2.03	2.07	10579200
1982-12-28	2.04	2.07	2.02	2.02	6369600
1982-12-29	2.03	2.05	2.02	2.04	8222400
1982-12-30	2	2.04	1.96	1.99	8568000
1982-12-31	1.99	2	1.97	1.98	4526400
1983-01-03	1.95	1.98	1.91	1.91	12163200
1983-01-04	1.93	1.96	1.9	1.95	13728000
1983-01-05	1.94	1.96	1.92	1.94	12484800
1983-01-06	1.97	2.01	1.93	1.99	15672000
1983-01-07	2.02	2.05	1.98	2.01	20390400
1983-01-10	2.04	2.07	2	2.07	18820800
1983-01-11	2.04	2.07	2.02	2.04	14419200
1983-01-12	2.06	2.08	2.03	2.03	22132800
1983-01-13	2.03	2.05	2	2.02	14923200
1983-01-14	2.01	2.03	1.99	2.01	11928000
1983-01-17	2.02	2.03	2	2.01	14304000
1983-01-18	2.02	2.03	2	2.01	19219200
1983-01-19	1.99	2.02	1.97	1.99	8284800
1983-01-20	1.99	2.01	1.97	1.98	6763200
1983-01-21	1.97	1.98	1.95	1.96	10824000
1983-01-24	1.91	1.92	1.89	1.92	19252800
1983-01-25	1.94	1.95	1.92	1.95	13598400
1983-01-26	1.94	1.96	1.92	1.93	10972800
1983-01-27	1.95	1.98	1.91	1.98	24086400
1983-01-28	2.07	2.1	2.04	2.08	59443200
1983-01-31	2.12	2.16	2.08	2.16	29299200
1983-02-01	2.13	2.16	2.1	2.1	26164800
1983-02-02	2.09	2.12	2.07	2.09	20764800
1983-02-03	2.09	2.11	2.08	2.08	16252800
1983-02-04	2.09	2.09	2.08	2.09	15696000
1983-02-07	2.13	2.15	2.1	2.15	16833600
1983-02-08	2.13	2.16	2.1	2.12	16752000
1983-02-09	2.12	2.14	2.1	2.14	19910400
1983-02-10	2.15	2.18	2.13	2.16	12830400
1983-02-11	2.15	2.18	2.13	2.14	10060800
1983-02-14	2.15	2.17	2.14	2.16	7492800
1983-02-15	2.14	2.16	2.13	2.13	14928000
1983-02-16	2.14	2.15	2.12	2.12	10176000
1983-02-17	2.11	2.13	2.09	2.12	11044800
1983-02-18	2.14	2.18	2.1	2.16	13041600
1983-02-22	2.18	2.2	2.16	2.16	15446400
1983-02-23	2.2	2.23	2.17	2.23	18292800
1983-02-24	2.24	2.27	2.22	2.27	21883200
1983-02-25	2.26	2.27	2.25	2.26	16929600
1983-02-28	2.26	2.28	2.24	2.26	14692800
1983-03-01	2.29	2.32	2.27	2.31	36744000
1983-03-02	2.26	2.28	2.24	2.25	24921600
1983-03-03	2.25	2.27	2.23	2.23	15484800
1983-03-04	2.24	2.27	2.21	2.26	14692800
1983-03-07	2.24	2.27	2.22	2.25	10555200
1983-03-08	2.2	2.23	2.17	2.17	12744000
1983-03-09	2.18	2.21	2.16	2.2	13963200
1983-03-10	2.16	2.21	2.11	2.15	12000000
1983-03-11	2.13	2.15	2.11	2.14	9576000
1983-03-14	2.15	2.16	2.13	2.15	10790400
1983-03-15	2.14	2.16	2.13	2.15	11596800
1983-03-16	2.15	2.17	2.13	2.13	11616000
1983-03-17	2.13	2.14	2.12	2.13	5990400
1983-03-18	2.13	2.15	2.11	2.12	9883200
1983-03-21	2.14	2.16	2.11	2.15	13718400
1983-03-22	2.15	2.17	2.15	2.15	17246400
1983-03-23	2.15	2.22	2.15	2.21	21177600
1983-03-24	2.21	2.22	2.19	2.2	9907200
1983-03-25	2.2	2.21	2.17	2.19	11400000
1983-03-28	2.19	2.2	2.16	2.17	6153600
1983-03-29	2.16	2.19	2.16	2.18	8462400
1983-03-30	2.18	2.23	2.18	2.22	9004800
1983-03-31	2.23	2.24	2.19	2.19	10185600
1983-04-04	2.19	2.19	2.16	2.17	11078400
1983-04-05	2.17	2.18	2.16	2.17	9811200
1983-04-06	2.17	2.17	2.14	2.15	10262400
1983-04-07	2.17	2.17	2.15	2.16	11116800
1983-04-08	2.16	2.2	2.15	2.2	7675200
1983-04-11	2.21	2.26	2.2	2.26	12638400
1983-04-12	2.25	2.25	2.23	2.24	11769600
1983-04-13	2.25	2.27	2.24	2.25	11035200
1983-04-14	2.26	2.27	2.24	2.27	12590400
1983-04-15	2.27	2.27	2.26	2.27	10224000
1983-04-18	2.27	2.31	2.27	2.31	18153600
1983-04-19	2.31	2.32	2.28	2.31	11059200
1983-04-20	2.31	2.35	2.31	2.33	10128000
1983-04-21	2.33	2.34	2.3	2.31	12667200
1983-04-22	2.31	2.32	2.27	2.27	7737600
1983-04-25	2.27	2.29	2.25	2.25	10612800
1983-04-26	2.27	2.31	2.24	2.31	12859200
1983-04-27	2.3	2.33	2.27	2.27	15628800
1983-04-28	2.29	2.3	2.27	2.3	11654400
1983-04-29	2.32	2.34	2.3	2.33	10804800
1983-05-02	2.3	2.34	2.27	2.27	13300800
1983-05-03	2.27	2.29	2.26	2.29	15249600
1983-05-04	2.31	2.32	2.29	2.3	21374400
1983-05-05	2.3	2.31	2.29	2.3	9436800
1983-05-06	2.31	2.35	2.29	2.32	23548800
1983-05-09	2.31	2.33	2.3	2.31	11841600
1983-05-10	2.3	2.32	2.3	2.31	7080000
1983-05-11	2.3	2.31	2.27	2.28	11443200
1983-05-12	2.28	2.28	2.25	2.27	8649600
1983-05-13	2.27	2.31	2.27	2.29	9801600
1983-05-16	2.27	2.28	2.26	2.28	10977600
1983-05-17	2.26	2.28	2.24	2.25	16780800
1983-05-18	2.25	2.26	2.21	2.21	14409600
1983-05-19	2.21	2.21	2.18	2.2	19656000
1983-05-20	2.2	2.21	2.17	2.19	16468800
1983-05-23	2.16	2.21	2.16	2.2	19353600
1983-05-24	2.22	2.23	2.19	2.21	20995200
1983-05-25	2.22	2.22	2.19	2.21	16132800
1983-05-26	2.21	2.21	2.19	2.2	10617600
1983-05-27	2.2	2.21	2.16	2.17	13920000
1983-05-31	2.16	2.19	2.15	2.15	10819200
1983-06-01	2.16	2.19	2.16	2.19	10972800
1983-06-02	2.2	2.25	2.19	2.25	21753600
1983-06-03	2.25	2.32	2.24	2.28	13315200
1983-06-06	2.29	2.31	2.27	2.29	8937600
1983-06-07	2.3	2.34	2.28	2.31	11868000
1983-06-08	2.31	2.34	2.29	2.32	16576800
1983-06-09	2.31	2.31	2.27	2.28	16548000
1983-06-10	2.3	2.3	2.25	2.26	10372800
1983-06-13	2.27	2.29	2.26	2.27	9088800
1983-06-14	2.29	2.31	2.28	2.3	11344800
1983-06-15	2.31	2.38	2.3	2.38	15549600
1983-06-16	2.4	2.41	2.38	2.4	29169600
1983-06-17	2.39	2.4	2.35	2.36	19365600
1983-06-20	2.37	2.38	2.34	2.35	10459200
1983-06-21	2.37	2.4	2.35	2.4	13036800
1983-06-22	2.38	2.4	2.36	2.38	16065600
1983-06-23	2.37	2.37	2.34	2.35	9888000
1983-06-24	2.35	2.35	2.3	2.31	8215200
1983-06-27	2.31	2.31	2.23	2.23	11707200
1983-06-28	2.23	2.25	2.19	2.19	18609600
1983-06-29	2.18	2.25	2.18	2.24	19360800
1983-06-30	2.3	2.31	2.26	2.29	13384800
1983-07-01	2.29	2.29	2.25	2.27	9825600
1983-07-05	2.26	2.26	2.22	2.23	6484800
1983-07-06	2.26	2.26	2.2	2.23	7164000
1983-07-07	2.23	2.25	2.2	2.21	8479200
1983-07-08	2.21	2.22	2.2	2.22	5488800
1983-07-11	2.23	2.27	2.22	2.23	5932800
1983-07-12	2.23	2.23	2.17	2.19	14097600
1983-07-13	2.19	2.2	2.17	2.19	9770400
1983-07-14	2.19	2.22	2.13	2.16	14680800
1983-07-15	2.15	2.16	2.1	2.11	12717600
1983-07-18	2.11	2.11	2.06	2.09	22516800
1983-07-19	2.14	2.14	2.09	2.11	15734400
1983-07-20	2.16	2.22	2.15	2.22	17834400
1983-07-21	2.22	2.26	2.2	2.24	13125600
1983-07-22	2.23	2.24	2.21	2.23	5635200
1983-07-25	2.22	2.28	2.2	2.26	11042400
1983-07-26	2.26	2.27	2.24	2.24	13202400
1983-07-27	2.28	2.28	2.17	2.19	19744800
1983-07-28	2.19	2.19	2.12	2.13	13128000
1983-07-29	2.1	2.13	2.04	2.08	20179200
1983-08-01	2.05	2.09	2.04	2.04	17020800
1983-08-02	2.05	2.07	2.04	2.04	13144800
1983-08-03	2.04	2.07	2.03	2.07	14860800
1983-08-04	2.07	2.07	1.92	2.01	42549600
1983-08-05	2.02	2.04	2.01	2.01	10387200
1983-08-08	1.99	1.99	1.97	1.97	10687200
1983-08-09	1.99	2.03	1.96	2.01	22176000
1983-08-10	2.03	2.07	2.01	2.06	13704000
1983-08-11	2.07	2.08	2.05	2.05	11676000
1983-08-12	2.06	2.07	2.03	2.05	6914400
1983-08-15	2.07	2.09	2.06	2.07	25024800
1983-08-16	2.06	2.07	1.99	2.03	12746400
1983-08-17	2.03	2.03	1.99	1.99	15472800
1983-08-18	1.97	2	1.96	1.97	21189600
1983-08-19	1.97	1.99	1.96	1.98	13893600
1983-08-22	2.01	2.02	1.98	1.99	14683200
1983-08-23	1.98	2	1.98	1.98	12789600
1983-08-24	1.98	2.01	1.96	1.97	19245600
1983-08-25	1.98	1.98	1.95	1.97	12660000
1983-08-26	1.97	2.01	1.95	2.01	11503200
1983-08-29	1.99	2.05	1.99	2.04	8402400
1983-08-30	2.05	2.07	2.05	2.06	16104000
1983-08-31	2.06	2.14	2.05	2.13	18367200
1983-09-01	2.13	2.13	2.08	2.09	12031200
1983-09-02	2.09	2.11	2.08	2.11	5196000
1983-09-06	2.16	2.16	2.13	2.16	12554400
1983-09-07	2.15	2.17	2.13	2.14	16552800
1983-09-08	2.14	2.15	2.13	2.14	8520000
1983-09-09	2.14	2.15	2.11	2.14	8467200
1983-09-12	2.17	2.17	2.07	2.08	18616800
1983-09-13	2.08	2.1	2.06	2.06	10111200
1983-09-14	2.07	2.09	2.06	2.08	8114400
1983-09-15	2.08	2.08	2.06	2.07	8728800
1983-09-16	2.07	2.1	2.04	2.08	14071200
1983-09-19	2.09	2.13	2.09	2.09	9844800
1983-09-20	2.12	2.13	2.09	2.11	13308000
1983-09-21	2.11	2.13	2.08	2.09	11340000
1983-09-22	2.09	2.16	2.09	2.16	12141600
1983-09-23	2.19	2.19	2.14	2.17	22056000
1983-09-26	2.2	2.22	2.18	2.2	13903200
1983-09-27	2.18	2.18	2.16	2.18	11918400
1983-09-28	2.18	2.18	2.16	2.18	5635200
1983-09-29	2.18	2.19	2.17	2.18	6873600
1983-09-30	2.17	2.2	2.16	2.2	7814400
1983-10-03	2.19	2.24	2.18	2.24	10135200
1983-10-04	2.25	2.29	2.25	2.27	17383200
1983-10-05	2.27	2.31	2.27	2.31	15412800
1983-10-06	2.3	2.31	2.29	2.3	21424800
1983-10-07	2.32	2.34	2.31	2.33	20248800
1983-10-10	2.33	2.33	2.3	2.33	9074400
1983-10-11	2.3	2.32	2.23	2.25	14020800
1983-10-12	2.23	2.26	2.2	2.22	12393600
1983-10-13	2.23	2.23	2.18	2.23	8964000
1983-10-14	2.22	2.23	2.19	2.21	10975200
1983-10-17	2.23	2.27	2.21	2.24	11906400
1983-10-18	2.23	2.26	2.2	2.21	9028800
1983-10-19	2.19	2.23	2.18	2.22	9477600
1983-10-20	2.23	2.23	2.21	2.23	7605600
1983-10-21	2.23	2.23	2.18	2.19	10716000
1983-10-24	2.13	2.17	2.12	2.14	16185600
1983-10-25	2.17	2.18	2.16	2.17	19668000
1983-10-26	2.18	2.18	2.16	2.17	6890400
1983-10-27	2.17	2.2	2.16	2.2	8176800
1983-10-28	2.2	2.21	2.16	2.17	6945600
1983-10-31	2.18	2.18	2.15	2.16	11352000
1983-11-01	2.16	2.16	2.13	2.15	7648800
1983-11-02	2.15	2.19	2.14	2.18	9813600
1983-11-03	2.17	2.18	2.15	2.16	9117600
1983-11-04	2.16	2.17	2.14	2.16	7408800
1983-11-07	2.14	2.16	2.13	2.16	11428800
1983-11-08	2.16	2.21	2.15	2.2	8258400
1983-11-09	2.2	2.27	2.2	2.26	10183200
1983-11-10	2.27	2.3	2.26	2.28	14316000
1983-11-11	2.27	2.31	2.27	2.29	16476000
1983-11-14	2.3	2.35	2.3	2.33	24268800
1983-11-15	2.32	2.33	2.3	2.31	15129600
1983-11-16	2.31	2.33	2.27	2.3	10848000
1983-11-17	2.31	2.31	2.26	2.29	8628000
1983-11-18	2.29	2.31	2.28	2.31	10660800
1983-11-21	2.31	2.36	2.29	2.35	14066400
1983-11-22	2.35	2.35	2.33	2.33	15122400
1983-11-23	2.34	2.37	2.31	2.36	12429600
1983-11-25	2.36	2.37	2.34	2.35	6624000
1983-11-28	2.35	2.36	2.33	2.36	5757600
1983-11-29	2.36	2.42	2.35	2.42	22399200
1983-11-30	2.41	2.41	2.38	2.38	21067200
1983-12-01	2.36	2.4	2.36	2.39	11212800
1983-12-02	2.38	2.39	2.36	2.38	9585600
1983-12-05	2.38	2.4	2.36	2.39	8385600
1983-12-06	2.4	2.43	2.4	2.41	18849600
1983-12-07	2.41	2.45	2.41	2.43	11858400
1983-12-08	2.41	2.44	2.41	2.41	12446400
1983-12-09	2.4	2.41	2.4	2.4	10651200
1983-12-12	2.39	2.41	2.39	2.41	5443200
1983-12-13	2.41	2.42	2.4	2.41	10408800
1983-12-14	2.4	2.4	2.35	2.35	11637600
1983-12-15	2.35	2.36	2.29	2.3	14889600
1983-12-16	2.32	2.32	2.3	2.3	16140000
1983-12-19	2.32	2.34	2.32	2.33	11800800
1983-12-20	2.33	2.36	2.33	2.35	12477600
1983-12-21	2.38	2.4	2.37	2.4	11426400
1983-12-22	2.42	2.44	2.41	2.44	13008000
1983-12-23	2.42	2.43	2.42	2.43	5875200
1983-12-27	2.41	2.45	2.41	2.43	6578400
1983-12-28	2.44	2.45	2.42	2.43	6288000
1983-12-29	2.45	2.45	2.43	2.43	6820800
1983-12-30	2.44	2.45	2.43	2.44	5947200
1984-01-03	2.43	2.43	2.4	2.4	8990400
1984-01-04	2.4	2.44	2.39	2.42	13180800
1984-01-05	2.45	2.46	2.4	2.43	17191200
1984-01-06	2.44	2.44	2.4	2.42	11551200
1984-01-09	2.41	2.42	2.4	2.41	10960800
1984-01-10	2.41	2.43	2.39	2.4	12290400
1984-01-11	2.39	2.42	2.38	2.41	10569600
1984-01-12	2.42	2.43	2.4	2.4	6900000
1984-01-13	2.42	2.43	2.36	2.38	13005600
1984-01-16	2.39	2.4	2.36	2.38	7980000
1984-01-17	2.39	2.4	2.38	2.4	7725600
1984-01-18	2.4	2.4	2.36	2.36	9871200
1984-01-19	2.37	2.38	2.35	2.37	6511200
1984-01-20	2.38	2.38	2.32	2.33	10416000
1984-01-23	2.32	2.34	2.31	2.33	9132000
1984-01-24	2.32	2.33	2.3	2.3	11107200
1984-01-25	2.31	2.32	2.25	2.25	17128800
1984-01-26	2.29	2.29	2.24	2.26	14702400
1984-01-27	2.26	2.27	2.22	2.24	13960800
1984-01-30	2.26	2.26	2.22	2.24	12398400
1984-01-31	2.24	2.28	2.23	2.27	13272000
1984-02-01	2.27	2.3	2.26	2.29	13536000
1984-02-02	2.3	2.31	2.28	2.31	14160000
1984-02-03	2.32	2.33	2.27	2.27	14184000
1984-02-06	2.22	2.23	2.19	2.2	20887200
1984-02-07	2.22	2.26	2.19	2.24	16809600
1984-02-08	2.25	2.28	2.22	2.22	17832000
1984-02-09	2.21	2.23	2.19	2.21	26416800
1984-02-10	2.22	2.24	2.21	2.23	13879200
1984-02-13	2.24	2.24	2.15	2.18	12192000
1984-02-14	2.21	2.23	2.19	2.22	19344000
1984-02-15	2.23	2.25	2.21	2.22	15890400
1984-02-16	2.22	2.24	2.21	2.22	8736000
1984-02-17	2.21	2.23	2.2	2.2	9218400
1984-02-21	2.18	2.2	2.16	2.16	10788000
1984-02-22	2.17	2.21	2.16	2.17	21832800
1984-02-23	2.15	2.18	2.13	2.17	20020800
1984-02-24	2.18	2.25	2.18	2.24	24564000
1984-02-27	2.23	2.25	2.21	2.21	15367200
1984-02-28	2.21	2.21	2.16	2.17	13910400
1984-02-29	2.17	2.18	2.15	2.17	16437600
1984-03-01	2.14	2.16	2.13	2.16	9410400
1984-03-02	2.2	2.2	2.16	2.18	12187200
1984-03-05	2.17	2.2	2.15	2.16	5404800
1984-03-06	2.15	2.18	2.15	2.15	14244000
1984-03-07	2.13	2.13	2.07	2.09	19413600
1984-03-08	2.08	2.09	2.06	2.06	13653600
1984-03-09	2.06	2.07	2.03	2.06	10668000
1984-03-12	2.05	2.11	2.05	2.11	23805600
1984-03-13	2.14	2.18	2.13	2.15	30384000
1984-03-14	2.15	2.17	2.14	2.17	17839200
1984-03-15	2.17	2.2	2.17	2.19	15835200
1984-03-16	2.26	2.26	2.22	2.22	27696000
1984-03-19	2.19	2.21	2.19	2.2	9206400
1984-03-20	2.21	2.22	2.2	2.21	10015200
1984-03-21	2.21	2.21	2.19	2.2	6849600
1984-03-22	2.2	2.2	2.15	2.16	9592800
1984-03-23	2.16	2.18	2.15	2.17	10226400
1984-03-26	2.17	2.18	2.16	2.17	7279200
1984-03-27	2.17	2.2	2.17	2.19	8186400
1984-03-28	2.2	2.28	2.2	2.28	16094400
1984-03-29	2.3	2.31	2.29	2.3	14685600
1984-03-30	2.29	2.3	2.28	2.29	8856000
1984-04-02	2.29	2.31	2.23	2.25	9468000
1984-04-03	2.24	2.27	2.23	2.23	13593600
1984-04-04	2.24	2.26	2.22	2.24	9184800
1984-04-05	2.25	2.25	2.14	2.15	11512800
1984-04-06	2.15	2.17	2.14	2.15	17877600
1984-04-09	2.17	2.17	2.14	2.15	11265600
1984-04-10	2.17	2.2	2.16	2.16	15559200
1984-04-11	2.16	2.18	2.15	2.16	9165600
1984-04-12	2.18	2.23	2.14	2.23	18441600
1984-04-13	2.23	2.27	2.22	2.22	18052800
1984-04-16	2.22	2.29	2.21	2.29	16555200
1984-04-17	2.3	2.3	2.27	2.28	12823200
1984-04-18	2.28	2.29	2.26	2.27	8570400
1984-04-19	2.27	2.28	2.25	2.27	12052800
1984-04-23	2.28	2.29	2.23	2.23	7888800
1984-04-24	2.23	2.32	2.23	2.3	14805600
1984-04-25	2.3	2.31	2.29	2.3	10718400
1984-04-26	2.32	2.34	2.31	2.34	15417600
1984-04-27	2.34	2.34	2.31	2.31	16540800
1984-04-30	2.31	2.32	2.22	2.31	7668000
1984-05-01	2.32	2.35	2.32	2.33	12475200
1984-05-02	2.34	2.35	2.32	2.35	10778400
1984-05-03	2.35	2.35	2.31	2.31	10039200
1984-05-04	2.31	2.31	2.25	2.27	11080800
1984-05-07	2.27	2.28	2.26	2.28	10089600
1984-05-08	2.28	2.31	2.27	2.3	14416800
1984-05-09	2.31	2.31	2.27	2.29	13094400
1984-05-10	2.29	2.3	2.27	2.28	6038400
1984-05-11	2.27	2.27	2.23	2.27	12453600
1984-05-14	2.26	2.26	2.24	2.26	7056000
1984-05-15	2.26	2.27	2.24	2.27	14786400
1984-05-16	2.26	2.26	2.24	2.26	9595200
1984-05-17	2.26	2.26	2.22	2.24	8253600
1984-05-18	2.24	2.24	2.2	2.23	8572800
1984-05-21	2.25	2.25	2.21	2.22	7723200
1984-05-22	2.21	2.21	2.17	2.2	12148800
1984-05-23	2.21	2.21	2.19	2.19	12216000
1984-05-24	2.19	2.19	2.14	2.16	17570400
1984-05-25	2.15	2.18	2.15	2.18	11071200
1984-05-29	2.17	2.18	2.11	2.13	15624000
1984-05-30	2.11	2.19	2.1	2.17	18441600
1984-05-31	2.18	2.22	2.17	2.21	17700000
1984-06-01	2.19	2.22	2.19	2.22	13389600
1984-06-04	2.23	2.24	2.18	2.23	11488800
1984-06-05	2.21	2.22	2.2	2.21	8469600
1984-06-06	2.21	2.23	2.19	2.22	12472800
1984-06-07	2.22	2.23	2.21	2.23	8848800
1984-06-08	2.23	2.23	2.21	2.22	8709600
1984-06-11	2.22	2.22	2.19	2.19	4910400
1984-06-12	2.18	2.22	2.18	2.21	7982400
1984-06-13	2.2	2.23	2.2	2.21	5556000
1984-06-14	2.22	2.22	2.18	2.2	11066400
1984-06-15	2.21	2.22	2.2	2.2	14088000
1984-06-18	2.19	2.23	2.18	2.22	24240000
1984-06-19	2.22	2.26	2.22	2.23	11035200
1984-06-20	2.2	2.27	2.2	2.26	16557600
1984-06-21	2.25	2.27	2.23	2.23	19317600
1984-06-22	2.23	2.26	2.23	2.25	8215200
1984-06-25	2.24	2.26	2.23	2.23	7766400
1984-06-26	2.21	2.24	2.21	2.22	9369600
1984-06-27	2.22	2.23	2.18	2.19	6607200
1984-06-28	2.18	2.21	2.18	2.2	7509600
1984-06-29	2.21	2.22	2.19	2.19	7663200
1984-07-02	2.19	2.2	2.18	2.19	7807200
1984-07-03	2.2	2.21	2.19	2.2	7984800
1984-07-05	2.2	2.21	2.18	2.18	7144800
1984-07-06	2.17	2.18	2.16	2.17	6679200
1984-07-09	2.17	2.19	2.13	2.17	14815200
1984-07-10	2.17	2.17	2.14	2.16	9076800
1984-07-11	2.14	2.16	2.08	2.08	13740000
1984-07-12	2.07	2.09	2.05	2.06	32904000
1984-07-13	2.07	2.12	2.07	2.11	18487200
1984-07-16	2.11	2.13	2.08	2.11	10344000
1984-07-17	2.11	2.11	2.09	2.09	10250400
1984-07-18	2.09	2.1	2.07	2.07	13672800
1984-07-19	2.06	2.07	2.04	2.04	17248800
1984-07-20	2.05	2.05	2.02	2.04	14527200
1984-07-23	2.02	2.06	2.02	2.05	15100800
1984-07-24	2.04	2.05	2.01	2.02	17832000
1984-07-25	2.02	2.08	2.02	2.06	14851200
1984-07-26	2.07	2.1	2.06	2.1	11316000
1984-07-27	2.11	2.15	2.1	2.14	14109600
1984-07-30	2.15	2.17	2.14	2.15	11275200
1984-07-31	2.16	2.2	2.16	2.19	9511200
1984-08-01	2.19	2.23	2.19	2.22	19831200
1984-08-02	2.25	2.29	2.24	2.28	27264000
1984-08-03	2.31	2.38	2.31	2.36	38112000
1984-08-06	2.36	2.42	2.32	2.35	31128000
1984-08-07	2.33	2.42	2.33	2.4	25728000
1984-08-08	2.39	2.4	2.36	2.36	22454400
1984-08-09	2.36	2.43	2.36	2.42	22821600
1984-08-10	2.47	2.47	2.4	2.41	4200000
1984-08-13	2.4	2.42	2.39	2.41	10394400
1984-08-14	2.42	2.43	2.41	2.42	11680800
1984-08-15	2.4	2.41	2.36	2.36	16341600
1984-08-16	2.36	2.43	2.36	2.41	20498400
1984-08-17	2.41	2.41	2.39	2.39	7128000
1984-08-20	2.4	2.4	2.38	2.4	10303200
1984-08-21	2.41	2.45	2.4	2.44	26064000
1984-08-22	2.45	2.45	2.39	2.39	15626400
1984-08-23	2.39	2.43	2.38	2.42	17714400
1984-08-24	2.42	2.43	2.41	2.42	5683200
1984-08-27	2.41	2.41	2.38	2.39	6700800
1984-08-28	2.4	2.41	2.39	2.4	5217600
1984-08-29	2.4	2.42	2.38	2.38	7454400
1984-08-30	2.38	2.39	2.36	2.36	7039200
1984-08-31	2.37	2.37	2.32	2.36	7267200
1984-09-04	2.34	2.34	2.32	2.33	10826400
1984-09-05	2.32	2.34	2.32	2.34	13113600
1984-09-06	2.36	2.36	2.34	2.36	11016000
1984-09-07	2.36	2.37	2.32	2.33	7440000
1984-09-10	2.3	2.41	2.3	2.33	12204000
1984-09-11	2.36	2.39	2.36	2.38	17503200
1984-09-12	2.37	2.39	2.36	2.38	13430400
1984-09-13	2.4	2.45	2.38	2.45	19516800
1984-09-14	2.46	2.47	2.42	2.44	21871200
1984-09-17	2.42	2.46	2.42	2.45	13024800
1984-09-18	2.44	2.45	2.42	2.44	14114400
1984-09-19	2.44	2.44	2.35	2.35	28728000
1984-09-20	2.35	2.36	2.32	2.33	19780800
1984-09-21	2.32	2.36	2.29	2.3	20023200
1984-09-24	2.3	2.33	2.3	2.33	63072000
1984-09-25	2.3	2.32	2.29	2.32	12772800
1984-09-26	2.33	2.33	2.3	2.32	9871200
1984-09-27	2.33	2.34	2.32	2.34	8366400
1984-09-28	2.33	2.39	2.31	2.32	10173600
1984-10-01	2.3	2.31	2.29	2.3	9818400
1984-10-02	2.29	2.3	2.26	2.26	12722400
1984-10-03	2.26	2.28	2.23	2.24	14440800
1984-10-04	2.26	2.27	2.24	2.26	10053600
1984-10-05	2.26	2.27	2.23	2.24	5959200
1984-10-08	2.23	2.24	2.23	2.24	5042400
1984-10-09	2.25	2.27	2.24	2.25	8894400
1984-10-10	2.25	2.28	2.22	2.28	12991200
1984-10-11	2.28	2.31	2.27	2.3	19550400
1984-10-12	2.31	2.33	2.3	2.33	8966400
1984-10-15	2.32	2.36	2.31	2.35	14448000
1984-10-16	2.35	2.36	2.32	2.33	8623200
1984-10-17	2.32	2.38	2.32	2.35	11409600
1984-10-18	2.34	2.42	2.33	2.41	20836800
1984-10-19	2.45	2.45	2.42	2.44	6664800
1984-10-22	2.43	2.45	2.41	2.41	11757600
1984-10-23	2.41	2.42	2.39	2.39	10876800
1984-10-24	2.38	2.41	2.38	2.4	9909600
1984-10-25	2.4	2.41	2.38	2.39	8056800
1984-10-26	2.38	2.39	2.36	2.36	10807200
1984-10-29	2.35	2.38	2.35	2.37	8270400
1984-10-30	2.37	2.45	2.37	2.43	11961600
1984-10-31	2.43	2.44	2.4	2.4	9547200
1984-11-01	2.4	2.45	2.39	2.4	16689600
1984-11-02	2.4	2.41	2.38	2.39	9933600
1984-11-05	2.4	2.4	2.38	2.4	11692800
1984-11-06	2.41	2.45	2.4	2.44	12492000
1984-11-07	2.43	2.43	2.39	2.41	22156800
1984-11-08	2.41	2.43	2.4	2.41	11714400
1984-11-09	2.42	2.45	2.41	2.41	11500800
1984-11-12	2.41	2.42	2.4	2.41	7123200
1984-11-13	2.41	2.42	2.36	2.37	10382400
1984-11-14	2.37	2.4	2.37	2.38	8992800
1984-11-15	2.38	2.41	2.38	2.39	9496800
1984-11-16	2.39	2.41	2.33	2.35	11455200
1984-11-19	2.36	2.36	2.34	2.34	9801600
1984-11-20	2.35	2.37	2.35	2.37	15357600
1984-11-21	2.37	2.41	2.34	2.41	16372800
1984-11-23	2.41	2.42	2.39	2.4	10927200
1984-11-26	2.4	2.4	2.36	2.36	11241600
1984-11-27	2.36	2.4	2.34	2.39	17400000
1984-11-28	2.36	2.38	2.35	2.35	18098400
1984-11-29	2.34	2.35	2.33	2.34	21304800
1984-11-30	2.31	2.32	2.29	2.31	21422400
1984-12-03	2.31	2.31	2.28	2.3	9945600
1984-12-04	2.3	2.32	2.3	2.3	8784000
1984-12-05	2.31	2.31	2.26	2.28	14788800
1984-12-06	2.27	2.27	2.24	2.24	20140800
1984-12-07	2.24	2.26	2.23	2.24	7934400
1984-12-10	2.23	2.29	2.21	2.27	10600800
1984-12-11	2.28	2.29	2.27	2.29	6736800
1984-12-12	2.29	2.3	2.28	2.28	6578400
1984-12-13	2.28	2.3	2.28	2.29	9619200
1984-12-14	2.29	2.33	2.28	2.28	12254400
1984-12-17	2.29	2.3	2.26	2.29	8839200
1984-12-18	2.31	2.36	2.31	2.36	25656000
1984-12-19	2.36	2.39	2.35	2.36	19831200
1984-12-20	2.36	2.37	2.33	2.34	11800800
1984-12-21	2.35	2.35	2.31	2.35	18124800
1984-12-24	2.35	2.38	2.35	2.38	9158400
1984-12-26	2.39	2.39	2.35	2.36	4036800
1984-12-27	2.36	2.38	2.35	2.35	4761600
1984-12-28	2.36	2.36	2.35	2.35	5937600
1984-12-31	2.36	2.37	2.35	2.36	5313600
1985-01-02	2.35	2.35	2.33	2.33	5925600
1985-01-03	2.33	2.37	2.32	2.34	13716000
1985-01-04	2.34	2.35	2.33	2.33	9316800
1985-01-07	2.34	2.37	2.34	2.36	7490400
1985-01-08	2.35	2.38	2.35	2.36	9609600
1985-01-09	2.37	2.42	2.36	2.39	19072800
1985-01-10	2.39	2.45	2.38	2.45	17832000
1985-01-11	2.44	2.44	2.41	2.42	15004800
1985-01-14	2.41	2.48	2.41	2.48	23301600
1985-01-15	2.48	2.5	2.45	2.47	19737600
1985-01-16	2.47	2.49	2.44	2.46	16989600
1985-01-17	2.46	2.51	2.46	2.48	24144000
1985-01-18	2.51	2.54	2.5	2.52	14152800
1985-01-21	2.54	2.65	2.54	2.64	33288000
1985-01-22	2.64	2.66	2.6	2.61	32424000
1985-01-23	2.61	2.68	2.61	2.68	24672000
1985-01-24	2.67	2.67	2.64	2.64	19845600
1985-01-25	2.65	2.69	2.65	2.66	11440800
1985-01-28	2.66	2.68	2.65	2.65	17464800
1985-01-29	2.66	2.7	2.64	2.7	10965600
1985-01-30	2.7	2.72	2.66	2.66	24720000
1985-01-31	2.66	2.68	2.65	2.66	12211200
1985-02-01	2.61	2.66	2.6	2.62	14215200
1985-02-04	2.6	2.68	2.59	2.67	16471200
1985-02-05	2.67	2.68	2.64	2.64	16432800
1985-02-06	2.65	2.66	2.63	2.64	15876000
1985-02-07	2.65	2.7	2.65	2.68	16084800
1985-02-08	2.68	2.69	2.67	2.67	13708800
1985-02-11	2.66	2.66	2.63	2.63	11080800
1985-02-12	2.62	2.66	2.61	2.64	10970400
1985-02-13	2.65	2.72	2.64	2.7	13065600
1985-02-14	2.71	2.71	2.64	2.65	14546400
1985-02-15	2.65	2.66	2.61	2.63	10322400
1985-02-19	2.64	2.66	2.63	2.65	15043200
1985-02-20	2.65	2.68	2.64	2.65	18698400
1985-02-21	2.63	2.64	2.61	2.61	7802400
1985-02-22	2.61	2.63	2.59	2.6	8474400
1985-02-25	2.59	2.61	2.55	2.6	11404800
1985-02-26	2.6	2.7	2.6	2.68	13951200
1985-02-27	2.67	2.7	2.65	2.66	9645600
1985-02-28	2.63	2.68	2.62	2.65	16958400
1985-03-01	2.66	2.7	2.66	2.67	20157600
1985-03-04	2.69	2.7	2.64	2.65	11061600
1985-03-05	2.66	2.68	2.64	2.67	15422400
1985-03-06	2.66	2.67	2.64	2.64	13600800
1985-03-07	2.64	2.64	2.61	2.61	13404000
1985-03-08	2.63	2.64	2.6	2.6	20930400
1985-03-11	2.6	2.63	2.6	2.61	11030400
1985-03-12	2.6	2.66	2.6	2.61	14952000
1985-03-13	2.6	2.62	2.58	2.58	11412000
1985-03-14	2.58	2.6	2.58	2.58	9924000
1985-03-15	2.59	2.6	2.55	2.55	17169600
1985-03-18	2.56	2.58	2.53	2.54	12223200
1985-03-19	2.55	2.63	2.54	2.62	14503200
1985-03-20	2.6	2.62	2.58	2.6	11325600
1985-03-21	2.59	2.62	2.57	2.58	12446400
1985-03-22	2.59	2.59	2.54	2.58	13404000
1985-03-25	2.54	2.55	2.53	2.54	14971200
1985-03-26	2.5	2.52	2.48	2.49	40536000
1985-03-27	2.48	2.52	2.47	2.5	24240000
1985-03-28	2.52	2.53	2.46	2.46	32376000
1985-03-29	2.44	2.46	2.43	2.46	34272000
1985-04-01	2.46	2.49	2.45	2.49	14582400
1985-04-02	2.5	2.53	2.49	2.51	17947200
1985-04-03	2.51	2.52	2.5	2.52	14438400
1985-04-04	2.51	2.52	2.49	2.51	10423200
1985-04-08	2.51	2.51	2.46	2.48	11788800
1985-04-09	2.47	2.49	2.47	2.47	11656800
1985-04-10	2.48	2.49	2.46	2.46	12388800
1985-04-11	2.47	2.49	2.47	2.48	14368800
1985-04-12	2.48	2.48	2.46	2.48	7339200
1985-04-15	2.48	2.48	2.46	2.47	10752000
1985-04-16	2.47	2.47	2.44	2.47	14095200
1985-04-17	2.48	2.48	2.46	2.47	8805600
1985-04-18	2.48	2.49	2.45	2.46	9780000
1985-04-19	2.46	2.47	2.44	2.45	15321600
1985-04-22	2.45	2.47	2.43	2.46	11755200
1985-04-23	2.48	2.54	2.47	2.54	14817600
1985-04-24	2.55	2.56	2.52	2.53	8582400
1985-04-25	2.51	2.54	2.51	2.52	12007200
1985-04-26	2.52	2.53	2.47	2.51	9417600
1985-04-29	2.49	2.5	2.46	2.46	11844000
1985-04-30	2.46	2.47	2.43	2.46	15273600
1985-05-01	2.43	2.46	2.42	2.43	11808000
1985-05-02	2.43	2.44	2.42	2.43	12578400
1985-05-03	2.43	2.45	2.42	2.44	9688800
1985-05-06	2.44	2.46	2.43	2.44	7586400
1985-05-07	2.45	2.48	2.45	2.48	12204000
1985-05-08	2.47	2.48	2.45	2.46	19017600
1985-05-09	2.46	2.48	2.46	2.47	15885600
1985-05-10	2.49	2.53	2.49	2.52	22471200
1985-05-13	2.54	2.54	2.49	2.51	10840800
1985-05-14	2.5	2.51	2.44	2.45	30720000
1985-05-15	2.46	2.5	2.46	2.47	27408000
1985-05-16	2.47	2.47	2.45	2.46	18182400
1985-05-17	2.46	2.5	2.46	2.49	19185600
1985-05-20	2.52	2.57	2.51	2.56	32376000
1985-05-21	2.55	2.57	2.55	2.55	26400000
1985-05-22	2.54	2.56	2.53	2.56	12432000
1985-05-23	2.54	2.54	2.52	2.52	8592000
1985-05-24	2.53	2.54	2.51	2.52	9156000
1985-05-28	2.54	2.54	2.51	2.53	7944000
1985-05-29	2.52	2.53	2.51	2.52	9648000
1985-05-30	2.52	2.53	2.51	2.52	16437600
1985-05-31	2.53	2.53	2.49	2.53	11810400
1985-06-03	2.54	2.55	2.53	2.54	16048800
1985-06-04	2.55	2.6	2.54	2.59	19468800
1985-06-05	2.6	2.61	2.6	2.61	21796800
1985-06-06	2.6	2.61	2.59	2.6	11659200
1985-06-07	2.61	2.61	2.56	2.57	15912000
1985-06-10	2.56	2.59	2.53	2.55	10855200
1985-06-11	2.56	2.56	2.55	2.55	8724000
1985-06-12	2.55	2.55	2.53	2.53	8736000
1985-06-13	2.52	2.52	2.47	2.48	22070400
1985-06-14	2.49	2.49	2.46	2.48	20481600
1985-06-17	2.49	2.49	2.47	2.48	8188800
1985-06-18	2.48	2.52	2.48	2.51	15324000
1985-06-19	2.51	2.53	2.48	2.49	16941600
1985-06-20	2.49	2.51	2.49	2.5	9160800
1985-06-21	2.49	2.52	2.49	2.52	15561600
1985-06-24	2.5	2.52	2.5	2.51	10389600
1985-06-25	2.52	2.55	2.52	2.52	18684000
1985-06-26	2.53	2.56	2.53	2.54	10413600
1985-06-27	2.57	2.59	2.56	2.59	10418400
1985-06-28	2.59	2.6	2.57	2.58	10214400
1985-07-01	2.57	2.59	2.56	2.59	9300000
1985-07-02	2.58	2.6	2.55	2.58	11536800
1985-07-03	2.58	2.59	2.57	2.58	6566400
1985-07-05	2.58	2.62	2.57	2.57	4586400
1985-07-08	2.57	2.57	2.52	2.55	8496000
1985-07-09	2.54	2.55	2.53	2.53	6756000
1985-07-10	2.54	2.55	2.53	2.55	7903200
1985-07-11	2.55	2.55	2.53	2.53	7814400
1985-07-12	2.54	2.54	2.52	2.53	15885600
1985-07-15	2.52	2.55	2.51	2.54	12619200
1985-07-16	2.55	2.62	2.54	2.62	16353600
1985-07-17	2.64	2.65	2.62	2.64	22816800
1985-07-18	2.63	2.64	2.6	2.6	10461600
1985-07-19	2.59	2.61	2.59	2.61	14073600
1985-07-22	2.6	2.62	2.59	2.61	9943200
1985-07-23	2.63	2.67	2.62	2.65	24720000
1985-07-24	2.65	2.66	2.64	2.65	14176800
1985-07-25	2.66	2.68	2.65	2.65	13524000
1985-07-26	2.65	2.66	2.65	2.66	11798400
1985-07-29	2.66	2.66	2.65	2.65	11620800
1985-07-30	2.65	2.66	2.64	2.65	10555200
1985-07-31	2.65	2.68	2.65	2.67	15343200
1985-08-01	2.68	2.69	2.67	2.68	11714400
1985-08-02	2.68	2.68	2.67	2.67	4893600
1985-08-05	2.67	2.67	2.66	2.67	6996000
1985-08-06	2.68	2.68	2.63	2.63	11109600
1985-08-07	2.61	2.66	2.6	2.6	9619200
1985-08-08	2.6	2.61	2.58	2.59	5892000
1985-08-09	2.59	2.59	2.57	2.57	6691200
1985-08-12	2.57	2.57	2.55	2.55	7740000
1985-08-13	2.55	2.56	2.52	2.55	8520000
1985-08-14	2.55	2.56	2.52	2.53	11025600
1985-08-15	2.53	2.54	2.51	2.52	11956800
1985-08-16	2.49	2.52	2.49	2.51	12993600
1985-08-19	2.51	2.52	2.51	2.51	5404800
1985-08-20	2.53	2.56	2.52	2.55	9004800
1985-08-21	2.55	2.57	2.55	2.57	7464000
1985-08-22	2.56	2.57	2.52	2.53	8277600
1985-08-23	2.52	2.53	2.5	2.5	7358400
1985-08-26	2.51	2.52	2.49	2.52	7615200
1985-08-27	2.53	2.54	2.52	2.53	6823200
1985-08-28	2.54	2.57	2.53	2.56	9710400
1985-08-29	2.56	2.58	2.55	2.58	10941600
1985-08-30	2.58	2.58	2.54	2.54	9729600
1985-09-03	2.55	2.55	2.51	2.53	8409600
1985-09-04	2.52	2.52	2.49	2.51	16454400
1985-09-05	2.5	2.52	2.49	2.51	10286400
1985-09-06	2.52	2.56	2.52	2.55	14702400
1985-09-09	2.56	2.58	2.55	2.55	11011200
1985-09-10	2.55	2.55	2.51	2.52	7792800
1985-09-11	2.51	2.51	2.47	2.49	10874400
1985-09-12	2.49	2.52	2.48	2.48	11548800
1985-09-13	2.49	2.51	2.48	2.5	15194400
1985-09-16	2.49	2.5	2.48	2.49	8740800
1985-09-17	2.48	2.49	2.46	2.46	25224000
1985-09-18	2.46	2.48	2.45	2.48	15405600
1985-09-19	2.47	2.47	2.46	2.46	21856800
1985-09-20	2.47	2.47	2.45	2.45	17596800
1985-09-23	2.47	2.49	2.46	2.47	22437600
1985-09-24	2.41	2.45	2.4	2.41	14011200
1985-09-25	2.41	2.41	2.38	2.39	10730400
1985-09-26	2.38	2.39	2.36	2.39	15957600
1985-09-30	2.39	2.4	2.38	2.4	11373600
1985-10-01	2.4	2.43	2.39	2.43	11424000
1985-10-02	2.44	2.45	2.41	2.42	14040000
1985-10-03	2.41	2.43	2.4	2.41	9736800
1985-10-04	2.4	2.41	2.34	2.37	19795200
1985-10-07	2.36	2.4	2.35	2.36	13108800
1985-10-08	2.37	2.4	2.37	2.4	9158400
1985-10-09	2.4	2.42	2.4	2.41	7876800
1985-10-10	2.41	2.42	2.4	2.41	6175200
1985-10-11	2.41	2.46	2.41	2.44	13267200
1985-10-14	2.45	2.49	2.45	2.49	9763200
1985-10-15	2.49	2.49	2.45	2.47	18105600
1985-10-16	2.48	2.58	2.47	2.57	36240000
1985-10-17	2.54	2.56	2.5	2.52	22384800
1985-10-18	2.5	2.53	2.47	2.49	19912800
1985-10-21	2.49	2.49	2.47	2.48	6844800
1985-10-22	2.48	2.51	2.48	2.49	9811200
1985-10-23	2.49	2.49	2.47	2.48	9844800
1985-10-24	2.48	2.48	2.47	2.48	8764800
1985-10-25	2.48	2.48	2.44	2.45	10372800
1985-10-28	2.45	2.45	2.43	2.44	6818400
1985-10-29	2.44	2.47	2.44	2.45	13917600
1985-10-30	2.46	2.47	2.43	2.43	15398400
1985-10-31	2.42	2.42	2.4	2.4	14906400
1985-11-01	2.4	2.5	2.4	2.5	19516800
1985-11-04	2.49	2.51	2.47	2.5	10704000
1985-11-05	2.49	2.55	2.49	2.54	14188800
1985-11-06	2.55	2.56	2.53	2.55	11721600
1985-11-07	2.55	2.56	2.51	2.52	12216000
1985-11-08	2.54	2.56	2.52	2.55	11344800
1985-11-11	2.56	2.61	2.55	2.61	19418400
1985-11-12	2.61	2.66	2.61	2.63	32808000
1985-11-13	2.64	2.66	2.62	2.64	17462400
1985-11-14	2.65	2.68	2.64	2.67	12079200
1985-11-15	2.67	2.69	2.66	2.67	22500000
1985-11-18	2.67	2.73	2.67	2.73	19855200
1985-11-19	2.73	2.74	2.71	2.72	24960000
1985-11-20	2.71	2.73	2.7	2.71	11212800
1985-11-21	2.74	2.77	2.73	2.77	21074400
1985-11-22	2.77	2.78	2.74	2.74	14023200
1985-11-25	2.74	2.74	2.68	2.71	10046400
1985-11-26	2.72	2.74	2.7	2.71	8532000
1985-11-27	2.71	2.77	2.7	2.75	13444800
1985-11-29	2.77	2.77	2.72	2.73	21496800
1985-12-02	2.69	2.7	2.68	2.69	17035200
1985-12-03	2.69	2.7	2.68	2.69	7288800
1985-12-04	2.69	2.75	2.69	2.74	14064000
1985-12-05	2.77	2.79	2.74	2.74	19653600
1985-12-06	2.74	2.76	2.72	2.72	16144800
1985-12-09	2.73	2.79	2.73	2.78	16406400
1985-12-10	2.79	2.83	2.78	2.82	16099200
1985-12-11	2.84	2.88	2.82	2.83	30000000
1985-12-12	2.81	2.87	2.79	2.84	75240000
1985-12-13	2.85	2.98	2.85	2.96	36480000
1985-12-16	2.97	3.06	2.97	3.06	26640000
1985-12-17	3.05	3.08	2.99	2.99	28080000
1985-12-18	2.98	3	2.9	2.96	27960000
1985-12-19	2.96	2.98	2.96	2.96	18664800
1985-12-20	2.99	3.01	2.96	2.97	25680000
1985-12-23	2.94	2.97	2.89	2.91	17445600
1985-12-24	2.9	2.93	2.88	2.93	9943200
1985-12-26	2.93	2.95	2.92	2.95	5841600
1985-12-27	2.97	3	2.95	2.99	4958400
1985-12-30	3.01	3.02	3	3.01	11678400
1985-12-31	3.02	3.04	3.01	3.03	8544000
1986-01-02	3	3.03	2.97	2.99	14604000
1986-01-03	3.01	3.03	2.98	2.99	11035200
1986-01-06	2.99	3	2.97	2.98	9326400
1986-01-07	2.99	3.06	2.98	3.05	12494400
1986-01-08	3.08	3.09	2.95	2.95	21710400
1986-01-09	2.95	2.97	2.88	2.91	31440000
1986-01-10	2.92	2.93	2.88	2.91	12340800
1986-01-13	2.9	2.92	2.86	2.92	13668000
1986-01-14	2.93	2.94	2.88	2.89	13363200
1986-01-15	2.89	2.9	2.82	2.84	16999200
1986-01-16	2.85	2.92	2.84	2.92	16248000
1986-01-17	2.92	2.93	2.86	2.9	15736800
1986-01-20	2.9	2.9	2.85	2.87	8119200
1986-01-21	2.87	2.88	2.81	2.83	10584000
1986-01-22	2.84	2.85	2.79	2.79	7080000
1986-01-23	2.79	2.84	2.77	2.82	11076000
1986-01-24	2.83	2.86	2.82	2.86	9588000
1986-01-27	2.88	2.91	2.82	2.9	11388000
1986-01-28	2.9	2.93	2.9	2.92	10348800
1986-01-29	2.93	2.97	2.91	2.91	19982400
1986-01-30	2.9	2.93	2.86	2.86	9962400
1986-01-31	2.86	2.96	2.86	2.95	19485600
1986-02-03	2.96	3.04	2.96	3.03	23191200
1986-02-04	3.02	3.06	2.99	3.05	24720000
1986-02-05	3.04	3.05	2.99	3.04	10250400
1986-02-06	3.04	3.08	3.02	3.04	11316000
1986-02-07	3.02	3.13	3.01	3.1	13418400
1986-02-10	3.1	3.12	3.07	3.1	11174400
1986-02-11	3.1	3.11	3.06	3.07	13279200
1986-02-12	3.08	3.08	3	3.04	9244800
1986-02-13	3.05	3.06	2.99	3.06	12460800
1986-02-14	3.07	3.13	3.06	3.12	15856800
1986-02-18	3.13	3.16	3.1	3.16	19120800
1986-02-19	3.15	3.18	3.11	3.13	12969600
1986-02-20	3.11	3.2	3.11	3.19	12684000
1986-02-21	3.2	3.25	3.19	3.25	19099200
1986-02-24	3.21	3.22	3.18	3.22	15940800
1986-02-25	3.21	3.21	3.13	3.15	16060800
1986-02-26	3.13	3.18	3.11	3.15	14925600
1986-02-27	3.17	3.26	3.15	3.24	21177600
1986-02-28	3.23	3.29	3.18	3.23	23066400
1986-03-03	3.23	3.23	3.16	3.19	19284000
1986-03-04	3.2	3.21	3.11	3.14	17467200
1986-03-05	3.11	3.14	3.07	3.13	16569600
1986-03-06	3.16	3.16	3.1	3.13	15684000
1986-03-07	3.13	3.15	3.07	3.09	15732000
1986-03-10	3.09	3.13	3.08	3.11	10188000
1986-03-11	3.13	3.23	3.1	3.22	20505600
1986-03-12	3.22	3.26	3.21	3.21	22514400
1986-03-13	3.18	3.24	3.18	3.19	14913600
1986-03-14	3.2	3.26	3.15	3.26	23548800
1986-03-17	3.23	3.23	3.19	3.23	14532000
1986-03-18	3.22	3.29	3.2	3.26	21408000
1986-03-19	3.27	3.29	3.22	3.24	18859200
1986-03-20	3.26	3.27	3.23	3.27	17169600
1986-03-21	3.28	3.28	3.16	3.17	30720000
1986-03-24	3.17	3.22	3.14	3.21	20757600
1986-03-25	3.2	3.2	3.16	3.19	12588000
1986-03-26	3.21	3.27	3.19	3.27	19864800
1986-03-27	3.29	3.31	3.23	3.25	19850400
1986-03-31	3.26	3.31	3.26	3.27	16776000
1986-04-01	3.29	3.3	3.18	3.21	18597600
1986-04-02	3.19	3.22	3.16	3.22	20047200
1986-04-03	3.21	3.22	3.09	3.15	18187200
1986-04-04	3.14	3.15	3.03	3.07	23354400
1986-04-07	3.06	3.06	2.98	3.03	19864800
1986-04-08	3.08	3.17	3.06	3.14	24000000
1986-04-09	3.18	3.19	3.13	3.17	19449600
1986-04-10	3.19	3.2	3.14	3.18	15268800
1986-04-11	3.19	3.19	3.11	3.13	15384000
1986-04-14	3.13	3.2	3.11	3.2	11294400
1986-04-15	3.2	3.23	3.19	3.22	16322400
1986-04-16	3.26	3.29	3.24	3.25	16221600
1986-04-17	3.26	3.3	3.24	3.27	16190400
1986-04-18	3.28	3.29	3.22	3.22	17937600
1986-04-21	3.23	3.32	3.22	3.32	13456800
1986-04-22	3.33	3.43	3.26	3.28	23035200
1986-04-23	3.26	3.29	3.23	3.29	12868800
1986-04-24	3.29	3.3	3.25	3.26	11167200
1986-04-25	3.27	3.33	3.27	3.32	14839200
1986-04-28	3.33	3.44	3.32	3.44	19896000
1986-04-29	3.43	3.43	3.31	3.35	22764000
1986-04-30	3.37	3.37	3.26	3.26	22164000
1986-05-01	3.24	3.27	3.19	3.21	18948000
1986-05-02	3.22	3.24	3.18	3.2	12295200
1986-05-05	3.22	3.28	3.22	3.26	12844800
1986-05-06	3.27	3.27	3.21	3.22	19915200
1986-05-07	3.21	3.23	3.15	3.22	20397600
1986-05-08	3.23	3.29	3.21	3.26	15861600
1986-05-09	3.24	3.24	3.19	3.2	18367200
1986-05-12	3.19	3.2	3.16	3.17	12100800
1986-05-13	3.17	3.18	3.14	3.17	15746400
1986-05-14	3.19	3.23	3.16	3.23	21458400
1986-05-15	3.22	3.22	3.16	3.16	15813600
1986-05-16	3.17	3.18	3.13	3.15	17767200
1986-05-19	3.16	3.2	3.15	3.19	9016800
1986-05-20	3.18	3.22	3.16	3.21	10430400
1986-05-21	3.21	3.21	3.19	3.19	17131200
1986-05-22	3.19	3.26	3.19	3.25	21093600
1986-05-23	3.25	3.34	3.25	3.33	22051200
1986-05-27	3.33	3.36	3.31	3.36	15676800
1986-05-28	3.38	3.4	3.35	3.38	23666400
1986-05-29	3.36	3.39	3.32	3.37	14539200
1986-05-30	3.33	3.38	3.32	3.32	17985600
1986-06-02	3.33	3.35	3.3	3.33	17829600
1986-06-03	3.33	3.41	3.3	3.41	20853600
1986-06-04	3.42	3.42	3.33	3.39	16970400
1986-06-05	3.39	3.41	3.36	3.4	14455200
1986-06-06	3.41	3.41	3.35	3.41	15636000
1986-06-09	3.4	3.4	3.3	3.3	13869600
1986-06-10	3.3	3.35	3.3	3.33	17145600
1986-06-11	3.34	3.34	3.29	3.32	14779200
1986-06-12	3.31	3.32	3.31	3.32	11613600
1986-06-13	3.33	3.42	3.32	3.41	24720000
1986-06-16	3.43	3.44	3.41	3.42	19195200
1986-06-17	3.43	3.44	3.4	3.41	20006400
1986-06-18	3.4	3.4	3.34	3.39	18288000
1986-06-19	3.37	3.4	3.34	3.34	12559200
1986-06-20	3.35	3.38	3.33	3.38	25920000
1986-06-23	3.37	3.38	3.33	3.34	14143200
1986-06-24	3.35	3.41	3.33	3.38	19334400
1986-06-25	3.39	3.42	3.38	3.41	20205600
1986-06-26	3.41	3.41	3.36	3.38	16934400
1986-06-27	3.39	3.4	3.34	3.36	14136000
1986-06-30	3.36	3.39	3.34	3.38	14325600
1986-07-01	3.36	3.44	3.36	3.42	21192000
1986-07-02	3.41	3.43	3.36	3.39	11832000
1986-07-03	3.39	3.39	3.34	3.34	11239200
1986-07-07	3.34	3.34	3.2	3.2	22843200
1986-07-08	3.17	3.19	3.1	3.18	29520000
1986-07-09	3.19	3.22	3.18	3.19	17095200
1986-07-10	3.2	3.21	3.15	3.19	26400000
1986-07-11	3.19	3.2	3.16	3.18	18772800
1986-07-14	3.18	3.18	3.15	3.17	21998400
1986-07-15	3.15	3.18	3.13	3.13	29040000
1986-07-16	3.15	3.17	3.13	3.15	17923200
1986-07-17	3.16	3.19	3.15	3.16	13596000
1986-07-18	3.15	3.21	3.13	3.15	23824800
1986-07-21	3.15	3.16	3.13	3.14	8664000
1986-07-22	3.1	3.14	3.1	3.12	23904000
1986-07-23	3.11	3.13	3.11	3.13	13452000
1986-07-24	3.13	3.13	3.04	3.07	13718400
1986-07-25	3.07	3.12	3.07	3.1	11145600
1986-07-28	3.09	3.09	2.97	3.04	18477600
1986-07-29	3.03	3.06	3.01	3.04	14052000
1986-07-30	3.05	3.1	3.02	3.09	17203200
1986-07-31	3.08	3.09	3.04	3.04	10819200
1986-08-01	3.05	3.05	3	3	11544000
1986-08-04	2.98	3.06	2.97	3.05	12302400
1986-08-05	3.07	3.09	3.02	3.06	17457600
1986-08-06	3.04	3.08	3.04	3.06	12187200
1986-08-07	3.05	3.08	3.05	3.06	12288000
1986-08-08	3.06	3.07	3.05	3.05	9050400
1986-08-11	3.05	3.17	3.05	3.15	18998400
1986-08-12	3.16	3.18	3.11	3.17	20040000
1986-08-13	3.18	3.23	3.16	3.2	19473600
1986-08-14	3.2	3.22	3.18	3.21	11133600
1986-08-15	3.2	3.21	3.17	3.2	16046400
1986-08-18	3.21	3.21	3.18	3.19	9816000
1986-08-19	3.19	3.19	3.15	3.15	10838400
1986-08-20	3.16	3.19	3.15	3.17	13773600
1986-08-21	3.17	3.17	3.13	3.14	13048800
1986-08-22	3.13	3.15	3.11	3.13	9501600
1986-08-25	3.12	3.15	3.09	3.13	16152000
1986-08-26	3.15	3.22	3.13	3.21	21319200
1986-08-27	3.22	3.26	3.22	3.24	20330400
1986-08-28	3.24	3.29	3.23	3.28	12724800
1986-08-29	3.27	3.31	3.25	3.28	10099200
1986-09-02	3.29	3.3	3.14	3.16	24240000
1986-09-03	3.16	3.18	3.15	3.18	22008000
1986-09-04	3.18	3.31	3.17	3.28	22024800
1986-09-05	3.28	3.29	3.22	3.23	21830400
1986-09-08	3.22	3.28	3.22	3.28	13920000
1986-09-09	3.29	3.32	3.26	3.27	14980800
1986-09-10	3.28	3.28	3.18	3.24	14923200
1986-09-11	3.18	3.2	3.06	3.08	36240000
1986-09-12	3.08	3.09	2.98	2.99	52320000
1986-09-15	3.01	3.04	2.97	3.03	19965600
1986-09-16	3.02	3.04	2.98	3.04	16855200
1986-09-17	3.04	3.06	3.02	3.02	15650400
1986-09-18	2.98	3.04	2.97	3.02	19864800
1986-09-19	2.98	3.01	2.96	2.96	23719200
1986-09-22	2.98	3.05	2.98	3.05	24960000
1986-09-23	3	3.04	3	3	15744000
1986-09-24	3.01	3.07	3	3.06	29040000
1986-09-25	3.06	3.06	2.99	3	19423200
1986-09-26	2.98	3.04	2.98	3.02	10401600
1986-09-29	3.03	3.07	2.96	2.98	14661600
1986-09-30	2.98	3.02	2.98	2.99	16836000
1986-10-01	3.01	3.08	2.99	3.03	16216800
1986-10-02	3.02	3.04	2.97	2.99	13761600
1986-10-03	3.01	3.02	2.94	2.96	17311200
1986-10-06	2.96	3.01	2.95	2.98	8582400
1986-10-07	2.99	2.99	2.95	2.98	14959200
1986-10-08	2.99	3.08	2.98	3.06	31680000
1986-10-09	3.06	3.1	3.05	3.07	24240000
1986-10-10	3.08	3.11	3.07	3.08	9823200
1986-10-13	3.08	3.12	3.07	3.12	5203200
1986-10-14	3.12	3.16	3.12	3.15	21552000
1986-10-15	3.15	3.21	3.15	3.2	22123200
1986-10-16	3.21	3.22	3.19	3.21	22452000
1986-10-17	3.2	3.2	3.17	3.2	15499200
1986-10-20	3.17	3.18	3.13	3.18	15060000
1986-10-21	3.17	3.18	3.14	3.16	14344800
1986-10-22	3.15	3.18	3.15	3.18	12775200
1986-10-23	3.18	3.23	3.18	3.19	19272000
1986-10-24	3.2	3.21	3.18	3.18	12607200
1986-10-27	3.18	3.18	3.15	3.15	13185600
1986-10-28	3.16	3.17	3.15	3.17	16303200
1986-10-29	3.16	3.19	3.16	3.17	10308000
1986-10-30	3.23	3.23	3.17	3.2	14990400
1986-10-31	3.18	3.21	3.16	3.18	15014400
1986-11-03	3.2	3.23	3.2	3.22	15254400
1986-11-04	3.21	3.28	3.2	3.27	20683200
1986-11-05	3.26	3.3	3.25	3.29	20656800
1986-11-06	3.26	3.28	3.2	3.25	21026400
1986-11-07	3.23	3.26	3.22	3.25	10908000
1986-11-10	3.24	3.27	3.22	3.26	12084000
1986-11-11	3.26	3.29	3.26	3.29	14709600
1986-11-12	3.3	3.31	3.25	3.26	16012800
1986-11-13	3.27	3.27	3.18	3.18	15849600
1986-11-14	3.18	3.24	3.16	3.2	14126400
1986-11-17	3.19	3.22	3.19	3.19	13660800
1986-11-18	3.19	3.21	3.11	3.11	19495200
1986-11-19	3.11	3.18	3.11	3.16	20728800
1986-11-20	3.18	3.24	3.16	3.23	21724800
1986-11-21	3.24	3.31	3.22	3.29	38640000
1986-11-24	3.3	3.38	3.3	3.36	40800000
1986-11-25	3.41	3.49	3.4	3.49	48720000
1986-11-26	3.48	3.49	3.45	3.48	18427200
1986-11-28	3.47	3.49	3.44	3.46	8143200
1986-12-01	3.42	3.48	3.4	3.48	31200000
1986-12-02	3.54	3.56	3.48	3.54	49440000
1986-12-03	3.58	3.7	3.57	3.69	62640000
1986-12-04	3.68	3.68	3.64	3.65	34800000
1986-12-05	3.65	3.67	3.58	3.6	27840000
1986-12-08	3.6	3.68	3.58	3.66	21439200
1986-12-09	3.65	3.66	3.6	3.6	14119200
1986-12-10	3.58	3.64	3.58	3.61	19941600
1986-12-11	3.6	3.6	3.54	3.56	17839200
1986-12-12	3.54	3.56	3.51	3.52	13411200
1986-12-15	3.5	3.57	3.49	3.56	22951200
1986-12-16	3.58	3.65	3.57	3.65	35040000
1986-12-17	3.65	3.67	3.6	3.6	27360000
1986-12-18	3.61	3.63	3.57	3.61	19521600
1986-12-19	3.63	3.68	3.6	3.66	48720000
1986-12-22	3.66	3.67	3.61	3.63	22850400
1986-12-23	3.61	3.65	3.59	3.64	24480000
1986-12-24	3.64	3.69	3.63	3.66	15427200
1986-12-26	3.66	3.66	3.64	3.65	3924000
1986-12-29	3.63	3.64	3.58	3.61	14164800
1986-12-30	3.6	3.65	3.58	3.63	18475200
1986-12-31	3.61	3.64	3.57	3.58	14438400
1987-01-02	3.6	3.67	3.6	3.64	10413600
1987-01-05	3.67	3.77	3.67	3.76	33600000
1987-01-06	3.76	3.77	3.73	3.73	26160000
1987-01-07	3.73	3.8	3.73	3.79	30480000
1987-01-08	3.81	3.81	3.73	3.75	28560000
1987-01-09	3.74	3.8	3.73	3.76	23119200
1987-01-12	3.73	3.79	3.72	3.77	23649600
1987-01-13	3.76	3.79	3.73	3.77	17397600
1987-01-14	3.77	3.81	3.75	3.79	32160000
1987-01-15	3.82	3.95	3.82	3.86	41520000
1987-01-16	3.91	3.96	3.87	3.92	48000000
1987-01-19	3.92	3.98	3.89	3.95	38640000
1987-01-20	3.98	4.03	3.95	4.03	46320000
1987-01-21	4.01	4.13	3.98	4.05	38160000
1987-01-22	4.03	4.23	4.03	4.23	31200000
1987-01-23	4.23	4.33	4.09	4.1	74880000
1987-01-26	4.08	4.12	4.05	4.12	28800000
1987-01-27	4.18	4.27	4.15	4.2	36960000
1987-01-28	4.23	4.25	4.17	4.23	28800000
1987-01-29	4.27	4.27	4.16	4.17	27360000
1987-01-30	4.18	4.19	4.1	4.18	19183200
1987-02-02	4.18	4.24	4.16	4.22	18900000
1987-02-03	4.23	4.24	4.16	4.16	21204000
1987-02-04	4.17	4.19	4.15	4.16	18444000
1987-02-05	4.21	4.24	4.16	4.22	25200000
1987-02-06	4.19	4.21	4.15	4.16	20301600
1987-02-09	4.15	4.18	4.13	4.17	17210400
1987-02-10	4.17	4.17	4.05	4.09	24240000
1987-02-11	4.1	4.15	4.1	4.14	24000000
1987-02-12	4.14	4.17	4.02	4.09	29040000
1987-02-13	4.09	4.31	4.05	4.31	41280000
1987-02-17	4.27	4.34	4.19	4.3	42000000
1987-02-18	4.32	4.32	4.18	4.27	42240000
1987-02-19	4.24	4.24	4.18	4.19	40560000
1987-02-20	4.18	4.21	4.18	4.21	29040000
1987-02-23	4.19	4.23	4.16	4.18	30240000
1987-02-24	4.2	4.25	4.18	4.25	19814400
1987-02-25	4.24	4.32	4.2	4.28	30480000
1987-02-26	4.28	4.31	4.21	4.26	20810400
1987-02-27	4.27	4.32	4.27	4.31	18304800
1987-03-02	4.32	4.35	4.29	4.32	24240000
1987-03-03	4.33	4.33	4.3	4.32	19624800
1987-03-04	4.33	4.42	4.31	4.41	25440000
1987-03-05	4.44	4.51	4.43	4.51	35760000
1987-03-06	4.5	4.51	4.45	4.48	23868000
1987-03-09	4.42	4.48	4.41	4.48	20712000
1987-03-10	4.45	4.48	4.43	4.46	15816000
1987-03-11	4.5	4.5	4.43	4.46	26160000
1987-03-12	4.45	4.46	4.42	4.44	12708000
1987-03-13	4.43	4.44	4.36	4.38	23534400
1987-03-16	4.38	4.38	4.33	4.35	14426400
1987-03-17	4.35	4.44	4.33	4.44	16490400
1987-03-18	4.45	4.46	4.33	4.39	20952000
1987-03-19	4.39	4.42	4.37	4.39	15532800
1987-03-20	4.4	4.5	4.4	4.47	32400000
1987-03-23	4.51	4.63	4.5	4.59	32640000
1987-03-24	4.59	4.63	4.56	4.63	21988800
1987-03-25	4.62	4.62	4.57	4.59	20875200
1987-03-26	4.6	4.65	4.59	4.6	16989600
1987-03-27	4.6	4.61	4.48	4.5	18789600
1987-03-30	4.27	4.42	4.25	4.4	42288000
1987-03-31	4.43	4.43	4.36	4.37	23728800
1987-04-01	4.32	4.4	4.32	4.38	29760000
1987-04-02	4.41	4.44	4.36	4.41	18050400
1987-04-03	4.4	4.6	4.38	4.57	21540000
1987-04-06	4.62	4.66	4.58	4.66	22221600
1987-04-07	4.65	4.7	4.5	4.51	30480000
1987-04-08	4.53	4.59	4.5	4.54	31440000
1987-04-09	4.54	4.55	4.42	4.46	28560000
1987-04-10	4.44	4.52	4.43	4.46	26880000
1987-04-13	4.45	4.48	4.24	4.26	27120000
1987-04-14	4.25	4.28	4.14	4.19	59760000
1987-04-15	4.36	4.4	4.28	4.4	35520000
1987-04-16	4.42	4.43	4.29	4.3	31680000
1987-04-20	4.35	4.35	4.26	4.27	20976000
1987-04-21	4.21	4.43	4.21	4.42	32640000
1987-04-22	4.42	4.47	4.33	4.33	35520000
1987-04-23	4.38	4.39	4.27	4.32	25440000
1987-04-24	4.28	4.33	4.26	4.29	24960000
1987-04-27	4.24	4.35	4.21	4.27	39840000
1987-04-28	4.29	4.36	4.25	4.28	29760000
1987-04-29	4.3	4.33	4.25	4.27	20762400
1987-04-30	4.29	4.42	4.28	4.31	26880000
1987-05-01	4.3	4.39	4.26	4.27	20424000
1987-05-04	4.27	4.37	4.24	4.31	18165600
1987-05-05	4.39	4.44	4.35	4.42	22192800
1987-05-06	4.42	4.45	4.38	4.43	23678400
1987-05-07	4.48	4.48	4.39	4.39	20388000
1987-05-08	4.42	4.42	4.31	4.32	17911200
1987-05-11	4.36	4.46	4.27	4.27	27840000
1987-05-12	4.26	4.32	4.26	4.31	21552000
1987-05-13	4.3	4.36	4.26	4.33	18175200
1987-05-14	4.36	4.41	4.33	4.39	20479200
1987-05-15	4.31	4.39	4.26	4.27	28800000
1987-05-18	4.24	4.37	4.18	4.2	38400000
1987-05-19	4.2	4.22	4.13	4.15	35760000
1987-05-20	4.14	4.2	4.09	4.17	37440000
1987-05-21	4.24	4.25	4.17	4.2	19010400
1987-05-22	4.21	4.26	4.19	4.19	30960000
1987-05-26	4.42	4.42	4.23	4.42	20400000
1987-05-27	4.42	4.48	4.26	4.27	18240000
1987-05-28	4.34	4.42	4.26	4.42	14640000
1987-05-29	4.46	4.47	4.3	4.33	16440000
1987-06-01	4.4	4.41	4.27	4.28	15720000
1987-06-02	4.32	4.43	4.27	4.41	23520000
1987-06-03	4.44	4.49	4.41	4.47	20040000
1987-06-04	4.49	4.49	4.45	4.46	16278000
1987-06-05	4.45	4.46	4.38	4.42	10980000
1987-06-08	4.5	4.51	4.33	4.5	18000000
1987-06-09	4.52	4.52	4.43	4.47	18360000
1987-06-10	4.5	4.54	4.38	4.44	25200000
1987-06-11	4.48	4.5	4.4	4.44	13920000
1987-06-12	4.49	4.54	4.48	4.49	20160000
1987-06-15	4.53	4.55	4.51	4.55	15960000
1987-06-16	4.52	4.54	4.45	4.49	22800000
1987-06-17	4.5	4.5	4.4	4.44	21960000
1987-06-18	4.43	4.48	4.41	4.46	20730000
1987-06-19	4.46	4.49	4.45	4.45	34080000
1987-06-22	4.51	4.66	4.49	4.63	24840000
1987-06-23	4.65	4.67	4.55	4.58	20520000
1987-06-24	4.53	4.6	4.52	4.57	14520000
1987-06-25	4.58	4.67	4.58	4.66	12000000
1987-06-26	4.58	4.65	4.58	4.65	11643600
1987-06-29	4.59	4.68	4.59	4.67	11380800
1987-06-30	4.68	4.68	4.51	4.53	17280000
1987-07-01	4.53	4.58	4.47	4.5	18000000
1987-07-02	4.55	4.6	4.48	4.58	12120000
1987-07-06	4.64	4.65	4.55	4.58	15960000
1987-07-07	4.59	4.69	4.57	4.66	18120000
1987-07-08	4.67	4.72	4.64	4.72	21840000
1987-07-09	4.72	4.73	4.64	4.65	20520000
1987-07-10	4.65	4.66	4.6	4.61	14880000
1987-07-13	4.64	4.64	4.55	4.57	15480000
1987-07-14	4.61	4.67	4.59	4.67	14520000
1987-07-15	4.67	4.67	4.57	4.59	17400000
1987-07-16	4.58	4.66	4.55	4.66	14760000
1987-07-17	4.68	4.71	4.63	4.65	18960000
1987-07-20	4.59	4.67	4.59	4.6	9480000
1987-07-21	4.58	4.68	4.48	4.65	16080000
1987-07-22	4.56	4.68	4.54	4.68	14880000
1987-07-23	4.74	4.77	4.69	4.73	21480000
1987-07-24	4.71	4.75	4.7	4.73	11390400
1987-07-27	4.74	4.77	4.71	4.76	10489200
1987-07-28	4.79	4.82	4.76	4.81	17160000
1987-07-29	4.84	4.91	4.81	4.89	19200000
1987-07-30	4.91	4.96	4.85	4.92	18960000
1987-07-31	4.93	4.95	4.91	4.94	15840000
1987-08-03	4.85	4.94	4.83	4.89	21120000
1987-08-04	4.88	4.91	4.79	4.82	14040000
1987-08-05	4.84	4.93	4.83	4.92	16080000
1987-08-06	4.93	5.06	4.89	5.06	23280000
1987-08-07	5.04	5.04	4.98	5.03	18360000
1987-08-10	5.01	5.16	5	5.16	18480000
1987-08-11	5.17	5.4	5.17	5.36	36240000
1987-08-12	5.35	5.35	5.24	5.29	34440000
1987-08-13	5.29	5.36	5.29	5.35	24480000
1987-08-14	5.3	5.41	5.28	5.33	23760000
1987-08-17	5.34	5.43	5.34	5.43	16320000
1987-08-18	5.39	5.41	5.1	5.29	32760000
1987-08-19	5.26	5.42	5.2	5.32	19560000
1987-08-20	5.39	5.49	5.35	5.49	19800000
1987-08-21	5.48	5.53	5.43	5.47	30360000
1987-08-24	5.47	5.49	5.38	5.38	15468000
1987-08-25	5.42	5.5	5.41	5.47	16920000
1987-08-26	5.47	5.48	5.33	5.34	17040000
1987-08-27	5.33	5.36	5.24	5.24	17844000
1987-08-28	5.22	5.25	5.17	5.21	17172000
1987-08-31	5.19	5.31	5.18	5.21	22608000
1987-09-01	5.24	5.28	4.96	5.04	21708000
1987-09-02	5.03	5.1	5	5.04	42324000
1987-09-03	5.08	5.09	4.99	5.08	25296000
1987-09-04	5.08	5.11	4.96	4.97	20100000
1987-09-08	4.93	4.96	4.77	4.96	36960000
1987-09-09	4.97	5.01	4.91	5	25560000
1987-09-10	5.04	5.09	5.03	5.06	23880000
1987-09-11	5.09	5.16	5.08	5.1	25200000
1987-09-14	5.16	5.17	5.05	5.13	15000000
1987-09-15	5.11	5.11	4.96	4.98	15480000
1987-09-16	4.92	5.06	4.88	4.92	25200000
1987-09-17	4.99	5.02	4.93	4.98	20040000
1987-09-18	5.03	5.03	4.98	4.99	24480000
1987-09-21	5.02	5.11	4.94	4.97	20040000
1987-09-22	4.99	5.21	4.91	5.21	23880000
1987-09-23	5.21	5.23	5.11	5.17	28080000
1987-09-24	5.13	5.18	5.05	5.08	14760000
1987-09-25	5.1	5.14	5.08	5.1	15960000
1987-09-28	5.17	5.24	5.13	5.19	25680000
1987-09-29	5.21	5.23	5.06	5.1	17400000
1987-09-30	5.06	5.2	5.05	5.13	23640000
1987-10-01	5.13	5.21	5.13	5.19	16902000
1987-10-02	5.19	5.23	5.18	5.2	16078800
1987-10-05	5.21	5.22	5.15	5.22	14732400
1987-10-06	5.2	5.21	4.96	4.98	22974000
1987-10-07	5	5.13	4.98	5.11	24528000
1987-10-08	5.11	5.13	4.92	5.02	25844400
1987-10-09	4.99	5.02	4.85	4.85	22142400
1987-10-12	4.83	4.94	4.76	4.88	17046000
1987-10-13	4.95	4.96	4.86	4.95	22099200
1987-10-14	4.86	4.89	4.67	4.75	28300800
1987-10-15	4.61	4.73	4.47	4.48	43062000
1987-10-16	4.55	4.56	4.15	4.23	55176000
1987-10-19	3.5	4.17	3.23	3.49	87072000
1987-10-20	3.88	3.92	3.33	3.78	86280000
1987-10-21	4.13	4.25	4.06	4.21	70798800
1987-10-22	3.58	4.16	3.58	3.93	63877200
1987-10-23	3.83	4.02	3.81	3.89	28400400
1987-10-26	3.71	3.74	3.55	3.55	34222800
1987-10-27	3.83	3.88	3.58	3.65	33718800
1987-10-28	3.51	3.83	3.5	3.66	42168000
1987-10-29	3.67	3.89	3.65	3.8	29846400
1987-10-30	4.04	4.06	3.92	3.95	33394800
1987-11-02	3.79	3.96	3.79	3.93	16722000
1987-11-03	3.85	3.85	3.67	3.79	25262400
1987-11-04	3.71	3.79	3.67	3.67	27733200
1987-11-05	3.66	3.95	3.65	3.91	30338400
1987-11-06	3.92	3.98	3.83	3.84	27730800
1987-11-09	3.74	3.78	3.68	3.69	26982000
1987-11-10	3.59	3.71	3.58	3.61	29983200
1987-11-11	3.67	3.75	3.63	3.66	16880400
1987-11-12	3.81	3.86	3.75	3.85	32983200
1987-11-13	3.85	3.9	3.82	3.83	17432400
1987-11-16	3.91	3.92	3.77	3.78	19306800
1987-11-17	3.72	3.75	3.67	3.75	22596000
1987-11-18	3.77	3.79	3.68	3.79	19566000
1987-11-19	3.72	3.77	3.68	3.7	17666400
1987-11-20	3.66	3.79	3.65	3.77	25854000
1987-11-23	3.75	3.78	3.74	3.77	13918800
1987-11-24	3.82	3.85	3.65	3.8	18238800
1987-11-25	3.79	3.84	3.77	3.77	12898800
1987-11-27	3.72	3.75	3.64	3.66	12537600
1987-11-30	3.54	3.56	3.43	3.53	38392800
1987-12-01	3.5	3.6	3.5	3.5	18070800
1987-12-02	3.48	3.52	3.45	3.47	20437200
1987-12-03	3.47	3.48	3.32	3.32	28898400
1987-12-04	3.31	3.38	3.25	3.33	35533200
1987-12-07	3.36	3.46	3.35	3.46	18991200
1987-12-08	3.44	3.53	3.43	3.52	21948000
1987-12-09	3.49	3.67	3.49	3.66	32306400
1987-12-10	3.52	3.7	3.52	3.56	30277200
1987-12-11	3.57	3.64	3.55	3.64	16866000
1987-12-14	3.64	3.77	3.64	3.77	23127600
1987-12-15	3.77	3.83	3.75	3.79	28351200
1987-12-16	3.8	3.89	3.78	3.89	23688000
1987-12-17	3.88	3.89	3.75	3.75	21669600
1987-12-18	3.8	3.85	3.77	3.82	36747600
1987-12-21	3.85	3.91	3.83	3.83	35595600
1987-12-22	3.82	3.95	3.8	3.94	28665600
1987-12-23	3.93	3.95	3.84	3.9	18312000
1987-12-24	3.84	3.86	3.82	3.83	7634400
1987-12-28	3.75	3.77	3.71	3.74	16039200
1987-12-29	3.73	3.74	3.69	3.69	13320000
1987-12-30	3.72	3.78	3.72	3.76	15336000
1987-12-31	3.67	3.74	3.66	3.68	16557600
1988-01-04	3.72	3.91	3.72	3.88	21830400
1988-01-05	3.96	3.99	3.89	3.9	18697200
1988-01-06	3.91	3.96	3.86	3.92	16158000
1988-01-07	3.85	3.96	3.84	3.94	17620800
1988-01-08	3.91	3.93	3.58	3.61	23506800
1988-01-11	3.66	3.74	3.58	3.69	28053600
1988-01-12	3.68	3.69	3.56	3.67	25455600
1988-01-13	3.64	3.79	3.6	3.69	21861600
1988-01-14	3.68	3.74	3.68	3.71	14283600
1988-01-15	3.84	3.89	3.83	3.85	32270400
1988-01-18	3.88	3.9	3.79	3.85	10215600
1988-01-19	3.8	3.88	3.79	3.79	15471600
1988-01-20	3.75	3.77	3.6	3.63	19941600
1988-01-21	3.65	3.66	3.52	3.6	20810400
1988-01-22	3.65	3.69	3.64	3.69	14241600
1988-01-25	3.69	3.74	3.67	3.69	15720000
1988-01-26	3.67	3.7	3.6	3.61	10593600
1988-01-27	3.64	3.67	3.54	3.55	16680000
1988-01-28	3.58	3.68	3.58	3.68	14400000
1988-01-29	3.67	3.77	3.64	3.76	19434000
1988-02-01	3.78	3.79	3.66	3.67	14160000
1988-02-02	3.64	3.7	3.63	3.68	16268400
1988-02-03	3.68	3.72	3.55	3.58	18607200
1988-02-04	3.58	3.64	3.54	3.63	17594400
1988-02-05	3.61	3.66	3.52	3.54	12000000
1988-02-08	3.51	3.56	3.49	3.52	14022000
1988-02-09	3.51	3.55	3.46	3.55	16600800
1988-02-10	3.54	3.6	3.48	3.6	20030400
1988-02-11	3.57	3.69	3.55	3.59	21244800
1988-02-12	3.58	3.65	3.56	3.6	18252000
1988-02-16	3.55	3.66	3.53	3.66	21727200
1988-02-17	3.66	3.73	3.6	3.66	23173200
1988-02-18	3.63	3.65	3.56	3.6	17727600
1988-02-19	3.58	3.61	3.53	3.6	24608400
1988-02-22	3.6	3.81	3.6	3.75	25597200
1988-02-23	3.73	3.75	3.68	3.7	20172000
1988-02-24	3.68	3.73	3.64	3.66	15960000
1988-02-25	3.64	3.76	3.58	3.58	24208800
1988-02-26	3.6	3.64	3.58	3.64	11990400
1988-02-29	3.68	3.79	3.67	3.79	28144800
1988-03-01	3.78	3.8	3.71	3.75	22598400
1988-03-02	3.72	3.78	3.72	3.76	19537200
1988-03-03	3.77	3.78	3.7	3.73	16320000
1988-03-04	3.7	3.75	3.63	3.68	18777600
1988-03-07	3.61	3.66	3.61	3.61	9837600
1988-03-08	3.67	3.74	3.65	3.74	17557200
1988-03-09	3.73	3.74	3.67	3.69	12120000
1988-03-10	3.67	3.7	3.58	3.58	13440000
1988-03-11	3.61	3.65	3.52	3.64	24010800
1988-03-14	3.63	3.65	3.59	3.64	10518000
1988-03-15	3.64	3.66	3.6	3.64	14896800
1988-03-16	3.64	3.7	3.58	3.7	14335200
1988-03-17	3.7	3.72	3.66	3.72	18348000
1988-03-18	3.73	3.73	3.66	3.67	33994800
1988-03-21	3.61	3.66	3.59	3.63	14529600
1988-03-22	3.59	3.6	3.56	3.6	12993600
1988-03-23	3.6	3.61	3.54	3.55	17059200
1988-03-24	3.49	3.5	3.42	3.49	35323200
1988-03-25	3.46	3.5	3.34	3.38	22749600
1988-03-28	3.34	3.42	3.34	3.42	20890800
1988-03-29	3.45	3.46	3.41	3.43	20493600
1988-03-30	3.42	3.44	3.34	3.35	27331200
1988-03-31	3.34	3.39	3.33	3.36	17362800
1988-04-04	3.36	3.41	3.33	3.34	13320000
1988-04-05	3.36	3.39	3.32	3.39	15360000
1988-04-06	3.4	3.49	3.34	3.48	25909200
1988-04-07	3.47	3.52	3.43	3.44	22401600
1988-04-08	3.46	3.57	3.46	3.54	20400000
1988-04-11	3.57	3.57	3.5	3.52	17508000
1988-04-12	3.52	3.57	3.5	3.54	18397200
1988-04-13	3.55	3.57	3.51	3.57	19479600
1988-04-14	3.5	3.5	3.36	3.39	28556400
1988-04-15	3.34	3.35	3.29	3.33	42232800
1988-04-18	3.33	3.34	3.29	3.29	19977600
1988-04-19	3.33	3.36	3.29	3.29	20242800
1988-04-20	3.28	3.31	3.25	3.27	25344000
1988-04-21	3.28	3.36	3.26	3.3	27814800
1988-04-22	3.32	3.36	3.3	3.34	19718400
1988-04-25	3.36	3.44	3.35	3.42	12567600
1988-04-26	3.42	3.45	3.35	3.4	17518800
1988-04-27	3.41	3.42	3.39	3.4	17173200
1988-04-28	3.35	3.39	3.34	3.35	11725200
1988-04-29	3.35	3.39	3.31	3.36	16814400
1988-05-02	3.35	3.42	3.35	3.42	13237200
1988-05-03	3.42	3.44	3.39	3.41	11965200
1988-05-04	3.41	3.42	3.32	3.32	15356400
1988-05-05	3.32	3.38	3.32	3.33	17713200
1988-05-06	3.32	3.34	3.28	3.29	14496000
1988-05-09	3.29	3.33	3.29	3.32	13254000
1988-05-10	3.31	3.34	3.27	3.29	20288400
1988-05-11	3.26	3.27	3.2	3.23	26544000
1988-05-12	3.25	3.27	3.23	3.25	17191200
1988-05-13	3.26	3.3	3.26	3.28	15524400
1988-05-16	3.3	3.38	3.3	3.38	18818400
1988-05-17	3.38	3.41	3.28	3.32	21638400
1988-05-18	3.33	3.35	3.26	3.28	14773200
1988-05-19	3.26	3.38	3.24	3.36	23114400
1988-05-20	3.38	3.39	3.33	3.35	12745200
1988-05-23	3.34	3.35	3.3	3.3	8858400
1988-05-24	3.31	3.34	3.29	3.34	11228400
1988-05-25	3.36	3.36	3.32	3.32	10411200
1988-05-26	3.31	3.34	3.31	3.33	7443600
1988-05-27	3.32	3.34	3.32	3.33	6756000
1988-05-31	3.35	3.52	3.34	3.5	20442000
1988-06-01	3.5	3.57	3.48	3.54	30474000
1988-06-02	3.51	3.59	3.51	3.52	26868000
1988-06-03	3.54	3.56	3.5	3.55	14880000
1988-06-06	3.56	3.56	3.51	3.56	11962800
1988-06-07	3.53	3.55	3.49	3.52	17643600
1988-06-08	3.54	3.65	3.52	3.64	28528800
1988-06-09	3.63	3.66	3.58	3.59	20760000
1988-06-10	3.6	3.64	3.55	3.58	15556800
1988-06-13	3.6	3.61	3.58	3.61	8899200
1988-06-14	3.67	3.71	3.64	3.65	30328800
1988-06-15	3.65	3.65	3.59	3.63	11337600
1988-06-16	3.59	3.63	3.53	3.6	21188400
1988-06-17	3.61	3.61	3.54	3.6	30348000
1988-06-20	3.58	3.6	3.55	3.59	10549200
1988-06-21	3.6	3.63	3.52	3.63	16501200
1988-06-22	3.67	3.69	3.65	3.65	23403600
1988-06-23	3.65	3.66	3.6	3.64	11216400
1988-06-24	3.66	3.68	3.64	3.65	9700800
1988-06-27	3.64	3.65	3.54	3.55	12290400
1988-06-28	3.56	3.64	3.55	3.61	11337600
1988-06-29	3.61	3.63	3.49	3.58	11101200
1988-06-30	3.61	3.66	3.59	3.66	12148800
1988-07-01	3.68	3.69	3.6	3.66	10285200
1988-07-05	3.64	3.71	3.63	3.71	16611600
1988-07-06	3.72	3.73	3.52	3.6	20668800
1988-07-07	3.59	3.68	3.56	3.68	15579600
1988-07-08	3.67	3.71	3.59	3.6	18412800
1988-07-11	3.63	3.67	3.61	3.65	9663600
1988-07-12	3.65	3.65	3.53	3.55	17905200
1988-07-13	3.55	3.6	3.51	3.6	20472000
1988-07-14	3.58	3.64	3.56	3.6	9601200
1988-07-15	3.63	3.66	3.59	3.65	16219200
1988-07-18	3.64	3.64	3.57	3.58	11210400
1988-07-19	3.59	3.61	3.52	3.54	12954000
1988-07-20	3.58	3.58	3.55	3.58	9337200
1988-07-21	3.56	3.57	3.5	3.5	12240000
1988-07-22	3.5	3.52	3.4	3.44	19699200
1988-07-25	3.44	3.5	3.42	3.48	11277600
1988-07-26	3.47	3.48	3.46	3.46	13494000
1988-07-27	3.47	3.48	3.38	3.39	13668000
1988-07-28	3.4	3.52	3.39	3.49	15628800
1988-07-29	3.5	3.57	3.47	3.56	18440400
1988-08-01	3.54	3.57	3.53	3.55	8550000
1988-08-02	3.56	3.59	3.5	3.53	12942000
1988-08-03	3.52	3.54	3.5	3.52	11673600
1988-08-04	3.55	3.55	3.5	3.5	9248400
1988-08-05	3.47	3.49	3.46	3.48	8167200
1988-08-08	3.47	3.53	3.46	3.46	8950800
1988-08-09	3.49	3.49	3.39	3.41	24493200
1988-08-10	3.38	3.4	3.32	3.34	28244400
1988-08-11	3.35	3.38	3.32	3.33	26250000
1988-08-12	3.33	3.39	3.32	3.35	14511600
1988-08-15	3.35	3.35	3.29	3.29	17604000
1988-08-16	3.27	3.38	3.27	3.31	23577600
1988-08-17	3.32	3.36	3.31	3.35	12157200
1988-08-18	3.34	3.38	3.33	3.33	9652800
1988-08-19	3.35	3.35	3.29	3.31	15018000
1988-08-22	3.31	3.32	3.26	3.26	12998400
1988-08-23	3.28	3.29	3.25	3.26	15109200
1988-08-24	3.27	3.33	3.26	3.33	12776400
1988-08-25	3.3	3.35	3.28	3.34	13680000
1988-08-26	3.32	3.33	3.29	3.31	8852400
1988-08-29	3.31	3.35	3.31	3.35	8391600
1988-08-30	3.34	3.38	3.32	3.38	6896400
1988-08-31	3.38	3.39	3.35	3.36	11230800
1988-09-01	3.34	3.35	3.28	3.32	13220400
1988-09-02	3.36	3.43	3.35	3.41	19872000
1988-09-06	3.41	3.45	3.41	3.44	13724400
1988-09-07	3.47	3.48	3.43	3.46	14461200
1988-09-08	3.44	3.48	3.43	3.45	11959200
1988-09-09	3.45	3.52	3.42	3.5	16321200
1988-09-12	3.52	3.57	3.52	3.54	17508000
1988-09-13	3.51	3.54	3.49	3.53	16959600
1988-09-14	3.55	3.56	3.51	3.53	14764800
1988-09-15	3.54	3.57	3.52	3.52	20224800
1988-09-16	3.52	3.63	3.52	3.6	37678800
1988-09-19	3.58	3.6	3.56	3.59	17818800
1988-09-20	3.58	3.6	3.57	3.59	20614800
1988-09-21	3.56	3.59	3.56	3.58	12583200
1988-09-22	3.59	3.6	3.56	3.57	12846000
1988-09-23	3.57	3.6	3.56	3.59	10982400
1988-09-26	3.58	3.59	3.55	3.55	8442000
1988-09-27	3.57	3.59	3.56	3.57	10644000
1988-09-28	3.58	3.61	3.57	3.6	10113600
1988-09-29	3.61	3.65	3.59	3.65	14592000
1988-09-30	3.65	3.67	3.6	3.61	15806400
1988-10-03	3.61	3.63	3.57	3.6	11110800
1988-10-04	3.59	3.61	3.55	3.57	9537600
1988-10-05	3.57	3.59	3.55	3.58	12240000
1988-10-06	3.56	3.57	3.55	3.57	9453600
1988-10-07	3.59	3.67	3.57	3.67	25215600
1988-10-10	3.65	3.69	3.6	3.68	13249200
1988-10-11	3.66	3.67	3.64	3.66	11978400
1988-10-12	3.61	3.63	3.57	3.58	14258400
1988-10-13	3.57	3.64	3.57	3.6	10292400
1988-10-14	3.63	3.65	3.58	3.63	13610400
1988-10-17	3.63	3.67	3.61	3.66	12330000
1988-10-18	3.67	3.74	3.65	3.72	19551600
1988-10-19	3.73	3.75	3.6	3.68	24496800
1988-10-20	3.66	3.75	3.65	3.75	16783200
1988-10-21	3.72	3.75	3.69	3.74	26104800
1988-10-24	3.74	3.77	3.71	3.71	13723200
1988-10-25	3.72	3.74	3.69	3.72	12867600
1988-10-26	3.73	3.73	3.69	3.72	10814400
1988-10-27	3.69	3.7	3.63	3.63	15499200
1988-10-28	3.65	3.67	3.63	3.63	11126400
1988-10-31	3.63	3.66	3.6	3.64	10224000
1988-11-01	3.64	3.68	3.63	3.65	13339200
1988-11-02	3.68	3.73	3.67	3.72	24915600
1988-11-03	3.73	3.74	3.68	3.69	16183200
1988-11-04	3.65	3.7	3.61	3.61	12370800
1988-11-07	3.6	3.64	3.59	3.64	10941600
1988-11-08	3.66	3.76	3.66	3.73	21303600
1988-11-09	3.71	3.73	3.68	3.72	18429600
1988-11-10	3.7	3.81	3.7	3.81	22444800
1988-11-11	3.77	3.78	3.71	3.71	20172000
1988-11-14	3.73	3.75	3.68	3.69	20786400
1988-11-15	3.7	3.71	3.67	3.67	16765200
1988-11-16	3.68	3.69	3.51	3.54	25972800
1988-11-17	3.58	3.61	3.55	3.61	16489200
1988-11-18	3.63	3.67	3.6	3.66	16119600
1988-11-21	3.64	3.65	3.58	3.65	12259200
1988-11-22	3.63	3.67	3.61	3.67	13258800
1988-11-23	3.67	3.73	3.65	3.7	12364800
1988-11-25	3.66	3.67	3.64	3.65	8626800
1988-11-28	3.65	3.7	3.63	3.68	11899200
1988-11-29	3.67	3.74	3.66	3.73	16748400
1988-11-30	3.72	3.78	3.67	3.75	18070800
1988-12-01	3.75	3.75	3.71	3.71	15795600
1988-12-02	3.64	3.69	3.63	3.66	16077600
1988-12-05	3.68	3.76	3.68	3.73	17730000
1988-12-06	3.75	3.8	3.73	3.8	18067200
1988-12-07	3.8	3.81	3.78	3.81	19120800
1988-12-08	3.79	3.86	3.77	3.85	26920800
1988-12-09	3.84	3.85	3.79	3.82	18157200
1988-12-12	3.83	3.86	3.8	3.83	17456400
1988-12-13	3.8	3.82	3.76	3.82	18231600
1988-12-14	3.79	3.81	3.74	3.75	16210800
1988-12-15	3.75	3.77	3.71	3.73	15126000
1988-12-16	3.74	3.75	3.72	3.75	26180400
1988-12-19	3.74	3.83	3.74	3.83	24536400
1988-12-20	3.84	3.89	3.81	3.81	22695600
1988-12-21	3.82	3.84	3.75	3.78	17815200
1988-12-22	3.8	3.81	3.76	3.76	14643600
1988-12-23	3.77	3.8	3.76	3.77	4824000
1988-12-27	3.76	3.77	3.73	3.73	6360000
1988-12-28	3.75	3.75	3.71	3.73	6445200
1988-12-29	3.73	3.76	3.73	3.76	7872000
1988-12-30	3.75	3.76	3.69	3.73	6848400
1989-01-03	3.72	3.72	3.63	3.67	21032400
1989-01-04	3.7	3.73	3.68	3.73	12968400
1989-01-05	3.73	3.77	3.72	3.72	19935600
1989-01-06	3.75	3.77	3.72	3.72	19860000
1989-01-09	3.69	3.72	3.68	3.72	20652000
1989-01-10	3.72	3.72	3.68	3.7	14943600
1989-01-11	3.69	3.71	3.67	3.7	11024400
1989-01-12	3.69	3.78	3.69	3.75	25462800
1989-01-13	3.75	3.76	3.73	3.75	9842400
1989-01-16	3.74	3.76	3.74	3.74	8546400
1989-01-17	3.74	3.78	3.73	3.77	12436800
1989-01-18	3.78	3.82	3.76	3.82	24967200
1989-01-19	3.83	3.84	3.8	3.81	24573600
1989-01-20	3.81	3.81	3.77	3.79	13249200
1989-01-23	3.79	3.82	3.76	3.77	13154400
1989-01-24	3.77	3.82	3.76	3.82	16221600
1989-01-25	3.83	3.84	3.8	3.82	16306800
1989-01-26	3.82	3.93	3.81	3.91	27924000
1989-01-27	3.95	4.01	3.95	3.95	48668400
1989-01-30	3.96	4.01	3.94	4	26506800
1989-01-31	4	4.04	3.97	4.03	21663600
1989-02-01	4.03	4.08	4.01	4.02	24943200
1989-02-02	4.03	4.03	3.98	4.01	13380000
1989-02-03	4	4.03	3.98	3.99	12172800
1989-02-06	3.99	4	3.95	4	13576800
1989-02-07	3.99	4.06	3.99	4.03	22741200
1989-02-08	3.99	4.05	3.95	3.96	16000800
1989-02-09	3.94	3.98	3.91	3.92	15321600
1989-02-10	3.89	3.92	3.85	3.85	16322400
1989-02-13	3.83	3.89	3.83	3.84	15098400
1989-02-14	3.88	3.88	3.79	3.8	14205600
1989-02-15	3.79	3.86	3.79	3.85	15187200
1989-02-16	3.86	3.88	3.83	3.83	11368800
1989-02-17	3.84	3.95	3.84	3.91	17001600
1989-02-21	3.92	3.93	3.88	3.92	10478400
1989-02-22	3.92	3.93	3.79	3.8	22212000
1989-02-23	3.8	3.85	3.79	3.84	13396800
1989-02-24	3.84	3.85	3.77	3.77	16293600
1989-02-27	3.77	3.85	3.76	3.83	13851600
1989-02-28	3.84	3.85	3.77	3.81	14089200
1989-03-01	3.8	3.82	3.73	3.75	17971200
1989-03-02	3.74	3.77	3.72	3.75	19573200
1989-03-03	3.75	3.76	3.73	3.73	9469200
1989-03-06	3.76	3.76	3.71	3.74	15476400
1989-03-07	3.74	3.79	3.74	3.76	16768800
1989-03-08	3.76	3.81	3.74	3.78	15391200
1989-03-09	3.79	3.82	3.79	3.79	15861600
1989-03-10	3.78	3.78	3.72	3.75	18688800
1989-03-13	3.74	3.81	3.74	3.8	15814800
1989-03-14	3.81	3.83	3.79	3.81	12651600
1989-03-15	3.82	3.84	3.8	3.82	15993600
1989-03-16	3.83	3.89	3.82	3.88	21754800
1989-03-17	3.75	3.78	3.74	3.74	38227200
1989-03-20	3.74	3.8	3.7	3.73	15891600
1989-03-21	3.75	3.76	3.74	3.75	8140800
1989-03-22	3.75	3.76	3.65	3.75	11931600
1989-03-23	3.74	3.75	3.66	3.67	21728400
1989-03-27	3.66	3.69	3.65	3.67	14689200
1989-03-28	3.69	3.72	3.68	3.69	15357600
1989-03-29	3.69	3.75	3.68	3.74	14180400
1989-03-30	3.75	3.75	3.7	3.71	12187200
1989-03-31	3.72	3.73	3.65	3.71	10202400
1989-04-03	3.72	3.79	3.72	3.76	13268400
1989-04-04	3.75	3.77	3.72	3.75	10549200
1989-04-05	3.75	3.76	3.73	3.75	8856000
1989-04-06	3.72	3.8	3.71	3.73	8373600
1989-04-07	3.71	3.78	3.71	3.76	12098400
1989-04-10	3.76	3.78	3.74	3.76	6225600
1989-04-11	3.75	3.78	3.75	3.77	10450800
1989-04-12	3.76	3.79	3.73	3.75	11812800
1989-04-13	3.74	3.77	3.72	3.77	13998000
1989-04-14	3.83	3.92	3.81	3.92	30859200
1989-04-17	3.9	3.96	3.9	3.93	16182000
1989-04-18	3.98	4.03	3.98	4.03	25675200
1989-04-19	3.99	4.05	3.99	3.99	22790400
1989-04-20	4	4.01	3.94	3.99	15192000
1989-04-21	3.98	4.05	3.97	4.03	20688000
1989-04-24	4.01	4.03	3.98	4	12408000
1989-04-25	4.03	4.04	3.99	3.99	14584800
1989-04-26	4.01	4.02	3.99	4	11366400
1989-04-27	4	4.09	3.99	4.05	26008800
1989-04-28	4.07	4.1	4.06	4.07	18717600
1989-05-01	4.04	4.06	4.03	4.06	9920400
1989-05-02	4.06	4.1	4.06	4.07	16587600
1989-05-03	4.06	4.08	4.04	4.05	9722400
1989-05-04	4.05	4.06	4.01	4.04	7077600
1989-05-05	4.06	4.08	3.97	3.98	13488000
1989-05-08	3.99	3.99	3.92	3.97	13924800
1989-05-09	3.98	3.99	3.93	3.95	13519200
1989-05-10	3.96	3.99	3.93	3.99	12984000
1989-05-11	4.04	4.13	4.03	4.08	25414800
1989-05-12	4.22	4.26	4.21	4.25	47877600
1989-05-15	4.28	4.35	4.27	4.35	33324000
1989-05-16	4.31	4.35	4.29	4.31	27525600
1989-05-17	4.33	4.44	4.31	4.41	30798000
1989-05-18	4.41	4.46	4.4	4.44	32150400
1989-05-19	4.45	4.51	4.45	4.49	59074800
1989-05-22	4.52	4.53	4.42	4.47	31564800
1989-05-23	4.45	4.45	4.39	4.41	29679600
1989-05-24	4.4	4.48	4.4	4.47	21015600
1989-05-25	4.46	4.52	4.4	4.4	17025600
1989-05-26	4.42	4.53	4.41	4.52	18546000
1989-05-30	4.54	4.58	4.48	4.5	19750800
1989-05-31	4.52	4.57	4.51	4.55	19243200
1989-06-01	4.55	4.6	4.54	4.59	14882400
1989-06-02	4.65	4.69	4.63	4.65	18786000
1989-06-05	4.65	4.65	4.59	4.59	19431600
1989-06-06	4.58	4.59	4.52	4.58	18806400
1989-06-07	4.6	4.66	4.59	4.63	11614800
1989-06-08	4.64	4.64	4.53	4.54	17563200
1989-06-09	4.56	4.58	4.51	4.55	15277200
1989-06-12	4.54	4.55	4.48	4.52	11893200
1989-06-13	4.48	4.48	4.36	4.42	41160000
1989-06-14	4.42	4.45	4.36	4.44	18418800
1989-06-15	4.44	4.46	4.35	4.38	14985600
1989-06-16	4.34	4.45	4.34	4.45	35316000
1989-06-19	4.43	4.48	4.42	4.48	9013200
1989-06-20	4.48	4.5	4.44	4.45	10719600
1989-06-21	4.47	4.48	4.4	4.44	11865600
1989-06-22	4.41	4.49	4.4	4.47	15481200
1989-06-23	4.52	4.57	4.48	4.56	20727600
1989-06-26	4.56	4.57	4.5	4.51	10892400
1989-06-27	4.52	4.56	4.48	4.48	10776000
1989-06-28	4.48	4.5	4.41	4.45	14151600
1989-06-29	4.42	4.42	4.36	4.36	14229600
1989-06-30	4.36	4.38	4.28	4.3	22046400
1989-07-03	4.32	4.35	4.3	4.34	5283600
1989-07-05	4.32	4.4	4.28	4.35	11884800
1989-07-06	4.38	4.39	4.3	4.34	9128400
1989-07-07	4.36	4.46	4.33	4.43	13225200
1989-07-10	4.43	4.48	4.42	4.48	11796000
1989-07-11	4.5	4.51	4.48	4.49	14666400
1989-07-12	4.5	4.56	4.47	4.53	14816400
1989-07-13	4.52	4.54	4.51	4.53	10976400
1989-07-14	4.55	4.57	4.44	4.55	21051600
1989-07-17	4.54	4.56	4.51	4.55	13701600
1989-07-18	4.56	4.57	4.51	4.52	9756000
1989-07-19	4.55	4.69	4.55	4.69	28410000
1989-07-20	4.68	4.74	4.63	4.65	23770800
1989-07-21	4.61	4.74	4.6	4.74	26203200
1989-07-24	4.71	4.74	4.67	4.7	13850400
1989-07-25	4.71	4.77	4.63	4.7	19107600
1989-07-26	4.68	4.75	4.66	4.74	12830400
1989-07-27	4.75	4.79	4.75	4.79	16159200
1989-07-28	4.77	4.83	4.76	4.79	14926800
1989-07-31	4.8	4.88	4.78	4.88	15087600
1989-08-01	4.88	4.9	4.73	4.74	25170000
1989-08-02	4.74	4.75	4.7	4.75	11811600
1989-08-03	4.73	4.78	4.72	4.77	11254800
1989-08-04	4.73	4.78	4.73	4.74	12182400
1989-08-07	4.73	4.92	4.73	4.92	28707600
1989-08-08	4.9	4.93	4.88	4.88	21170400
1989-08-09	4.89	4.93	4.84	4.86	22848000
1989-08-10	4.88	4.89	4.81	4.86	14605200
1989-08-11	4.91	4.92	4.73	4.8	25256400
1989-08-14	4.75	4.81	4.68	4.72	14964000
1989-08-15	4.74	4.79	4.73	4.76	10917600
1989-08-16	4.79	4.81	4.78	4.79	8935200
1989-08-17	4.78	4.81	4.73	4.81	13236000
1989-08-18	4.79	4.84	4.78	4.83	18700800
1989-08-21	4.8	4.82	4.71	4.71	14594400
1989-08-22	4.69	4.71	4.64	4.7	13839600
1989-08-23	4.72	4.76	4.68	4.75	9910800
1989-08-24	4.75	4.85	4.74	4.84	22278000
1989-08-25	4.84	4.92	4.83	4.89	18104400
1989-08-28	4.85	4.9	4.83	4.9	9181200
1989-08-29	4.9	4.91	4.81	4.85	11710800
1989-08-30	4.84	4.89	4.77	4.84	15656400
1989-08-31	4.8	4.81	4.77	4.8	8815200
1989-09-01	4.78	4.86	4.78	4.85	11650800
1989-09-05	4.84	4.88	4.82	4.85	14354400
1989-09-06	4.85	4.85	4.77	4.77	11373600
1989-09-07	4.79	4.79	4.7	4.72	11269200
1989-09-08	4.72	4.74	4.65	4.71	17494800
1989-09-11	4.71	4.73	4.64	4.72	17293200
1989-09-12	4.7	4.77	4.7	4.74	10395600
1989-09-13	4.71	4.76	4.6	4.63	21958800
1989-09-14	4.66	4.69	4.61	4.66	18012000
1989-09-15	4.69	4.77	4.65	4.77	32842800
1989-09-18	4.78	4.81	4.77	4.8	11479200
1989-09-19	4.81	4.83	4.74	4.75	9204000
1989-09-20	4.73	4.75	4.68	4.7	11520000
1989-09-21	4.69	4.71	4.56	4.63	12675600
1989-09-22	4.63	4.69	4.6	4.66	10551600
1989-09-25	4.67	4.67	4.59	4.61	9609600
1989-09-26	4.64	4.7	4.6	4.63	12051600
1989-09-27	4.61	4.68	4.58	4.67	12003600
1989-09-28	4.67	4.75	4.65	4.75	13363200
1989-09-29	4.74	4.81	4.71	4.71	17209200
1989-10-02	4.74	4.81	4.71	4.81	13316400
1989-10-03	4.82	4.88	4.8	4.88	28412400
1989-10-04	4.91	4.94	4.86	4.91	28287600
1989-10-05	4.9	4.91	4.82	4.86	14632800
1989-10-06	4.88	4.91	4.84	4.91	20410800
1989-10-09	4.91	4.91	4.85	4.88	6298800
1989-10-10	4.89	4.92	4.85	4.86	12183600
1989-10-11	4.86	4.86	4.81	4.84	8475600
1989-10-12	4.82	4.84	4.8	4.82	11161200
1989-10-13	4.8	4.86	4.44	4.53	34014000
1989-10-16	4.53	4.74	4.45	4.71	54259200
1989-10-17	4.7	4.72	4.64	4.71	24579600
1989-10-18	4.69	4.74	4.61	4.7	14212800
1989-10-19	4.72	4.76	4.7	4.72	17692800
1989-10-20	4.71	4.73	4.67	4.72	20653200
1989-10-23	4.72	4.75	4.66	4.67	12348000
1989-10-24	4.64	4.66	4.55	4.65	24765600
1989-10-25	4.61	4.65	4.59	4.6	12440400
1989-10-26	4.58	4.59	4.51	4.53	14102400
1989-10-27	4.5	4.51	4.4	4.47	22124400
1989-10-30	4.46	4.54	4.46	4.5	9789600
1989-10-31	4.52	4.64	4.52	4.61	12931200
1989-11-01	4.61	4.64	4.59	4.61	11059200
1989-11-02	4.61	4.61	4.5	4.52	19326000
1989-11-03	4.51	4.53	4.47	4.49	14686800
1989-11-06	4.47	4.48	4.42	4.42	15024000
1989-11-07	4.42	4.5	4.4	4.46	16345200
1989-11-08	4.47	4.56	4.47	4.54	16732800
1989-11-09	4.52	4.56	4.5	4.52	8097600
1989-11-10	4.55	4.56	4.53	4.55	5692800
1989-11-13	4.58	4.67	4.56	4.65	13594800
1989-11-14	4.65	4.66	4.58	4.63	8901600
1989-11-15	4.66	4.74	4.65	4.73	16123200
1989-11-16	4.74	4.79	4.73	4.79	17396400
1989-11-17	4.79	5	4.78	4.96	37401600
1989-11-20	4.93	4.95	4.89	4.93	23119200
1989-11-21	4.94	4.97	4.92	4.97	14704800
1989-11-22	4.96	5.01	4.94	5.01	18190800
1989-11-24	5	5.05	5	5.01	10644000
1989-11-27	5.01	5.11	5	5.11	28174800
1989-11-28	5.1	5.19	5.03	5.15	24835200
1989-11-29	5.14	5.17	5.13	5.13	12283200
1989-11-30	5.15	5.18	5.13	5.17	18382800
1989-12-01	5.19	5.29	5.19	5.27	27218400
1989-12-04	5.24	5.28	5.23	5.26	17648400
1989-12-05	5.26	5.33	5.26	5.28	18340800
1989-12-06	5.3	5.32	5.27	5.28	15189600
1989-12-07	5.27	5.3	5.24	5.28	11667600
1989-12-08	5.3	5.31	5.24	5.27	10551600
1989-12-11	5.26	5.27	5.22	5.26	11346000
1989-12-12	5.29	5.38	5.28	5.35	12466800
1989-12-13	5.36	5.39	5.34	5.35	16820400
1989-12-14	5.35	5.39	5.34	5.36	17368800
1989-12-15	5.38	5.38	5.27	5.35	37831200
1989-12-18	5.33	5.4	5.17	5.22	17322000
1989-12-19	5.23	5.29	5.14	5.23	23722800
1989-12-20	5.23	5.26	5.19	5.2	17403600
1989-12-21	5.22	5.25	5.21	5.24	10420800
1989-12-22	5.22	5.31	5.22	5.31	9507600
1989-12-26	5.3	5.31	5.27	5.28	4447200
1989-12-27	5.3	5.33	5.29	5.31	8349600
1989-12-28	5.3	5.33	5.23	5.33	6642000
1989-12-29	5.35	5.38	5.33	5.38	9110400
1990-01-02	5.39	5.58	5.34	5.56	22106400
1990-01-03	5.56	5.57	5.52	5.55	19863600
1990-01-04	5.52	5.55	5.46	5.52	17923200
1990-01-05	5.48	5.56	5.46	5.47	18596400
1990-01-08	5.42	5.51	5.4	5.5	15004800
1990-01-09	5.48	5.52	5.39	5.39	13714800
1990-01-10	5.4	5.41	5.3	5.4	20547600
1990-01-11	5.43	5.44	5.39	5.4	15507600
1990-01-12	5.29	5.33	5.24	5.26	23700000
1990-01-15	5.23	5.24	5.19	5.22	20614800
1990-01-16	5.17	5.28	5.13	5.27	22753200
1990-01-17	5.27	5.3	5.23	5.25	19717200
1990-01-18	5.2	5.34	5.2	5.3	19701600
1990-01-19	5.33	5.42	5.32	5.41	23096400
1990-01-22	5.4	5.41	5.23	5.24	21438000
1990-01-23	5.29	5.32	5.22	5.23	35374800
1990-01-24	5.23	5.31	5.1	5.27	32666400
1990-01-25	5.28	5.28	5.16	5.17	18345600
1990-01-26	5.23	5.26	5.06	5.21	26637600
1990-01-29	5.23	5.26	5.13	5.15	22299600
1990-01-30	5.18	5.19	5.06	5.15	23202000
1990-01-31	5.19	5.21	5.15	5.19	18981600
1990-02-01	5.19	5.2	5.14	5.15	14457600
1990-02-02	5.15	5.24	5.15	5.15	15302400
1990-02-05	5.14	5.17	5.13	5.15	9134400
1990-02-06	5.16	5.21	5.14	5.17	14389200
1990-02-07	5.15	5.25	5.14	5.22	18704400
1990-02-08	5.25	5.26	5.22	5.25	16513200
1990-02-09	5.25	5.31	5.23	5.27	13785600
1990-02-12	5.25	5.26	5.18	5.19	15488400
1990-02-13	5.19	5.2	5.1	5.18	20540400
1990-02-14	5.18	5.21	5.17	5.19	10269600
1990-02-15	5.18	5.25	5.18	5.22	12546000
1990-02-16	5.23	5.27	5.17	5.17	21541200
1990-02-20	5.09	5.13	5.07	5.07	22068000
1990-02-21	5.03	5.07	5.01	5.04	20756400
1990-02-22	5.06	5.13	5.05	5.06	17676000
1990-02-23	5.01	5.08	5.01	5.04	14785200
1990-02-26	5.06	5.1	5.05	5.1	16886400
1990-02-27	5.1	5.18	5.1	5.17	20508000
1990-02-28	5.13	5.2	5.11	5.15	21376800
1990-03-01	5.14	5.16	5.09	5.14	27291600
1990-03-02	5.16	5.2	5.14	5.2	20215200
1990-03-05	5.2	5.24	5.15	5.15	18685200
1990-03-06	5.16	5.2	5.11	5.2	18181200
1990-03-07	5.22	5.24	5.2	5.22	12364800
1990-03-08	5.21	5.25	5.18	5.25	16664400
1990-03-09	5.22	5.25	5.21	5.22	13256400
1990-03-12	5.19	5.22	5.18	5.2	12255600
1990-03-13	5.19	5.22	5.15	5.17	14433600
1990-03-14	5.18	5.26	5.18	5.25	15728400
1990-03-15	5.25	5.3	5.25	5.27	20035200
1990-03-16	5.3	5.34	5.29	5.33	35026800
1990-03-19	5.3	5.43	5.29	5.41	13922400
1990-03-20	5.42	5.42	5.35	5.36	18409200
1990-03-21	5.39	5.44	5.34	5.34	14967600
1990-03-22	5.32	5.34	5.24	5.28	18038400
1990-03-23	5.29	5.32	5.28	5.31	11347200
1990-03-26	5.32	5.36	5.32	5.33	9906000
1990-03-27	5.32	5.41	5.31	5.41	11997600
1990-03-28	5.39	5.42	5.39	5.41	11163600
1990-03-29	5.39	5.4	5.34	5.38	16818000
1990-03-30	5.36	5.41	5.34	5.35	17030400
1990-04-02	5.32	5.34	5.3	5.33	11740800
1990-04-03	5.33	5.42	5.33	5.42	13980000
1990-04-04	5.42	5.44	5.35	5.35	15663600
1990-04-05	5.39	5.41	5.35	5.36	10414800
1990-04-06	5.39	5.4	5.33	5.36	11516400
1990-04-09	5.35	5.41	5.35	5.38	7209600
1990-04-10	5.38	5.39	5.35	5.36	8175600
1990-04-11	5.38	5.44	5.38	5.41	13491600
1990-04-12	5.44	5.52	5.43	5.5	16324800
1990-04-16	5.56	5.58	5.52	5.56	16588800
1990-04-17	5.54	5.58	5.52	5.57	18181200
1990-04-18	5.59	5.6	5.5	5.54	16310400
1990-04-19	5.5	5.56	5.47	5.48	16311600
1990-04-20	5.47	5.5	5.41	5.46	23461200
1990-04-23	5.44	5.45	5.35	5.38	17616000
1990-04-24	5.4	5.42	5.34	5.36	13848000
1990-04-25	5.38	5.4	5.35	5.36	13722000
1990-04-26	5.36	5.41	5.33	5.39	13003200
1990-04-27	5.4	5.44	5.32	5.32	17870400
1990-04-30	5.32	5.36	5.31	5.33	12487200
1990-05-01	5.35	5.4	5.35	5.36	10017600
1990-05-02	5.38	5.4	5.35	5.4	9229200
1990-05-03	5.42	5.45	5.39	5.4	17920800
1990-05-04	5.42	5.45	5.38	5.45	11756400
1990-05-07	5.43	5.51	5.43	5.48	12811200
1990-05-08	5.49	5.53	5.48	5.53	14254800
1990-05-09	5.48	5.6	5.48	5.56	26126400
1990-05-10	5.57	5.64	5.55	5.6	31374000
1990-05-11	5.63	5.69	5.6	5.68	3067200
1990-05-14	5.69	5.77	5.67	5.71	27454800
1990-05-15	5.68	5.71	5.67	5.69	15062400
1990-05-16	5.69	5.7	5.67	5.68	17642400
1990-05-17	5.7	5.73	5.64	5.67	22114800
1990-05-18	5.67	5.69	5.61	5.68	25810800
1990-05-21	5.67	5.73	5.67	5.7	17463600
1990-05-22	5.73	5.74	5.69	5.71	18712800
1990-05-23	5.69	5.71	5.66	5.7	14547600
1990-05-24	5.71	5.79	5.7	5.78	16718400
1990-05-25	5.76	5.79	5.69	5.7	17535600
1990-05-29	5.69	5.83	5.69	5.81	13233600
1990-05-30	5.83	5.84	5.76	5.78	26901600
1990-05-31	5.72	5.8	5.72	5.74	11590800
1990-06-01	5.8	5.82	5.75	5.79	11856000
1990-06-04	5.79	5.86	5.76	5.86	12818400
1990-06-05	5.85	5.86	5.81	5.82	16773600
1990-06-06	5.81	5.84	5.78	5.78	12782400
1990-06-07	5.8	5.81	5.75	5.77	1023600
1990-06-08	5.77	5.79	5.7	5.71	14556000
1990-06-11	5.69	5.75	5.69	5.74	8870400
1990-06-12	5.75	5.9	5.73	5.85	16316400
1990-06-13	5.86	5.9	5.83	5.85	15201600
1990-06-14	5.83	5.85	5.78	5.8	12387600
1990-06-15	5.77	5.86	5.76	5.84	32414400
1990-06-18	5.82	5.83	5.76	5.76	14439600
1990-06-19	5.75	5.82	5.75	5.82	12129600
1990-06-20	5.81	5.85	5.8	5.84	10206000
1990-06-21	5.85	5.88	5.79	5.84	14396400
1990-06-22	5.85	5.93	5.76	5.78	18577200
1990-06-25	5.8	5.82	5.76	5.78	12343200
1990-06-26	5.81	5.83	5.75	5.75	12596400
1990-06-27	5.73	5.79	5.73	5.76	14412000
1990-06-28	5.77	5.81	5.76	5.77	9392400
1990-06-29	5.79	5.8	5.77	5.77	12418800
1990-07-02	5.78	5.88	5.78	5.88	11601600
1990-07-03	5.9	5.95	5.9	5.93	12076800
1990-07-05	5.91	5.92	5.82	5.85	13114800
1990-07-06	5.83	5.93	5.82	5.89	8640000
1990-07-09	5.91	5.96	5.9	5.95	13110000
1990-07-10	5.95	5.95	5.89	5.9	14000400
1990-07-11	5.91	6.01	5.9	6.01	17438400
1990-07-12	6	6.13	5.99	6.11	21802800
1990-07-13	6.15	6.29	6.14	6.24	32024400
1990-07-16	6.23	6.27	6.2	6.23	16550400
1990-07-17	6.24	6.24	6.17	6.2	16970400
1990-07-18	6.19	6.2	6.15	6.2	11205600
1990-07-19	6.18	6.25	6.16	6.25	16044000
1990-07-20	6.24	6.28	6.17	6.17	22041600
1990-07-23	6.14	6.16	5.8	6.04	39535200
1990-07-24	6.01	6.09	5.95	6.07	22772400
1990-07-25	6.06	6.11	6.04	6.1	19690800
1990-07-26	6.11	6.11	6.04	6.08	13587600
1990-07-27	6.08	6.1	5.98	6	15388800
1990-07-30	5.98	6.04	5.93	6.04	16182000
1990-07-31	6.04	6.04	5.93	5.97	17149200
1990-08-01	5.96	6.01	5.92	6	11884800
1990-08-02	5.88	5.93	5.85	5.89	26122800
1990-08-03	5.84	5.84	5.56	5.81	40646400
1990-08-06	5.48	5.54	5.47	5.5	34378800
1990-08-07	5.63	5.63	5.54	5.6	35928000
1990-08-08	5.59	5.7	5.58	5.66	19042800
1990-08-09	5.66	5.68	5.6	5.67	16318800
1990-08-10	5.66	5.66	5.53	5.55	14250000
1990-08-13	5.53	5.63	5.47	5.63	16153200
1990-08-14	5.59	5.69	5.52	5.58	17850000
1990-08-15	5.63	5.66	5.51	5.52	17689200
1990-08-16	5.48	5.49	5.4	5.41	21270000
1990-08-17	5.33	5.38	5.25	5.33	38864400
1990-08-20	5.31	5.39	5.25	5.33	15891600
1990-08-21	5.19	5.22	5.13	5.16	34074000
1990-08-22	5.19	5.2	4.99	5.02	27439200
1990-08-23	4.85	4.95	4.81	4.88	41581200
1990-08-24	4.98	5.13	4.92	5.11	30946800
1990-08-27	5.28	5.36	5.27	5.29	31798800
1990-08-28	5.26	5.29	5.24	5.24	16227600
1990-08-29	5.22	5.28	5.2	5.22	14964000
1990-08-30	5.24	5.24	5.1	5.16	16497600
1990-08-31	5.14	5.18	5.07	5.17	10462800
1990-09-04	5.11	5.11	5.03	5.1	18162000
1990-09-05	5.09	5.1	4.98	5.02	20912400
1990-09-06	5	5.04	4.97	5	21080400
1990-09-07	4.99	5.06	4.99	5.05	14437200
1990-09-10	5.14	5.17	5.06	5.09	16923600
1990-09-11	5.1	5.19	5.06	5.19	11461200
1990-09-12	5.2	5.2	5.14	5.17	11451600
1990-09-13	5.15	5.16	5.02	5.03	10999200
1990-09-14	4.99	5.02	4.93	4.96	20404800
1990-09-17	4.92	4.98	4.91	4.92	15123600
1990-09-18	4.91	4.92	4.82	4.89	26780400
1990-09-19	4.89	4.9	4.68	4.68	36505200
1990-09-20	4.64	4.66	4.48	4.59	39603600
1990-09-21	4.56	4.7	4.55	4.66	38478000
1990-09-24	4.59	4.6	4.52	4.54	23841600
1990-09-25	4.56	4.64	4.53	4.64	19414800
1990-09-26	4.64	4.67	4.57	4.58	20774400
1990-09-27	4.54	4.55	4.24	4.3	39099600
1990-09-28	4.19	4.56	4.19	4.54	33742800
1990-10-01	4.54	4.71	4.54	4.69	9996000
1990-10-02	4.73	4.78	4.64	4.65	29752800
1990-10-03	4.61	4.7	4.52	4.54	16078800
1990-10-04	4.48	4.58	4.45	4.53	19591200
1990-10-05	4.44	4.64	4.39	4.52	23518800
1990-10-08	4.59	4.59	4.5	4.54	10080000
1990-10-09	4.47	4.51	4.38	4.41	17061600
1990-10-10	4.39	4.4	4.3	4.33	25734000
1990-10-11	4.33	4.34	4.26	4.27	24715200
1990-10-12	4.31	4.47	4.26	4.42	22171200
1990-10-15	4.44	4.55	4.29	4.53	20125200
1990-10-16	4.53	4.53	4.25	4.29	21844800
1990-10-17	4.29	4.43	4.29	4.39	22040400
1990-10-18	4.41	4.55	4.36	4.54	25401600
1990-10-19	4.64	4.65	4.54	4.63	33580800
1990-10-22	4.5	4.53	4.45	4.48	31570800
1990-10-23	4.47	4.55	4.47	4.49	19628400
1990-10-24	4.45	4.46	4.32	4.32	29450400
1990-10-25	4.35	4.38	4.23	4.27	28003200
1990-10-26	4.22	4.24	4.18	4.21	23842800
1990-10-29	4.23	4.29	4.19	4.24	23887200
1990-10-30	4.21	4.41	4.17	4.4	27138000
1990-10-31	4.4	4.41	4.26	4.33	15692400
1990-11-01	4.3	4.4	4.28	4.36	18014400
1990-11-02	4.4	4.43	4.35	4.42	20180400
1990-11-05	4.42	4.52	4.42	4.49	16641600
1990-11-06	4.46	4.49	4.42	4.45	11838000
1990-11-07	4.43	4.46	4.32	4.33	15001200
1990-11-08	4.3	4.43	4.27	4.31	18448800
1990-11-09	4.33	4.48	4.33	4.48	18847200
1990-11-12	4.54	4.63	4.52	4.61	21330000
1990-11-13	4.6	4.69	4.58	4.63	22917600
1990-11-14	4.6	4.65	4.57	4.6	16470000
1990-11-15	4.6	4.63	4.56	4.58	13645200
1990-11-16	4.6	4.61	4.57	4.61	25172400
1990-11-19	4.6	4.61	4.54	4.61	18886800
1990-11-20	4.6	4.61	4.42	4.44	22634400
1990-11-21	4.42	4.5	4.36	4.48	15367200
1990-11-23	4.46	4.52	4.46	4.47	4462800
1990-11-26	4.42	4.46	4.34	4.45	13736400
1990-11-27	4.44	4.52	4.41	4.46	16050000
1990-11-28	4.44	4.47	4.38	4.39	13208400
1990-11-29	4.38	4.48	4.38	4.43	16971600
1990-11-30	4.42	4.59	4.41	4.56	33372000
1990-12-03	4.56	4.63	4.53	4.53	20913600
1990-12-04	4.56	4.64	4.53	4.63	18506400
1990-12-05	4.59	4.75	4.58	4.75	24972000
1990-12-06	4.85	4.88	4.77	4.79	34268400
1990-12-07	4.78	4.88	4.74	4.79	19372800
1990-12-10	4.76	4.79	4.75	4.75	13820400
1990-12-11	4.76	4.76	4.69	4.73	12904800
1990-12-12	4.71	4.77	4.67	4.75	21048000
1990-12-13	4.72	4.74	4.68	4.7	12349200
1990-12-14	4.67	4.67	4.56	4.64	15628800
1990-12-17	4.6	4.61	4.56	4.61	12871200
1990-12-18	4.61	4.74	4.6	4.74	17863200
1990-12-19	4.71	4.76	4.7	4.72	15830400
1990-12-20	4.67	4.82	4.67	4.79	20485200
1990-12-21	4.85	4.86	4.81	4.83	34285200
1990-12-24	4.81	4.82	4.8	4.8	4639200
1990-12-26	4.81	4.83	4.76	4.78	5968800
1990-12-27	4.77	4.82	4.76	4.77	9406800
1990-12-28	4.75	4.79	4.75	4.78	830400
1990-12-31	4.79	4.8	4.77	4.78	6300000
1991-01-02	4.76	4.8	4.7	4.71	14178000
1991-01-03	4.71	4.73	4.6	4.6	17462400
1991-01-04	4.63	4.66	4.54	4.55	20287200
1991-01-07	4.52	4.56	4.47	4.48	17106000
1991-01-08	4.49	4.55	4.46	4.52	18344400
1991-01-09	4.57	4.68	4.47	4.51	27086400
1991-01-10	4.54	4.55	4.46	4.51	15954000
1991-01-11	4.52	4.57	4.48	4.5	10494000
1991-01-14	4.44	4.59	4.42	4.51	16552800
1991-01-15	4.5	4.54	4.47	4.53	13550400
1991-01-16	4.51	4.57	4.49	4.55	10546800
1991-01-17	4.8	4.83	4.76	4.83	46699200
1991-01-18	4.82	4.86	4.79	4.82	49886400
1991-01-21	4.76	4.79	4.74	4.78	16681200
1991-01-22	4.77	4.78	4.7	4.72	14287200
1991-01-23	4.74	4.78	4.73	4.77	18688800
1991-01-24	4.78	4.92	4.78	4.88	31964400
1991-01-25	4.93	5.01	4.91	4.99	28312800
1991-01-28	5	5.11	4.99	5.05	24478800
1991-01-29	5.07	5.11	5.03	5.05	18824400
1991-01-30	5.09	5.18	5.08	5.17	19764000
1991-01-31	5.18	5.34	5.16	5.33	26172000
1991-02-01	5.31	5.39	5.27	5.33	26803200
1991-02-04	5.33	5.44	5.3	5.43	20917200
1991-02-05	5.44	5.54	5.43	5.53	26602800
1991-02-06	5.5	5.57	5.48	5.55	24645600
1991-02-07	5.55	5.57	5.39	5.41	31347600
1991-02-08	5.38	5.46	5.34	5.44	16003200
1991-02-11	5.42	5.58	5.39	5.56	25801200
1991-02-12	5.52	5.65	5.51	5.56	28978800
1991-02-13	5.57	5.66	5.51	5.66	21925200
1991-02-14	5.67	5.77	5.55	5.61	33702000
1991-02-15	5.67	5.83	5.67	5.8	38295600
1991-02-19	5.81	5.84	5.77	5.8	24819600
1991-02-20	5.76	5.76	5.67	5.7	19006800
1991-02-21	5.68	5.74	5.68	5.68	14624400
1991-02-22	5.69	5.92	5.68	5.77	32697600
1991-02-25	5.84	5.88	5.78	5.83	27645600
1991-02-26	5.76	5.79	5.69	5.71	16032000
1991-02-27	5.69	5.78	5.61	5.78	29922000
1991-02-28	5.78	5.79	5.67	5.67	16742400
1991-03-01	5.61	5.74	5.6	5.74	18432000
1991-03-04	5.73	5.75	5.67	5.69	15454800
1991-03-05	5.69	5.84	5.68	5.75	24342000
1991-03-06	5.79	5.81	5.69	5.71	21349200
1991-03-07	5.71	5.75	5.68	5.68	9591600
1991-03-08	5.69	5.73	5.54	5.56	18259200
1991-03-11	5.57	5.7	5.56	5.7	16048800
1991-03-12	5.67	5.73	5.61	5.66	17487600
1991-03-13	5.64	5.78	5.61	5.78	14823600
1991-03-14	5.79	5.84	5.65	5.71	22822800
1991-03-15	5.73	5.76	5.68	5.72	34303200
1991-03-18	5.7	5.78	5.68	5.73	12068400
1991-03-19	5.67	5.67	5.61	5.63	12793200
1991-03-20	5.6	5.67	5.52	5.56	18652800
1991-03-21	5.58	5.61	5.51	5.52	13772400
1991-03-22	5.5	5.61	5.46	5.52	15930000
1991-03-25	5.55	5.64	5.55	5.57	10717200
1991-03-26	5.58	5.84	5.58	5.84	18900000
1991-03-27	5.83	5.88	5.74	5.79	16638000
1991-03-28	5.79	5.81	5.77	5.8	10726800
1991-04-01	5.8	5.91	5.79	5.81	19609200
1991-04-02	5.86	6.02	5.84	6.01	23575200
1991-04-03	6.04	6.07	5.93	5.95	19606800
1991-04-04	5.96	6.04	5.93	5.99	16231200
1991-04-05	6.01	6.04	5.85	5.91	17308800
1991-04-08	5.95	5.99	5.93	5.97	10194000
1991-04-09	5.95	6.02	5.92	5.94	14425200
1991-04-10	5.94	6.04	5.93	6.03	13602000
1991-04-11	6.06	6.13	6.03	6.06	16214400
1991-04-12	6.09	6.11	6.02	6.08	13312800
1991-04-15	6.11	6.18	6.06	6.15	16922400
1991-04-16	6.17	6.25	6.09	6.24	22256400
1991-04-17	6.22	6.28	6.21	6.27	20631600
1991-04-18	6.22	6.28	6.22	6.25	15230400
1991-04-19	6.22	6.31	6.15	6.2	20247600
1991-04-22	6.17	6.19	6.1	6.11	13276800
1991-04-23	6.15	6.16	6.01	6.07	11562000
1991-04-24	6.05	6.06	6.01	6.04	9976800
1991-04-25	6.03	6.03	5.96	5.96	10182000
1991-04-26	5.94	6	5.88	5.98	9476400
1991-04-29	5.98	6.06	5.82	5.83	12690000
1991-04-30	5.88	5.99	5.88	5.9	18774000
1991-05-01	5.92	6.05	5.89	6.04	12246000
1991-05-02	6.04	6.1	5.99	6.04	16126800
1991-05-03	6.03	6.07	6.01	6.05	6742800
1991-05-06	6.04	6.09	6	6.07	7152000
1991-05-07	6.07	6.14	6.06	6.09	12177600
1991-05-08	6.06	6.1	5.97	6.07	13224000
1991-05-09	6.11	6.18	6.06	6.14	12781200
1991-05-10	6.15	6.16	5.93	5.94	13728000
1991-05-13	5.98	6.01	5.93	5.96	13004400
1991-05-14	5.94	5.95	5.88	5.91	12446400
1991-05-15	5.89	5.97	5.8	5.91	13771200
1991-05-16	5.94	5.97	5.91	5.93	9500400
1991-05-17	5.91	5.97	5.85	5.96	24442800
1991-05-20	5.99	6.05	5.97	6.02	7072800
1991-05-21	6.03	6.11	6.03	6.05	11770800
1991-05-22	6.05	6.05	5.94	5.95	13992000
1991-05-23	5.97	6.02	5.97	6.02	11703600
1991-05-24	6.03	6.1	6.03	6.08	5974800
1991-05-28	6.1	6.18	6.08	6.18	13014000
1991-05-29	6.16	6.25	6.13	6.22	14006400
1991-05-30	6.2	6.4	6.19	6.38	29607600
1991-05-31	6.33	6.45	6.33	6.44	22857600
1991-06-03	6.42	6.47	6.38	6.46	17427600
1991-06-04	6.4	6.43	6.33	6.41	18171600
1991-06-05	6.41	6.42	6.3	6.3	10435200
1991-06-06	6.29	6.31	6.24	6.27	13282800
1991-06-07	6.25	6.26	6.14	6.18	13658400
1991-06-10	6.19	6.22	6.16	6.21	10171200
1991-06-11	6.23	6.27	6.22	6.27	11524800
1991-06-12	6.24	6.24	6.14	6.19	12499200
1991-06-13	6.21	6.24	6.19	6.24	10678800
1991-06-14	6.25	6.31	6.22	6.3	13909200
1991-06-17	6.3	6.3	6.22	6.22	9900000
1991-06-18	6.22	6.27	6.2	6.22	9732000
1991-06-19	6.19	6.21	6.15	6.18	11737200
1991-06-20	6.17	6.22	6.15	6.18	12441600
1991-06-21	6.17	6.25	6.17	6.25	24735600
1991-06-24	6.23	6.23	6.11	6.15	10086000
1991-06-25	6.17	6.18	6.1	6.14	12787200
1991-06-26	6.15	6.2	6.08	6.13	12367200
1991-06-27	6.15	6.23	6.14	6.22	10074000
1991-06-28	6.2	6.23	6.07	6.17	16408800
1991-07-01	6.21	6.28	6.2	6.24	14014800
1991-07-02	6.22	6.28	6.22	6.25	11172000
1991-07-03	6.2	6.22	6.16	6.17	12462000
1991-07-05	6.14	6.18	6.13	6.15	6670800
1991-07-08	6.11	6.24	6.08	6.24	13230000
1991-07-09	6.24	6.28	6.2	6.23	11199600
1991-07-10	6.25	6.3	6.17	6.19	12984000
1991-07-11	6.22	6.27	6.19	6.25	11347200
1991-07-12	6.29	6.31	6.22	6.27	12118800
1991-07-15	6.25	6.3	6.24	6.28	12316800
1991-07-16	6.28	6.3	6.16	6.16	14239200
1991-07-17	6.1	6.13	5.97	5.98	34975200
1991-07-18	5.99	6.09	5.99	6.09	18518400
1991-07-19	6.09	6.14	6.02	6.14	20834400
1991-07-22	6.11	6.14	6.08	6.1	11637600
1991-07-23	6.13	6.15	6.02	6.02	15345600
1991-07-24	6.03	6.04	5.95	5.95	23968800
1991-07-25	5.97	6.09	5.96	6.04	16293600
1991-07-26	6.04	6.08	6	6.06	7513200
1991-07-29	6.04	6.07	6.02	6.06	10867200
1991-07-30	6.07	6.13	6.05	6.09	11935200
1991-07-31	6.08	6.11	6.07	6.1	12010800
1991-08-01	6.11	6.11	6.04	6.08	12289200
1991-08-02	6.11	6.11	6.05	6.06	11724000
1991-08-05	6.05	6.08	6	6	9616800
1991-08-06	5.99	6.08	5.96	6.06	17661600
1991-08-07	6.04	6.16	6.04	6.15	18381600
1991-08-08	6.14	6.21	6.13	6.16	13984800
1991-08-09	6.18	6.2	6.07	6.14	10209600
1991-08-12	6.13	6.15	6.09	6.11	10489200
1991-08-13	6.13	6.21	6.1	6.1	16090800
1991-08-14	6.14	6.14	6.04	6.08	15638400
1991-08-15	6.07	6.11	6.04	6.05	13322400
1991-08-16	6.05	6.1	5.97	6	22951200
1991-08-19	5.75	5.91	5.74	5.86	33036000
1991-08-20	5.92	5.93	5.83	5.88	20281200
1991-08-21	5.97	6.15	5.97	6.07	25269600
1991-08-22	6.07	6.15	6.06	6.08	17692800
1991-08-23	6.09	6.24	6.07	6.23	20286000
1991-08-26	6.23	6.25	6.18	6.22	8424000
1991-08-27	6.27	6.3	6.18	6.18	11665200
1991-08-28	6.18	6.26	6.18	6.24	11856000
1991-08-29	6.26	6.27	6.23	6.23	8403600
1991-08-30	6.22	6.26	6.2	6.24	6298800
1991-09-03	6.24	6.28	6.18	6.18	12699600
1991-09-04	6.18	6.19	6.11	6.14	11562000
1991-09-05	6.1	6.1	5.97	6.02	24418800
1991-09-06	5.96	5.98	5.9	5.91	21636000
1991-09-09	5.9	5.92	5.84	5.88	12895200
1991-09-10	5.89	5.9	5.82	5.85	14388000
1991-09-11	5.85	5.89	5.83	5.86	17314800
1991-09-12	5.89	5.89	5.78	5.8	22936800
1991-09-13	5.81	5.81	5.61	5.66	33014400
1991-09-16	5.66	5.81	5.66	5.81	21758400
1991-09-17	5.81	5.84	5.75	5.76	17193600
1991-09-18	5.75	5.79	5.73	5.77	9560400
1991-09-19	5.77	5.84	5.76	5.79	16777200
1991-09-20	5.77	5.82	5.73	5.79	23232000
1991-09-23	5.79	5.81	5.75	5.75	9756000
1991-09-24	5.76	5.85	5.75	5.82	15022800
1991-09-25	5.82	5.83	5.74	5.74	11050800
1991-09-26	5.72	5.8	5.72	5.75	11682000
1991-09-27	5.76	5.81	5.72	5.74	9204000
1991-09-30	5.75	5.81	5.73	5.78	10988400
1991-10-01	5.81	5.84	5.8	5.82	11344800
1991-10-02	5.83	5.9	5.83	5.88	14094000
1991-10-03	5.85	5.88	5.76	5.76	12457200
1991-10-04	5.76	5.82	5.7	5.7	13806000
1991-10-07	5.7	5.7	5.56	5.6	19050000
1991-10-08	5.59	5.66	5.56	5.58	18597600
1991-10-09	5.58	5.58	5.44	5.45	25330800
1991-10-10	5.46	5.61	5.44	5.6	21756000
1991-10-11	5.6	5.61	5.47	5.54	11522400
1991-10-14	5.54	5.64	5.54	5.64	11599200
1991-10-15	5.65	5.85	5.64	5.83	23439600
1991-10-16	5.92	5.98	5.84	5.94	22369200
1991-10-17	5.92	6.04	5.92	5.96	22070400
1991-10-18	5.96	5.98	5.89	5.95	19762800
1991-10-21	5.94	5.99	5.91	5.92	9495600
1991-10-22	5.92	5.96	5.91	5.93	10610400
1991-10-23	5.93	6	5.91	6	10582800
1991-10-24	5.97	5.99	5.9	5.93	15441600
1991-10-25	5.89	5.9	5.72	5.76	17527200
1991-10-28	5.79	5.85	5.78	5.85	13243200
1991-10-29	5.84	5.92	5.8	5.91	16532400
1991-10-30	5.91	5.92	5.82	5.84	14287200
1991-10-31	5.85	5.86	5.74	5.75	15414000
1991-11-01	5.79	5.79	5.65	5.7	16612800
1991-11-04	5.69	5.73	5.65	5.71	11299200
1991-11-05	5.73	5.75	5.65	5.67	12782400
1991-11-06	5.69	5.72	5.67	5.71	13863600
1991-11-07	5.71	5.72	5.67	5.71	13192800
1991-11-08	5.75	5.78	5.71	5.73	11355600
1991-11-11	5.72	5.76	5.71	5.71	7900800
1991-11-12	5.73	5.8	5.69	5.76	16048800
1991-11-13	5.73	5.8	5.68	5.8	14406000
1991-11-14	5.82	5.88	5.8	5.86	16812000
1991-11-15	5.86	5.86	5.6	5.61	29914800
1991-11-18	5.65	5.72	5.6	5.72	24073200
1991-11-19	5.69	5.7	5.53	5.68	22424400
1991-11-20	5.7	5.71	5.57	5.58	15798000
1991-11-21	5.57	5.59	5.53	5.56	17071200
1991-11-22	5.56	5.6	5.45	5.53	17991600
1991-11-25	5.52	5.65	5.46	5.48	16803600
1991-11-26	5.5	5.53	5.36	5.48	26196000
1991-11-27	5.46	5.5	5.43	5.46	12454800
1991-11-29	5.44	5.45	5.4	5.4	5108400
1991-12-02	5.33	5.48	5.29	5.48	22984800
1991-12-03	5.41	5.45	5.38	5.39	15020400
1991-12-04	5.4	5.4	5.25	5.29	24598800
1991-12-05	5.27	5.28	5.2	5.2	22114800
1991-12-06	5.17	5.4	5.17	5.32	31203600
1991-12-09	5.36	5.47	5.33	5.41	20829600
1991-12-10	5.39	5.48	5.39	5.42	15105600
1991-12-11	5.43	5.48	5.36	5.48	17470800
1991-12-12	5.52	5.58	5.49	5.55	14818800
1991-12-13	5.61	5.68	5.59	5.66	22681200
1991-12-16	5.68	5.72	5.64	5.65	14253600
1991-12-17	5.67	5.72	5.66	5.7	12932400
1991-12-18	5.69	5.7	5.63	5.69	14835600
1991-12-19	5.65	5.69	5.64	5.68	16402800
1991-12-20	5.74	5.84	5.72	5.81	45141600
1991-12-23	5.8	6	5.8	6	23106000
1991-12-24	6.03	6.18	6.02	6.16	21066000
1991-12-26	6.17	6.27	6.15	6.26	18453600
1991-12-27	6.21	6.24	6.15	6.17	17326800
1991-12-30	6.17	6.42	6.17	6.41	32908800
1991-12-31	6.4	6.51	6.29	6.38	31360800
1992-01-02	6.3	6.4	6.3	6.39	24538800
1992-01-03	6.39	6.42	6.34	6.35	22290000
1992-01-06	6.32	6.35	6.27	6.32	22084800
1992-01-07	6.25	6.29	6.23	6.29	21079200
1992-01-08	6.25	6.31	6.18	6.28	19033200
1992-01-09	6.25	6.27	6.14	6.2	17210400
1992-01-10	6.18	6.24	6.16	6.21	14088000
1992-01-13	6.19	6.33	6.17	6.27	14486400
1992-01-14	6.27	6.36	6.23	6.35	16047600
1992-01-15	6.38	6.45	6.34	6.43	21247200
1992-01-16	6.44	6.53	6.43	6.5	27427200
1992-01-17	6.46	6.64	6.46	6.63	37311600
1992-01-20	6.61	6.72	6.6	6.71	21420000
1992-01-21	6.7	6.7	6.48	6.5	23508000
1992-01-22	6.54	6.63	6.53	6.63	17746800
1992-01-23	6.63	6.73	6.55	6.58	17592000
1992-01-24	6.55	6.61	6.53	6.53	13070400
1992-01-27	6.54	6.55	6.5	6.52	11348400
1992-01-28	6.5	6.55	6.49	6.51	11785200
1992-01-29	6.5	6.58	6.41	6.45	17797200
1992-01-30	6.46	6.47	6.35	6.38	15782400
1992-01-31	6.36	6.39	6.25	6.27	15448800
1992-02-03	6.25	6.33	6.24	6.33	19486800
1992-02-04	6.32	6.43	6.3	6.41	13638000
1992-02-05	6.42	6.53	6.41	6.46	16438800
1992-02-06	6.49	6.52	6.41	6.46	11174400
1992-02-07	6.46	6.48	6.39	6.44	14336400
1992-02-10	6.44	6.48	6.4	6.45	10504800
1992-02-11	6.44	6.47	6.39	6.42	9439200
1992-02-12	6.43	6.51	6.41	6.49	10136400
1992-02-13	6.53	6.57	6.42	6.45	13651200
1992-02-14	6.44	6.49	6.43	6.43	12265200
1992-02-18	6.47	6.52	6.43	6.43	15631200
1992-02-19	6.43	6.53	6.43	6.53	14336400
1992-02-20	6.55	6.71	6.55	6.7	33325200
1992-02-21	6.67	6.7	6.64	6.7	25305600
1992-02-24	6.7	6.73	6.67	6.69	13186800
1992-02-25	6.67	6.68	6.59	6.61	14469600
1992-02-26	6.6	6.68	6.6	6.61	13066800
1992-02-27	6.63	6.64	6.55	6.57	10489200
1992-02-28	6.59	6.63	6.54	6.55	11286000
1992-03-02	6.55	6.66	6.53	6.63	15442800
1992-03-03	6.59	6.61	6.52	6.54	13286400
1992-03-04	6.56	6.58	6.47	6.47	14844000
1992-03-05	6.45	6.52	6.44	6.48	15772800
1992-03-06	6.5	6.52	6.43	6.46	12720000
1992-03-09	6.44	6.47	6.42	6.46	12080400
1992-03-10	6.47	6.53	6.46	6.48	10839600
1992-03-11	6.48	6.5	6.38	6.43	12927600
1992-03-12	6.42	6.47	6.41	6.43	12568800
1992-03-13	6.48	6.51	6.46	6.5	10833600
1992-03-16	6.47	6.5	6.43	6.5	6823200
1992-03-17	6.48	6.57	6.48	6.55	12375600
1992-03-18	6.53	6.57	6.5	6.54	11480400
1992-03-19	6.55	6.56	6.51	6.51	9430800
1992-03-20	6.5	6.57	6.49	6.55	24192000
1992-03-23	6.54	6.54	6.47	6.51	12009600
1992-03-24	6.52	6.54	6.47	6.48	10425600
1992-03-25	6.47	6.51	6.46	6.49	9068400
1992-03-26	6.5	6.5	6.4	6.41	8535600
1992-03-27	6.39	6.41	6.34	6.34	7612800
1992-03-30	6.35	6.4	6.32	6.33	7213200
1992-03-31	6.33	6.41	6.3	6.31	11089200
1992-04-01	6.29	6.36	6.27	6.36	12090000
1992-04-02	6.38	6.39	6.25	6.27	12976800
1992-04-03	6.26	6.29	6.23	6.24	11750400
1992-04-06	6.26	6.31	6.24	6.3	8919600
1992-04-07	6.3	6.31	6.17	6.18	15754800
1992-04-08	6.13	6.21	6.06	6.07	25821600
1992-04-09	6.13	6.24	6.08	6.23	20035200
1992-04-10	6.27	6.35	6.27	6.33	13635600
1992-04-13	6.34	6.36	6.27	6.27	8245200
1992-04-14	6.32	6.45	6.32	6.4	18657600
1992-04-15	6.44	6.5	6.43	6.5	17229600
1992-04-16	6.5	6.58	6.48	6.58	25755600
1992-04-20	6.54	6.6	6.52	6.56	18878400
1992-04-21	6.5	6.51	6.43	6.48	21048000
1992-04-22	6.44	6.46	6.36	6.44	18975600
1992-04-23	6.44	6.46	6.31	6.39	21550800
1992-04-24	6.39	6.42	6.29	6.32	11052000
1992-04-27	6.29	6.35	6.28	6.32	8968800
1992-04-28	6.31	6.38	6.28	6.33	11421600
1992-04-29	6.35	6.36	6.29	6.31	11014800
1992-04-30	6.3	6.39	6.28	6.39	17206800
1992-05-01	6.36	6.39	6.29	6.31	13754400
1992-05-04	6.32	6.44	6.32	6.44	12571200
1992-05-05	6.45	6.46	6.4	6.42	9626400
1992-05-06	6.43	6.44	6.35	6.42	14740800
1992-05-07	6.42	6.47	6.41	6.41	12340800
1992-05-08	6.43	6.47	6.4	6.46	11305200
1992-05-11	6.47	6.63	6.47	6.59	24306000
1992-05-12	6.59	6.64	6.55	6.58	16888800
1992-05-13	6.6	6.61	6.52	6.53	13252800
1992-05-14	6.53	6.53	6.45	6.49	11205600
1992-05-15	6.45	6.47	6.43	6.44	22155600
1992-05-18	6.48	6.49	6.38	6.41	8251200
1992-05-19	6.41	6.52	6.38	6.51	10158000
1992-05-20	6.5	6.51	6.46	6.47	7540800
1992-05-21	6.45	6.45	6.36	6.4	8202000
1992-05-22	6.4	6.42	6.36	6.39	5740800
1992-05-26	6.39	6.39	6.26	6.26	10405200
1992-05-27	6.29	6.34	6.27	6.32	7443600
1992-05-28	6.34	6.43	6.3	6.43	7141200
1992-05-29	6.45	6.48	6.36	6.36	11214000
1992-06-01	6.38	6.38	6.29	6.36	10818000
1992-06-02	6.29	6.31	6.23	6.29	10026000
1992-06-03	6.33	6.35	6.26	6.33	11212800
1992-06-04	6.33	6.38	6.29	6.35	11074800
1992-06-05	6.38	6.48	6.35	6.46	9895200
1992-06-08	6.45	6.46	6.35	6.35	7802400
1992-06-09	6.38	6.39	6.33	6.34	7112400
1992-06-10	6.33	6.38	6.31	6.32	7083600
1992-06-11	6.32	6.41	6.26	6.4	8600400
1992-06-12	6.44	6.44	6.34	6.35	6942000
1992-06-15	6.32	6.42	6.31	6.38	9920400
1992-06-16	6.44	6.49	6.42	6.45	8947200
1992-06-17	6.44	6.44	6.33	6.33	12848400
1992-06-18	6.36	6.4	6.31	6.33	14008800
1992-06-19	6.34	6.42	6.33	6.33	28477200
1992-06-22	6.31	6.36	6.27	6.35	8740800
1992-06-23	6.36	6.4	6.33	6.36	9548400
1992-06-24	6.36	6.4	6.33	6.36	6898800
1992-06-25	6.4	6.46	6.38	6.44	8698800
1992-06-26	6.41	6.5	6.4	6.5	10443600
1992-06-29	6.5	6.58	6.46	6.58	9646800
1992-06-30	6.58	6.61	6.46	6.48	12526800
1992-07-01	6.51	6.56	6.5	6.54	11342400
1992-07-02	6.54	6.55	6.43	6.44	12554400
1992-07-06	6.43	6.46	6.4	6.45	13028400
1992-07-07	6.48	6.5	6.34	6.34	12420000
1992-07-08	6.33	6.42	6.3	6.42	9235200
1992-07-09	6.42	6.48	6.4	6.48	8979600
1992-07-10	6.47	6.49	6.36	6.36	7369200
1992-07-13	6.39	6.44	6.35	6.4	5422800
1992-07-14	6.4	6.49	6.39	6.49	7467600
1992-07-15	6.49	6.54	6.47	6.51	8528400
1992-07-16	6.43	6.45	6.39	6.45	15063600
1992-07-17	6.43	6.51	6.42	6.46	19004400
1992-07-20	6.39	6.45	6.39	6.44	8214000
1992-07-21	6.46	6.48	6.43	6.43	11829600
1992-07-22	6.41	6.43	6.38	6.38	6556800
1992-07-23	6.38	6.41	6.34	6.41	13500000
1992-07-24	6.36	6.38	6.23	6.23	14488800
1992-07-27	6.24	6.3	6.24	6.25	9214800
1992-07-28	6.25	6.32	6.25	6.31	15060000
1992-07-29	6.35	6.43	6.34	6.43	17388000
1992-07-30	6.44	6.47	6.34	6.35	15909600
1992-07-31	6.34	6.43	6.32	6.38	8449200
1992-08-03	6.36	6.39	6.26	6.27	12138000
1992-08-04	6.33	6.33	6.28	6.29	10935600
1992-08-05	6.29	6.29	6.23	6.24	9567600
1992-08-06	6.23	6.31	6.23	6.3	15903600
1992-08-07	6.29	6.36	6.28	6.29	13090800
1992-08-10	6.27	6.31	6.27	6.3	6885600
1992-08-11	6.32	6.32	6.25	6.31	10288800
1992-08-12	6.29	6.32	6.25	6.26	10203600
1992-08-13	6.3	6.32	6.25	6.27	10138800
1992-08-14	6.29	6.33	6.27	6.29	8014800
1992-08-17	6.27	6.36	6.27	6.33	6364800
1992-08-18	6.33	6.41	6.32	6.39	7555200
1992-08-19	6.39	6.4	6.33	6.34	7867200
1992-08-20	6.35	6.35	6.31	6.34	9404400
1992-08-21	6.38	6.4	6.25	6.26	15313200
1992-08-24	6.24	6.25	6.17	6.18	13410000
1992-08-25	6.19	6.21	6.15	6.17	10942800
1992-08-26	6.17	6.19	6.13	6.15	10004400
1992-08-27	6.21	6.24	6.18	6.19	11704800
1992-08-28	6.18	6.19	6.08	6.11	14857200
1992-08-31	6.13	6.21	6.11	6.17	11623200
1992-09-01	6.16	6.19	6.13	6.19	10656000
1992-09-02	6.17	6.25	6.15	6.21	11420400
1992-09-03	6.22	6.26	6.21	6.23	14853600
1992-09-04	6.22	6.26	6.22	6.22	6904800
1992-09-08	6.23	6.25	6.18	6.18	10012800
1992-09-09	6.2	6.23	6.19	6.21	8520000
1992-09-10	6.23	6.27	6.22	6.27	8751600
1992-09-11	6.25	6.28	6.23	6.26	11829600
1992-09-14	6.33	6.48	6.31	6.46	22204800
1992-09-15	6.44	6.52	6.44	6.44	18589200
1992-09-16	6.43	6.55	6.42	6.5	14653200
1992-09-17	6.53	6.59	6.52	6.58	12332400
1992-09-18	6.58	6.65	6.55	6.64	24968400
1992-09-21	6.58	6.6	6.54	6.54	8589600
1992-09-22	6.51	6.53	6.44	6.44	9577200
1992-09-23	6.43	6.49	6.4	6.47	20523600
1992-09-24	6.51	6.54	6.47	6.49	8877600
1992-09-25	6.49	6.5	6.46	6.49	6427200
1992-09-28	6.47	6.6	6.46	6.6	10128000
1992-09-29	6.58	6.59	6.5	6.51	8361600
1992-09-30	6.52	6.56	6.51	6.52	9558000
1992-10-01	6.54	6.54	6.46	6.49	12442800
1992-10-02	6.5	6.52	6.31	6.31	11437200
1992-10-05	6.29	6.3	6.09	6.28	22593600
1992-10-06	6.28	6.31	6.21	6.21	9424800
1992-10-07	6.24	6.25	6.15	6.15	11236800
1992-10-08	6.18	6.3	6.17	6.29	13479600
1992-10-09	6.3	6.3	6.23	6.25	7832400
1992-10-12	6.25	6.3	6.25	6.28	6406800
1992-10-13	6.28	6.35	6.23	6.24	11872800
1992-10-14	6.25	6.32	6.22	6.25	10963200
1992-10-15	6.25	6.31	6.25	6.26	10665600
1992-10-16	6.29	6.38	6.26	6.35	18295200
1992-10-19	6.33	6.43	6.31	6.36	14349600
1992-10-20	6.38	6.41	6.33	6.38	11520000
1992-10-21	6.39	6.39	6.33	6.33	6908400
1992-10-22	6.33	6.36	6.29	6.36	8218800
1992-10-23	6.36	6.4	6.31	6.32	8704800
1992-10-26	6.33	6.41	6.32	6.41	8000400
1992-10-27	6.43	6.48	6.35	6.39	13392000
1992-10-28	6.38	6.48	6.36	6.48	9778800
1992-10-29	6.48	6.48	6.43	6.46	5716800
1992-10-30	6.47	6.47	6.36	6.4	6582000
1992-11-02	6.41	6.54	6.41	6.54	11613600
1992-11-03	6.54	6.54	6.48	6.51	11504400
1992-11-04	6.57	6.63	6.51	6.53	15403200
1992-11-05	6.55	6.57	6.47	6.52	8811600
1992-11-06	6.53	6.53	6.46	6.46	6938400
1992-11-09	6.46	6.56	6.43	6.5	9921600
1992-11-10	6.5	6.52	6.42	6.44	11127600
1992-11-11	6.45	6.53	6.45	6.53	8995200
1992-11-12	6.53	6.56	6.48	6.56	8420400
1992-11-13	6.53	6.57	6.51	6.57	7315200
1992-11-16	6.56	6.57	6.5	6.5	7591200
1992-11-17	6.51	6.53	6.48	6.5	6832800
1992-11-18	6.49	6.57	6.47	6.56	11960400
1992-11-19	6.56	6.56	6.5	6.51	8143200
1992-11-20	6.57	6.68	6.54	6.67	29276400
1992-11-23	6.74	6.85	6.69	6.84	25857600
1992-11-24	6.82	6.96	6.79	6.89	29397600
1992-11-25	6.88	6.97	6.88	6.91	16609200
1992-11-27	6.9	6.93	6.88	6.91	8028000
1992-11-30	6.91	6.98	6.88	6.94	13764000
1992-12-01	6.88	6.91	6.81	6.84	13500000
1992-12-02	6.88	6.91	6.83	6.9	8823600
1992-12-03	6.91	6.92	6.8	6.8	9816000
1992-12-04	6.84	6.95	6.78	6.89	11497200
1992-12-07	6.89	6.91	6.84	6.91	8415600
1992-12-08	6.91	6.96	6.89	6.96	10706400
1992-12-09	6.96	7	6.94	7	12093600
1992-12-10	7	7	6.92	6.95	9369600
1992-12-11	6.94	6.99	6.94	6.98	5484000
1992-12-14	6.96	7.01	6.93	6.94	12920400
1992-12-15	6.92	7.05	6.92	7.01	11791200
1992-12-16	7	7.04	6.95	6.96	12276000
1992-12-17	6.95	7.13	6.94	7.1	17094000
1992-12-18	7.16	7.24	7.11	7.23	38605200
1992-12-21	7.18	7.29	7.18	7.29	14508000
1992-12-22	7.25	7.27	7.2	7.25	14085600
1992-12-23	7.24	7.27	7.2	7.2	9855600
1992-12-24	7.2	7.25	7.2	7.21	3160800
1992-12-28	7.19	7.27	7.16	7.24	6513600
1992-12-29	7.23	7.29	7.18	7.19	10976400
1992-12-30	7.19	7.23	7.18	7.22	8258400
1992-12-31	7.21	7.24	7.08	7.13	8096400
1993-01-04	7.14	7.18	7.1	7.13	9048000
1993-01-05	7.11	7.24	7.1	7.21	13648800
1993-01-06	7.17	7.22	7.15	7.18	12327600
1993-01-07	7.2	7.27	7.13	7.16	15777600
1993-01-08	7.16	7.19	7.07	7.15	14679600
1993-01-11	7.13	7.16	7.06	7.08	9278400
1993-01-12	7.1	7.1	7.03	7.09	8722800
1993-01-13	7.07	7.09	7.03	7.06	11511600
1993-01-14	7.08	7.08	7	7.07	14626800
1993-01-15	7.06	7.14	7.02	7.05	22267200
1993-01-18	7.05	7.06	7.01	7.05	6668400
1993-01-19	7.08	7.14	7.01	7.01	10262400
1993-01-20	7	7.08	6.89	6.89	18087600
1993-01-21	6.91	6.97	6.88	6.96	13076400
1993-01-22	6.98	7.1	6.97	7.03	15747600
1993-01-25	7.03	7.08	6.98	7.08	10880400
1993-01-26	7.09	7.17	7.08	7.09	14232000
1993-01-27	7.08	7.11	7.02	7.05	9942000
1993-01-28	7.06	7.17	7.04	7.13	11901600
1993-01-29	7.14	7.2	7.11	7.18	11989200
1993-02-01	7.17	7.21	7.13	7.19	8162400
1993-02-02	7.14	7.15	7.02	7.08	14188800
1993-02-03	7.06	7.18	7.05	7.18	10593600
1993-02-04	7.19	7.23	7.15	7.22	9374400
1993-02-05	7.19	7.28	7.18	7.24	16419600
1993-02-08	7.22	7.31	7.19	7.23	15696000
1993-02-09	7.22	7.24	7.17	7.22	11180400
1993-02-10	7.21	7.26	7.17	7.23	12478800
1993-02-11	7.23	7.24	7.19	7.2	10106400
1993-02-12	7.18	7.19	7.07	7.08	8835600
1993-02-16	7.06	7.08	6.92	6.92	23343600
1993-02-17	6.9	6.91	6.85	6.88	18730800
1993-02-18	6.9	6.92	6.74	6.82	29344800
1993-02-19	6.84	6.85	6.8	6.85	21496800
1993-02-22	6.88	6.93	6.86	6.93	15975600
1993-02-23	6.97	7.05	6.95	6.96	17748000
1993-02-24	6.98	7.02	6.96	7.01	12176400
1993-02-25	7.03	7.06	6.96	7.04	10107600
1993-02-26	7.04	7.06	6.96	7.01	14098800
1993-03-01	7.04	7.07	6.94	6.95	12110400
1993-03-02	6.97	7.13	6.94	7.13	17294400
1993-03-03	7.08	7.17	7.06	7.14	13614000
1993-03-04	7.15	7.15	7.08	7.08	7875600
1993-03-05	7.08	7.18	7.03	7.15	15505200
1993-03-08	7.18	7.29	7.16	7.29	18228000
1993-03-09	7.28	7.35	7.26	7.27	14451600
1993-03-10	7.28	7.33	7.22	7.31	9729600
1993-03-11	7.3	7.34	7.27	7.29	10738800
1993-03-12	7.24	7.25	7.14	7.21	15247200
1993-03-15	7.21	7.23	7.18	7.2	6592800
1993-03-16	7.22	7.27	7.21	7.24	6392400
1993-03-17	7.25	7.3	7.23	7.26	9836400
1993-03-18	7.26	7.4	7.26	7.36	17570400
1993-03-19	7.4	7.43	7.33	7.39	26394000
1993-03-22	7.32	7.42	7.28	7.41	14511600
1993-03-23	7.43	7.46	7.3	7.34	10638000
1993-03-24	7.34	7.51	7.33	7.49	19723200
1993-03-25	7.47	7.54	7.45	7.51	15367200
1993-03-26	7.52	7.53	7.48	7.48	9745200
1993-03-29	7.51	7.58	7.49	7.52	10774800
1993-03-30	7.5	7.58	7.48	7.57	9292800
1993-03-31	7.57	7.57	7.43	7.43	10674000
1993-04-01	7.46	7.49	7.45	7.47	8482800
1993-04-02	7.41	7.55	7.35	7.42	21573600
1993-04-05	7.41	7.5	7.39	7.46	9288000
1993-04-06	7.49	7.61	7.48	7.61	16423200
1993-04-07	7.58	7.67	7.57	7.65	13153200
1993-04-08	7.64	7.69	7.6	7.67	10942800
1993-04-12	7.66	7.78	7.66	7.77	14613600
1993-04-13	7.78	7.78	7.64	7.76	21081600
1993-04-14	7.78	7.89	7.76	7.86	14835600
1993-04-15	7.82	8	7.81	7.97	13760400
1993-04-16	7.98	8	7.9	7.94	23750400
1993-04-19	7.93	7.95	7.91	7.92	10020000
1993-04-20	7.89	7.91	7.84	7.86	11098800
1993-04-21	7.85	7.86	7.73	7.74	12321600
1993-04-22	7.7	7.82	7.67	7.69	14373600
1993-04-23	7.68	7.81	7.68	7.76	14682000
1993-04-26	7.73	7.78	7.65	7.67	10328400
1993-04-27	7.63	7.78	7.61	7.71	13089600
1993-04-28	7.71	7.71	7.48	7.53	13441200
1993-04-29	7.52	7.64	7.52	7.64	14070000
1993-04-30	7.67	7.71	7.53	7.55	10664400
1993-05-03	7.55	7.58	7.48	7.57	9666000
1993-05-04	7.57	7.59	7.48	7.48	11870400
1993-05-05	7.4	7.71	7.4	7.69	24786000
1993-05-06	7.69	7.81	7.68	7.79	19015200
1993-05-07	7.79	7.89	7.79	7.85	10578000
1993-05-10	7.81	7.93	7.81	7.84	16154400
1993-05-11	7.81	7.84	7.75	7.75	10324800
1993-05-12	7.73	7.82	7.72	7.78	16567200
1993-05-13	7.73	7.74	7.67	7.69	14338800
1993-05-14	7.7	7.77	7.68	7.77	10720800
1993-05-17	7.76	7.8	7.74	7.8	7657200
1993-05-18	7.77	7.78	7.65	7.69	10507200
1993-05-19	7.69	7.77	7.56	7.77	17182800
1993-05-20	7.77	7.78	7.72	7.75	12601200
1993-05-21	7.73	7.75	7.68	7.68	14624400
1993-05-24	7.67	7.76	7.65	7.73	9427200
1993-05-25	7.73	7.75	7.67	7.69	8096400
1993-05-26	7.69	7.76	7.65	7.75	12496800
1993-05-27	7.79	7.88	7.78	7.82	17104800
1993-05-28	7.81	7.84	7.71	7.73	8817600
1993-06-01	7.75	7.89	7.75	7.83	10879200
1993-06-02	7.8	7.86	7.77	7.83	11678400
1993-06-03	7.8	7.86	7.78	7.84	7815600
1993-06-04	7.82	7.83	7.78	7.82	6481200
1993-06-07	7.81	7.88	7.79	7.8	10012800
1993-06-08	7.77	7.82	7.75	7.78	13944000
1993-06-09	7.78	7.84	7.76	7.78	9516000
1993-06-10	7.77	7.82	7.76	7.78	9616800
1993-06-11	7.81	7.89	7.81	7.85	12931200
1993-06-14	7.86	7.89	7.73	7.74	9402000
1993-06-15	7.77	7.91	7.77	7.84	12862800
1993-06-16	7.84	7.96	7.84	7.95	14016000
1993-06-17	7.93	7.95	7.91	7.94	12243600
1993-06-18	7.9	7.94	7.88	7.91	26893200
1993-06-21	7.94	7.97	7.89	7.94	11979600
1993-06-22	7.96	8.01	7.91	7.92	14784000
1993-06-23	7.93	8.03	7.92	8	17598000
1993-06-24	7.97	7.99	7.93	7.96	11160000
1993-06-25	7.96	7.97	7.89	7.9	8533200
1993-06-28	7.91	7.96	7.91	7.95	9987600
1993-06-29	7.94	8.01	7.93	7.97	11032800
1993-06-30	7.97	7.99	7.94	7.98	12692400
1993-07-01	7.98	7.99	7.91	7.93	11000400
1993-07-02	7.95	8.02	7.95	7.97	16729200
1993-07-06	7.98	8.01	7.88	7.89	10780800
1993-07-07	7.91	7.93	7.89	7.89	9314400
1993-07-08	7.92	8.13	7.88	8.08	16916400
1993-07-09	8.06	8.14	8.05	8.08	9954000
1993-07-12	8.09	8.13	8.06	8.11	5628000
1993-07-13	8.11	8.19	8.09	8.17	15424800
1993-07-14	8.17	8.26	8.17	8.22	16497600
1993-07-15	8.22	8.26	8.17	8.24	12392400
1993-07-16	8.24	8.41	8.21	8.32	30450000
1993-07-19	8.32	8.35	8.28	8.29	11815200
1993-07-20	8.28	8.32	8.21	8.26	14854800
1993-07-21	8.23	8.27	8.21	8.25	9104400
1993-07-22	8.23	8.25	8.16	8.17	9482400
1993-07-23	8.15	8.21	8.11	8.15	14004000
1993-07-26	8.18	8.24	8.18	8.23	9649200
1993-07-27	8.24	8.25	8.14	8.19	7932000
1993-07-28	8.17	8.21	8.13	8.15	8670000
1993-07-29	8.17	8.24	8.15	8.23	14244000
1993-07-30	8.25	8.31	8.17	8.21	11432400
1993-08-02	8.21	8.29	8.21	8.25	7880400
1993-08-03	8.29	8.31	8.2	8.22	10063200
1993-08-04	8.23	8.23	8.15	8.19	10082400
1993-08-05	8.23	8.31	8.21	8.29	8212800
1993-08-06	8.31	8.32	8.26	8.28	7882800
1993-08-09	8.3	8.35	8.26	8.28	11280000
1993-08-10	8.29	8.29	8.23	8.25	6018000
1993-08-11	8.23	8.27	8.19	8.23	6500400
1993-08-12	8.25	8.3	8.14	8.18	9667200
1993-08-13	8.18	8.19	8.09	8.11	10801200
1993-08-16	8.15	8.17	8.1	8.15	8041200
1993-08-17	8.15	8.16	8.02	8.08	10669200
1993-08-18	8.15	8.16	8.07	8.09	10174800
1993-08-19	8.06	8.11	8	8.05	15027600
1993-08-20	8.08	8.22	8.06	8.22	20268000
1993-08-23	8.21	8.21	8.14	8.15	9483600
1993-08-24	8.14	8.22	8.11	8.22	8216400
1993-08-25	8.22	8.25	8.19	8.23	10423200
1993-08-26	8.25	8.3	8.2	8.23	9945600
1993-08-27	8.19	8.24	8.16	8.17	6106800
1993-08-30	8.17	8.23	8.14	8.21	6835200
1993-08-31	8.23	8.23	8.16	8.19	8162400
1993-09-01	8.19	8.22	8.17	8.18	10743600
1993-09-02	8.19	8.2	8.11	8.13	7483200
1993-09-03	8.1	8.16	8.08	8.1	10472400
1993-09-07	8.15	8.16	8.06	8.08	9109200
1993-09-08	8.07	8.14	7.97	8.02	13966800
1993-09-09	8.01	8.05	7.98	7.99	9199200
1993-09-10	8	8.06	7.96	8.05	10429200
1993-09-13	8.06	8.07	8.02	8.06	11751600
1993-09-14	8.06	8.17	8.03	8.17	13496400
1993-09-15	8.09	8.21	8.05	8.18	15474000
1993-09-16	8.17	8.21	8.15	8.19	9423600
1993-09-17	8.09	8.23	8.09	8.23	34269600
1993-09-20	8.18	8.23	8.1	8.1	6919200
1993-09-21	8.1	8.14	7.94	8.03	10735200
1993-09-22	8.08	8.11	8.03	8.04	11556000
1993-09-23	8.07	8.07	8.01	8.02	8322000
1993-09-24	7.96	7.99	7.88	7.91	13264800
1993-09-27	7.95	8.04	7.94	8.04	10137600
1993-09-28	8.04	8.06	7.98	7.99	7706400
1993-09-29	8.02	8.03	7.95	7.95	7388400
1993-09-30	7.92	7.99	7.88	7.99	7886400
1993-10-01	7.98	8.03	7.96	7.99	6576000
1993-10-04	7.98	8.02	7.96	8.02	8109600
1993-10-05	8.03	8.06	7.96	7.97	7179600
1993-10-06	7.96	8.03	7.95	7.96	9156000
1993-10-07	7.97	8.02	7.95	7.97	8067600
1993-10-08	8	8.02	7.9	8	7318800
1993-10-11	8.02	8.07	8.01	8.04	5684400
1993-10-12	8.06	8.11	7.96	7.96	13275600
1993-10-13	7.97	8.06	7.97	8.01	7524000
1993-10-14	8.03	8.04	7.98	8.04	10918800
1993-10-15	8.08	8.24	8.05	8.21	22144800
1993-10-18	8.21	8.21	8.15	8.17	8563200
1993-10-19	8.17	8.2	8.15	8.18	9320400
1993-10-20	8.17	8.19	8.15	8.19	5518800
1993-10-21	8.2	8.22	8.11	8.11	7269600
1993-10-22	8.14	8.15	8	8	13863600
1993-10-25	8.03	8.03	7.94	7.98	9997200
1993-10-26	7.98	8.04	7.96	8.03	8694000
1993-10-27	8.03	8.11	7.99	8.11	6657600
1993-10-28	8.11	8.14	8.04	8.07	10038000
1993-10-29	8.08	8.17	8.08	8.08	8493600
1993-11-01	8.07	8.14	8.06	8.13	7953600
1993-11-02	8.1	8.22	8.05	8.09	11431200
1993-11-03	8.14	8.16	8	8.03	12187200
1993-11-04	7.96	7.99	7.8	7.81	15745200
1993-11-05	7.77	7.91	7.77	7.84	16560000
1993-11-08	7.84	7.88	7.79	7.81	9958800
1993-11-09	7.89	7.92	7.84	7.88	1386000
1993-11-10	7.86	7.9	7.85	7.89	9828000
1993-11-11	7.89	7.89	7.81	7.82	10387200
1993-11-12	7.8	7.83	7.73	7.82	17466000
1993-11-15	7.89	7.93	7.83	7.85	12336000
1993-11-16	7.9	8.04	7.9	8.04	13190400
1993-11-17	8.06	8.09	8	8.05	12574800
1993-11-18	8.05	8.13	8.02	8.13	13027200
1993-11-19	8.11	8.19	8.07	8.19	18594000
1993-11-22	8.15	8.2	8.11	8.19	23113200
1993-11-23	8.21	8.31	8.2	8.21	16952400
1993-11-24	8.2	8.2	8.11	8.15	8242800
1993-11-26	8.18	8.22	8.17	8.21	3544800
1993-11-29	8.23	8.27	8.16	8.16	10084800
1993-11-30	8.13	8.21	8.1	8.2	7405200
1993-12-01	8.23	8.24	8.15	8.22	10135200
1993-12-02	8.24	8.35	8.22	8.33	13010400
1993-12-03	8.33	8.42	8.3	8.34	16464000
1993-12-06	8.36	8.44	8.33	8.36	9214800
1993-12-07	8.38	8.38	8.27	8.31	10119600
1993-12-08	8.28	8.38	8.27	8.36	9441600
1993-12-09	8.36	8.47	8.32	8.42	18728400
1993-12-10	8.48	8.49	8.41	8.47	12542400
1993-12-13	8.45	8.48	8.4	8.42	10467600
1993-12-14	8.47	8.54	8.46	8.53	16100400
1993-12-15	8.51	8.68	8.51	8.61	24062400
1993-12-16	8.63	8.64	8.55	8.63	16848000
1993-12-17	8.63	8.77	8.58	8.76	32604000
1993-12-20	8.73	8.73	8.67	8.69	11794800
1993-12-21	8.72	8.79	8.69	8.78	15001200
1993-12-22	8.79	8.79	8.72	8.78	10705200
1993-12-23	8.79	8.9	8.79	8.84	16069200
1993-12-27	8.78	8.9	8.76	8.9	7214400
1993-12-28	8.86	8.89	8.84	8.88	11955600
1993-12-29	8.88	8.92	8.85	8.88	10022400
1993-12-30	8.86	8.89	8.8	8.82	10260000
1993-12-31	8.8	8.84	8.74	8.74	8175600
1994-01-03	8.72	8.73	8.65	8.67	15430800
1994-01-04	8.67	8.68	8.58	8.64	20113200
1994-01-05	8.66	8.66	8.58	8.58	15714000
1994-01-06	8.65	8.7	8.55	8.66	26149200
1994-01-07	8.65	8.72	8.6	8.7	10370400
1994-01-10	8.73	8.76	8.71	8.74	13240800
1994-01-11	8.75	8.82	8.75	8.8	17858400
1994-01-12	8.8	8.83	8.76	8.83	10653600
1994-01-13	8.81	8.81	8.76	8.77	13366800
1994-01-14	8.75	8.94	8.75	8.9	20214000
1994-01-17	8.91	8.95	8.86	8.93	9801600
1994-01-18	8.95	9.08	8.94	9.03	16618800
1994-01-19	9	9.06	8.98	9.06	10431600
1994-01-20	9.04	9.08	9.01	9.04	13177200
1994-01-21	9	9.02	8.96	9	21168000
1994-01-24	9	9.02	8.96	8.98	10287600
1994-01-25	8.97	9	8.91	8.92	12716400
1994-01-26	8.91	8.92	8.86	8.88	10456800
1994-01-27	8.88	9.03	8.83	9.02	11648400
1994-01-28	9.13	9.13	8.97	8.99	15304800
1994-01-31	8.98	9.03	8.94	8.98	15460800
1994-02-01	8.96	8.98	8.9	8.91	10873200
1994-02-02	8.94	9.09	8.9	9.09	14500800
1994-02-03	9.06	9.15	9.04	9.15	16330800
1994-02-04	9.11	9.13	8.88	8.88	16239600
1994-02-07	8.79	9.02	8.79	9.02	16131600
1994-02-08	9	9.01	8.9	8.94	9174000
1994-02-09	8.94	9.06	8.93	9.02	10203600
1994-02-10	8.99	9.01	8.88	8.88	8916000
1994-02-11	8.88	8.94	8.85	8.94	7243200
1994-02-14	8.91	9.06	8.91	9.01	9609600
1994-02-15	9.02	9.14	9.02	9.08	13992000
1994-02-16	9.06	9.1	9.01	9.06	10110000
1994-02-17	9.08	9.15	9.05	9.09	14706000
1994-02-18	9.09	9.13	9	9	18151200
1994-02-22	8.99	9.03	8.97	9	9609600
1994-02-23	9	9.02	8.94	8.95	8631600
1994-02-24	8.92	8.95	8.77	8.78	14552400
1994-02-25	8.79	8.8	8.72	8.76	11961600
1994-02-28	8.78	8.84	8.78	8.78	9088800
1994-03-01	8.79	8.88	8.78	8.8	14864400
1994-03-02	8.68	8.85	8.64	8.81	16204800
1994-03-03	8.82	8.82	8.7	8.75	10830000
1994-03-04	8.79	8.85	8.74	8.74	12902400
1994-03-07	8.78	8.83	8.75	8.81	9022800
1994-03-08	8.8	8.82	8.73	8.75	9964800
1994-03-09	8.76	8.79	8.68	8.78	9998400
1994-03-10	8.81	8.81	8.67	8.71	10402800
1994-03-11	8.68	8.77	8.66	8.77	9433200
1994-03-14	8.73	8.78	8.72	8.77	9228000
1994-03-15	8.75	8.75	8.68	8.74	10447200
1994-03-16	8.7	8.72	8.65	8.65	12745200
1994-03-17	8.67	8.68	8.53	8.58	15214800
1994-03-18	8.59	8.74	8.55	8.71	40646400
1994-03-21	8.72	8.73	8.65	8.67	10138800
1994-03-22	8.67	8.7	8.6	8.6	10422000
1994-03-23	8.63	8.68	8.6	8.66	9063600
1994-03-24	8.63	8.67	8.59	8.64	11502000
1994-03-25	8.66	8.7	8.51	8.51	10532400
1994-03-28	8.53	8.63	8.51	8.63	10627200
1994-03-29	8.61	8.64	8.52	8.52	10383600
1994-03-30	8.46	8.46	8.17	8.23	31760400
1994-03-31	8.3	8.34	8.05	8.33	27567600
1994-04-04	8.08	8.2	8.01	8.17	32510400
1994-04-05	8.23	8.27	8.14	8.24	21812400
1994-04-06	8.21	8.27	8.05	8.14	28470000
1994-04-07	8.19	8.21	8.11	8.19	15081600
1994-04-08	8.15	8.18	8.1	8.1	13826400
1994-04-11	8.13	8.24	8.09	8.2	12795600
1994-04-12	8.22	8.3	8.19	8.27	10114800
1994-04-13	8.25	8.25	8.14	8.24	13351200
1994-04-14	8.19	8.19	8.11	8.13	9928800
1994-04-15	8.1	8.15	8.04	8.06	18620400
1994-04-18	8.07	8.1	7.83	7.91	21325200
1994-04-19	7.89	8.05	7.85	7.96	19359600
1994-04-20	7.99	8.05	7.89	7.96	16903200
1994-04-21	7.97	8.04	7.91	8.02	13350000
1994-04-22	8.06	8.08	8	8	9774000
1994-04-25	7.99	8.07	7.97	8.06	14798400
1994-04-26	8.06	8.06	7.98	8	13089600
1994-04-28	8.17	8.17	8.01	8.05	14212800
1994-04-29	8.07	8.09	7.93	7.94	9159600
1994-05-02	7.94	7.99	7.93	7.99	10446000
1994-05-03	7.97	8.03	7.93	8.02	13227600
1994-05-04	8.03	8.19	7.96	8.16	18283200
1994-05-05	8.22	8.28	8.14	8.15	16443600
1994-05-06	8.09	8.11	7.98	8.05	14023200
1994-05-09	8	8.01	7.9	7.91	16016400
1994-05-10	8.02	8.03	7.9	7.92	15398400
1994-05-11	7.9	7.91	7.72	7.77	19514400
1994-05-12	7.79	7.82	7.77	7.81	12914400
1994-05-13	7.84	7.96	7.78	7.95	20083200
1994-05-16	7.92	7.96	7.83	7.9	8740800
1994-05-17	7.92	8.1	7.83	7.94	13519800
1994-05-18	7.96	8.02	7.85	7.98	12914400
1994-05-19	7.98	8.1	7.9	8.04	13285800
1994-05-20	8.04	8.06	7.88	7.94	20453400
1994-05-23	7.85	7.88	7.77	7.83	14509200
1994-05-24	7.88	8.02	7.85	7.92	13431000
1994-05-25	7.9	7.92	7.81	7.92	11379000
1994-05-26	7.96	8.1	7.96	8.08	9725400
1994-05-27	8.08	8.21	8.04	8.17	10384800
1994-05-31	8.13	8.31	8.1	8.29	12074400
1994-06-01	8.27	8.38	8.21	8.35	11746800
1994-06-02	8.4	8.4	8.31	8.33	7825200
1994-06-03	8.27	8.33	8.23	8.23	9414600
1994-06-06	8.25	8.27	8.1	8.13	10671600
1994-06-07	8.08	8.15	8.06	8.13	8431800
1994-06-08	8.17	8.19	8	8.02	9867000
1994-06-09	8.02	8.06	8	8.06	9915600
1994-06-10	8.02	8.04	7.94	7.96	10714800
1994-06-13	7.96	8.04	7.92	8.04	7809000
1994-06-14	8.06	8.08	7.98	8	11869200
1994-06-15	8	8.02	7.92	7.92	16935600
1994-06-16	7.92	8	7.9	8	11838600
1994-06-17	8.02	8.08	7.94	7.96	34327200
1994-06-20	7.92	7.98	7.83	7.9	12850800
1994-06-21	7.88	7.9	7.65	7.69	24411000
1994-06-22	7.71	7.73	7.5	7.63	28972800
1994-06-23	7.67	7.92	7.67	7.71	31132200
1994-06-24	7.69	7.85	7.63	7.71	18023400
1994-06-27	7.67	7.9	7.63	7.9	18583200
1994-06-28	7.83	7.88	7.77	7.88	12893400
1994-06-29	7.85	7.98	7.83	7.94	13629000
1994-06-30	7.96	7.96	7.77	7.77	12787800
1994-07-01	7.88	7.88	7.71	7.73	11488200
1994-07-05	7.77	7.88	7.73	7.83	12287400
1994-07-06	7.79	7.9	7.75	7.88	10272600
1994-07-07	7.92	7.94	7.85	7.9	8902200
1994-07-08	7.85	7.92	7.83	7.9	8505600
1994-07-11	7.9	7.92	7.77	7.88	9147000
1994-07-12	7.83	7.88	7.77	7.81	10672800
1994-07-13	7.83	7.9	7.79	7.81	9443400
1994-07-14	7.81	7.94	7.79	7.94	14914800
1994-07-15	7.94	8.04	7.92	7.98	17232600
1994-07-18	7.98	8.02	7.88	7.98	9735600
1994-07-19	7.98	8.17	7.96	8.15	13789200
1994-07-20	8.19	8.21	8.1	8.13	10499400
1994-07-21	8.15	8.17	8.08	8.08	9263400
1994-07-22	8.13	8.29	8.08	8.27	10327800
1994-07-25	8.27	8.35	8.25	8.31	12190800
1994-07-26	8.29	8.29	8.15	8.19	6857400
1994-07-27	8.21	8.21	8.08	8.13	9981600
1994-07-28	8.15	8.25	8.13	8.25	6109800
1994-07-29	8.25	8.44	8.21	8.4	14377800
1994-08-01	8.38	8.46	8.33	8.38	10429800
1994-08-02	8.42	8.48	8.33	8.33	13029000
1994-08-03	8.31	8.35	8.23	8.27	9384600
1994-08-04	8.23	8.27	8.06	8.08	19570200
1994-08-05	8.08	8.21	8.06	8.17	6352800
1994-08-08	8.23	8.27	8.17	8.25	7347600
1994-08-09	8.23	8.23	8.13	8.15	10302600
1994-08-10	8.19	8.21	7.94	8.04	18384600
1994-08-11	8.02	8.04	7.88	7.94	14724600
1994-08-12	7.98	8.04	7.94	8.02	16667400
1994-08-15	8	8.13	7.92	8.13	19097400
1994-08-16	8.06	8.1	8.02	8.08	17682600
1994-08-17	8.08	8.08	7.92	7.98	12795000
1994-08-18	7.88	7.92	7.79	7.85	24687000
1994-08-19	7.85	7.98	7.75	7.98	23760600
1994-08-22	7.94	8.02	7.92	7.96	7860600
1994-08-23	8	8.17	8	8.13	14517000
1994-08-24	8.15	8.21	8.08	8.21	11970600
1994-08-25	8.25	8.29	8.23	8.27	17874000
1994-08-26	8.33	8.52	8.31	8.46	19219200
1994-08-29	8.5	8.54	8.33	8.38	12068400
1994-08-30	8.4	8.42	8.25	8.33	11800800
1994-08-31	8.29	8.4	8.29	8.29	11620800
1994-09-01	8.33	8.4	8.31	8.38	8115600
1994-09-02	8.38	8.4	8.31	8.33	7181400
1994-09-06	8.38	8.38	8.21	8.23	6819600
1994-09-07	8.25	8.27	8.13	8.17	9682200
1994-09-08	8.17	8.25	8.17	8.19	8011200
1994-09-09	8.21	8.25	8.13	8.19	10904400
1994-09-12	8.23	8.25	8.17	8.19	9161400
1994-09-13	8.23	8.29	8.23	8.25	7349400
1994-09-14	8.31	8.44	8.29	8.38	11695200
1994-09-15	8.4	8.56	8.38	8.56	12061200
1994-09-16	8.5	8.54	8.44	8.5	26824800
1994-09-19	8.5	8.52	8.38	8.42	12616200
1994-09-20	8.38	8.4	8.23	8.25	13854600
1994-09-21	8.29	8.31	8.13	8.25	13971600
1994-09-22	8.33	8.33	8.13	8.19	13859400
1994-09-23	8.15	8.19	8.08	8.13	9699000
1994-09-26	8.1	8.25	8.1	8.21	8597400
1994-09-27	8.27	8.29	8.1	8.13	9564000
1994-09-28	8.13	8.17	8.1	8.13	11192400
1994-09-29	8.15	8.15	8.1	8.13	11247000
1994-09-30	8.15	8.15	8.02	8.02	9157800
1994-10-03	8.06	8.08	7.9	7.94	18582000
1994-10-04	7.92	7.98	7.81	7.83	16494000
1994-10-05	7.83	7.96	7.79	7.9	17398200
1994-10-06	7.92	7.96	7.79	7.83	9947400
1994-10-07	7.81	7.88	7.77	7.79	12537600
1994-10-10	7.83	7.88	7.79	7.81	9729000
1994-10-11	7.88	8.06	7.85	8.06	15231000
1994-10-12	8.08	8.38	8.06	8.35	17397000
1994-10-13	8.44	8.5	8.27	8.33	17597400
1994-10-14	8.4	8.4	8.27	8.4	9172800
1994-10-17	8.38	8.48	8.33	8.4	12139200
1994-10-18	8.4	8.4	8.27	8.31	10858200
1994-10-19	8.31	8.44	8.25	8.38	11790000
1994-10-20	8.33	8.33	8.08	8.17	17847000
1994-10-21	8.17	8.17	7.9	7.9	30560400
1994-10-24	7.92	8.02	7.9	7.98	20408400
1994-10-25	7.94	8.1	7.94	7.96	15660000
1994-10-26	8.04	8.04	7.96	7.98	13549200
1994-10-27	7.98	8.04	7.94	8.02	12298200
1994-10-28	8.06	8.25	8.04	8.23	14717400
1994-10-31	8.21	8.23	8.13	8.15	10969200
1994-11-01	8.13	8.19	8.06	8.08	8822400
1994-11-02	8.04	8.15	7.96	8.04	11596800
1994-11-03	8.08	8.08	8	8.08	7665600
1994-11-04	8.17	8.17	7.98	8	9307800
1994-11-07	7.98	8.13	7.96	8.04	7625400
1994-11-08	8.08	8.27	8.06	8.19	10325400
1994-11-09	8.29	8.31	8.1	8.13	11131200
1994-11-10	8.19	8.25	8.13	8.13	8317200
1994-11-11	8.06	8.19	8.06	8.13	6486000
1994-11-14	8.15	8.19	8.1	8.13	8133000
1994-11-15	8.1	8.21	8	8.13	10087200
1994-11-16	8.19	8.23	8.13	8.21	8846400
1994-11-17	8.23	8.25	8.02	8.13	12779400
1994-11-18	8.1	8.17	8.02	8.13	22745400
1994-11-21	8.1	8.1	7.9	7.9	12194400
1994-11-22	7.85	7.92	7.75	7.75	18381600
1994-11-23	7.67	7.75	7.56	7.71	29656200
1994-11-25	7.67	7.73	7.65	7.71	5253000
1994-11-28	7.71	7.88	7.71	7.88	12232200
1994-11-29	7.83	7.85	7.73	7.77	12870000
1994-11-30	7.83	7.88	7.67	7.67	13170600
1994-12-01	7.69	7.71	7.56	7.6	11968800
1994-12-02	7.6	7.88	7.56	7.85	13410000
1994-12-05	7.9	7.96	7.75	7.81	10396800
1994-12-06	7.77	7.83	7.67	7.75	12240000
1994-12-07	7.69	7.9	7.69	7.9	9934200
1994-12-08	7.9	7.94	7.69	7.69	13142400
1994-12-09	7.75	7.83	7.63	7.81	16170000
1994-12-12	7.81	7.9	7.75	7.9	13551600
1994-12-13	7.94	8.04	7.92	7.98	15704400
1994-12-14	8.02	8.17	8.02	8.13	16589400
1994-12-15	8.1	8.19	8.08	8.17	14406600
1994-12-16	8.23	8.4	8.19	8.38	47106000
1994-12-19	8.35	8.38	8.31	8.33	14568600
1994-12-20	8.38	8.38	8.25	8.29	13382400
1994-12-21	8.25	8.4	8.25	8.31	17140200
1994-12-22	8.29	8.5	8.29	8.42	12830400
1994-12-23	8.33	8.38	8.29	8.29	6523800
1994-12-27	8.35	8.54	8.29	8.54	10522800
1994-12-28	8.54	8.58	8.46	8.52	8879400
1994-12-29	8.5	8.65	8.48	8.6	12054000
1994-12-30	8.6	8.63	8.5	8.5	7987800
1995-01-03	8.46	8.5	8.35	8.5	11896800
1995-01-04	8.5	8.58	8.46	8.5	10144200
1995-01-05	8.46	8.6	8.46	8.52	10977600
1995-01-06	8.5	8.6	8.46	8.48	9777000
1995-01-09	8.44	8.48	8.4	8.4	8478000
1995-01-10	8.4	8.58	8.4	8.46	11997000
1995-01-11	8.48	8.58	8.46	8.58	10573800
1995-01-12	8.56	8.58	8.52	8.56	8125800
1995-01-13	8.58	8.67	8.58	8.67	10075200
1995-01-16	8.67	8.83	8.65	8.77	13458000
1995-01-17	8.71	8.71	8.63	8.67	14298000
1995-01-18	8.65	8.73	8.65	8.71	11748600
1995-01-19	8.65	8.67	8.48	8.5	14646000
1995-01-20	8.46	8.52	8.4	8.5	22287000
1995-01-23	8.4	8.44	8.31	8.38	15568200
1995-01-24	8.44	8.5	8.38	8.4	10418400
1995-01-25	8.4	8.5	8.35	8.46	10350600
1995-01-26	8.48	8.52	8.46	8.5	10795800
1995-01-27	8.54	8.58	8.4	8.42	8223000
1995-01-30	8.42	8.52	8.38	8.52	6511200
1995-01-31	8.54	8.63	8.52	8.58	8680800
1995-02-01	8.6	8.6	8.46	8.52	10008000
1995-02-02	8.48	8.54	8.46	8.54	7944600
1995-02-03	8.58	8.77	8.58	8.69	15225600
1995-02-06	8.73	8.73	8.65	8.67	11552400
1995-02-07	8.67	8.69	8.63	8.67	9087600
1995-02-08	8.65	8.71	8.63	8.67	7999200
1995-02-09	8.67	8.71	8.63	8.71	8263800
1995-02-10	8.73	8.79	8.65	8.69	9148800
1995-02-13	8.69	8.81	8.65	8.77	7517400
1995-02-14	8.75	8.77	8.71	8.77	9663000
1995-02-15	8.81	8.98	8.77	8.94	15577800
1995-02-16	9	9.02	8.94	9.02	19987200
1995-02-17	9.02	9.04	8.92	8.94	25287000
1995-02-21	8.98	9	8.9	8.98	10501200
1995-02-22	9	9.23	8.98	9.19	16329000
1995-02-23	9.23	9.33	9.19	9.23	22389600
1995-02-24	9.19	9.25	9.08	9.13	14095800
1995-02-27	9.1	9.1	8.92	8.94	13342800
1995-02-28	8.92	9.15	8.9	9.13	10388400
1995-03-01	9.02	9.08	8.96	9.02	11509200
1995-03-02	9	9.02	8.81	8.85	11987400
1995-03-03	8.81	8.85	8.77	8.83	7371600
1995-03-06	8.75	8.81	8.73	8.79	12981000
1995-03-07	8.79	8.83	8.67	8.77	12090000
1995-03-08	8.77	8.92	8.77	8.88	15471000
1995-03-09	8.85	8.9	8.71	8.88	8620800
1995-03-10	8.92	9.15	8.9	9.13	15785400
1995-03-13	9.13	9.21	9.08	9.1	9705000
1995-03-14	9.17	9.23	9.13	9.17	9856800
1995-03-15	9.17	9.19	8.94	8.96	11837400
1995-03-16	8.92	9.17	8.92	9.15	11907600
1995-03-17	9.15	9.15	9.02	9.04	26946600
1995-03-20	9.04	9.06	8.96	9.02	9684000
1995-03-21	9	9.15	8.98	9.06	14128800
1995-03-22	9.06	9.1	8.94	9.1	8461200
1995-03-23	9.06	9.13	9.04	9.08	11935800
1995-03-24	9.13	9.19	9.08	9.17	12053400
1995-03-27	9.19	9.21	9.06	9.1	8866800
1995-03-28	9.1	9.19	9.1	9.15	7455600
1995-03-29	9.17	9.23	9.08	9.17	13363800
1995-03-30	9.19	9.19	9.01	9.13	9061800
1995-03-31	9.08	9.08	8.98	9	11548800
1995-04-03	9.06	9.1	9.02	9.1	10629000
1995-04-04	9.04	9.15	9.04	9.15	12691800
1995-04-05	9.13	9.15	9.08	9.15	7056000
1995-04-06	9.17	9.25	9.15	9.21	8793000
1995-04-07	9.21	9.25	9.13	9.15	10286400
1995-04-10	9.1	9.21	9.1	9.17	6031800
1995-04-11	9.19	9.23	9.08	9.13	8788800
1995-04-12	9.13	9.13	9.02	9.13	6706800
1995-04-13	9.15	9.17	9.08	9.17	8683800
1995-04-17	9.23	9.27	8.98	8.98	13180200
1995-04-18	9.06	9.08	8.94	9	12873600
1995-04-19	9.04	9.15	8.9	9.13	11323200
1995-04-20	9.15	9.17	8.98	9	11533200
1995-04-21	9.08	9.17	9.04	9.17	21008400
1995-04-24	9.15	9.29	9.08	9.25	12223200
1995-04-25	9.25	9.29	9.17	9.29	11409000
1995-04-26	9.33	9.48	9.27	9.31	11469000
1995-04-27	9.27	9.42	9.27	9.4	13884000
1995-04-28	9.4	9.46	9.33	9.33	15265800
1995-05-01	9.33	9.42	9.33	9.4	10368000
1995-05-02	9.35	9.42	9.33	9.38	10039200
1995-05-03	9.4	9.52	9.4	9.44	13009800
1995-05-04	9.46	9.65	9.42	9.52	16417200
1995-05-05	9.63	9.65	9.52	9.56	12024600
1995-05-08	9.52	9.75	9.44	9.75	11790600
1995-05-09	9.75	9.79	9.67	9.77	12633600
1995-05-10	9.77	9.88	9.69	9.85	23130600
1995-05-11	9.88	9.88	9.71	9.73	12459600
1995-05-12	9.67	9.83	9.65	9.83	16201800
1995-05-15	9.75	9.75	9.56	9.6	19774800
1995-05-16	9.63	9.69	9.46	9.48	16677000
1995-05-17	9.54	9.6	9.52	9.58	11784600
1995-05-18	9.56	9.67	9.4	9.42	14740800
1995-05-19	9.4	9.44	9.33	9.42	26430000
1995-05-22	9.46	9.54	9.44	9.52	11459400
1995-05-23	9.54	9.6	9.46	9.6	10860000
1995-05-24	9.58	9.65	9.42	9.52	13816200
1995-05-25	9.5	9.5	9.29	9.42	13737000
1995-05-26	9.38	9.44	9.29	9.4	12056400
1995-05-30	9.4	9.46	9.33	9.44	9865800
1995-05-31	9.48	9.67	9.44	9.67	11362200
1995-06-01	9.65	9.71	9.54	9.67	13449600
1995-06-02	9.63	9.73	9.42	9.46	12397800
1995-06-05	9.44	9.65	9.42	9.65	13578600
1995-06-06	9.65	9.69	9.58	9.6	15992400
1995-06-07	9.54	9.58	9.5	9.56	9159600
1995-06-08	9.56	9.58	9.48	9.48	7132200
1995-06-09	9.46	9.5	9.25	9.27	19042200
1995-06-12	9.29	9.46	9.29	9.46	10983600
1995-06-13	9.52	9.58	9.48	9.58	8778000
1995-06-14	9.54	9.65	9.5	9.63	8019000
1995-06-15	9.63	9.71	9.58	9.63	9033600
1995-06-16	9.65	9.69	9.54	9.56	29711400
1995-06-19	9.54	9.65	9.54	9.65	9915600
1995-06-20	9.63	9.65	9.5	9.54	15389400
1995-06-21	9.52	9.65	9.5	9.52	11364600
1995-06-22	9.58	9.6	9.52	9.54	17634000
1995-06-23	9.5	9.56	9.46	9.52	12076200
1995-06-26	9.52	9.56	9.44	9.48	10380000
1995-06-27	9.5	9.56	9.44	9.46	13394400
1995-06-28	9.5	9.54	9.38	9.46	15034800
1995-06-29	9.44	9.5	9.27	9.33	15795600
1995-06-30	9.29	9.42	9.29	9.4	11187600
1995-07-03	9.42	9.52	9.4	9.51	5961000
1995-07-05	9.52	9.67	9.52	9.63	13830000
1995-07-06	9.65	9.83	9.58	9.83	12988200
1995-07-07	9.81	10	9.79	10	18109800
1995-07-10	10	10	9.92	9.96	9622200
1995-07-11	9.9	9.98	9.81	9.83	9251400
1995-07-12	9.77	9.9	9.73	9.85	11039400
1995-07-13	9.79	9.81	9.71	9.75	10787400
1995-07-14	9.71	9.81	9.67	9.69	9502800
1995-07-17	9.69	9.94	9.63	9.92	10770000
1995-07-18	9.9	10.02	9.81	9.83	11978400
1995-07-19	9.81	9.98	9.52	9.69	24116400
1995-07-20	9.67	9.9	9.67	9.9	12584400
1995-07-21	9.9	10	9.79	9.98	29347200
1995-07-24	9.98	10.08	9.92	9.94	12384600
1995-07-25	9.94	10.02	9.85	9.94	12149400
1995-07-26	9.98	9.98	9.85	9.88	13465800
1995-07-27	9.94	10	9.88	9.88	13002000
1995-07-28	9.9	9.9	9.75	9.79	8920800
1995-07-31	9.88	9.96	9.79	9.83	10650600
1995-08-01	9.83	9.85	9.71	9.77	10519800
1995-08-02	9.88	9.92	9.54	9.56	17554200
1995-08-03	9.52	9.6	9.48	9.56	13722000
1995-08-04	9.63	9.71	9.56	9.6	10793400
1995-08-07	9.67	9.79	9.63	9.79	6040800
1995-08-08	9.79	9.83	9.75	9.83	7857000
1995-08-09	9.83	9.83	9.73	9.77	7630200
1995-08-10	9.77	9.79	9.63	9.67	9633000
1995-08-11	9.65	9.67	9.52	9.63	7339800
1995-08-14	9.63	9.79	9.6	9.77	7856400
1995-08-15	9.75	9.81	9.65	9.77	8944800
1995-08-16	9.73	9.81	9.65	9.71	8622000
1995-08-17	9.71	9.73	9.58	9.6	10923600
1995-08-18	9.63	9.67	9.52	9.54	16951800
1995-08-21	9.58	9.71	9.58	9.58	10210200
1995-08-22	9.6	9.6	9.52	9.58	9601800
1995-08-23	9.56	9.6	9.5	9.54	10123200
1995-08-24	9.56	9.65	9.54	9.63	7817400
1995-08-25	9.63	9.77	9.63	9.73	8260200
1995-08-28	9.75	9.79	9.73	9.79	7138200
1995-08-29	9.77	9.83	9.77	9.81	7845600
1995-08-30	9.81	9.85	9.77	9.83	6725400
1995-08-31	9.83	9.83	9.75	9.81	7725600
1995-09-01	9.79	9.83	9.75	9.79	10377600
1995-09-05	9.83	9.83	9.73	9.79	9621600
1995-09-06	9.81	9.9	9.79	9.9	9294000
1995-09-07	9.9	9.9	9.79	9.85	8437800
1995-09-08	9.85	9.88	9.77	9.79	7651800
1995-09-11	9.79	9.85	9.79	9.81	5795400
1995-09-12	9.92	10	9.85	10	22534800
1995-09-13	9.94	10.13	9.92	10.1	16687800
1995-09-14	10.13	10.46	10.13	10.4	18538200
1995-09-15	10.48	10.65	10.42	10.65	31398600
1995-09-18	10.56	10.58	10.35	10.4	14482800
1995-09-19	10.4	10.4	10.21	10.33	14037600
1995-09-20	10.38	10.4	10.27	10.33	9472800
1995-09-21	10.33	10.4	10.25	10.35	11236800
1995-09-22	10.29	10.58	10.27	10.5	15237600
1995-09-25	10.56	10.77	10.54	10.73	11725200
1995-09-26	10.67	10.73	10.63	10.71	16471200
1995-09-27	10.54	10.67	10.42	10.58	15106200
1995-09-28	10.54	10.6	10.44	10.54	9696600
1995-09-29	10.56	10.69	10.54	10.63	10714200
1995-10-02	10.58	10.71	10.56	10.58	10248000
1995-10-03	10.58	10.69	10.46	10.52	14251200
1995-10-04	10.5	10.67	10.48	10.6	12921600
1995-10-05	10.6	10.6	10.46	10.5	9829200
1995-10-06	10.46	10.5	10.4	10.48	14627400
1995-10-09	10.46	10.52	10.44	10.48	7512000
1995-10-10	10.38	10.48	10.35	10.44	13823400
1995-10-11	10.4	10.44	10.31	10.35	11785800
1995-10-12	10.38	10.54	10.35	10.48	9700800
1995-10-13	10.54	10.63	10.5	10.5	10528800
1995-10-16	10.54	10.56	10.44	10.48	6165600
1995-10-17	10.5	10.67	10.42	10.67	8832600
1995-10-18	10.67	10.75	10.63	10.71	12572400
1995-10-19	10.73	10.88	10.73	10.88	11607000
1995-10-20	10.85	10.88	10.75	10.77	17936400
1995-10-23	10.69	10.73	10.58	10.58	9835800
1995-10-24	10.6	10.65	10.48	10.5	11898600
1995-10-25	10.56	10.6	10.38	10.5	12637800
1995-10-26	10.54	10.54	10.29	10.42	10930200
1995-10-27	10.31	10.42	10.15	10.38	10771200
1995-10-30	10.42	10.56	10.38	10.52	7821000
1995-10-31	10.54	10.67	10.54	10.54	9447000
1995-11-01	10.5	10.52	10.29	10.38	10030800
1995-11-02	10.48	10.65	10.48	10.58	9140400
1995-11-03	10.56	10.6	10.42	10.46	8446200
1995-11-06	10.46	10.52	10.35	10.48	7847400
1995-11-07	10.5	10.63	10.46	10.58	8349000
1995-11-08	10.67	10.88	10.56	10.81	12363000
1995-11-09	10.81	10.88	10.73	10.83	13509600
1995-11-10	10.81	10.94	10.77	10.94	8149200
1995-11-13	10.9	10.94	10.85	10.94	9888600
1995-11-14	10.94	11	10.88	10.92	11504400
1995-11-15	10.88	11.02	10.85	11	12770400
1995-11-16	11	11.31	10.98	11.27	13889400
1995-11-17	11.25	11.29	11.04	11.17	25953000
1995-11-20	11.17	11.17	10.96	11.08	12021600
1995-11-21	11.02	11.25	11	11.23	11049600
1995-11-22	11.21	11.23	11	11.04	10200000
1995-11-24	11.08	11.1	10.98	11	4791000
1995-11-27	11	11.06	10.88	10.9	11164800
1995-11-28	10.88	11.21	10.83	11.17	14685000
1995-11-29	11.19	11.29	11.15	11.27	11374200
1995-11-30	11.25	11.35	11.19	11.19	10454400
1995-12-01	11.25	11.48	11.25	11.44	11926800
1995-12-04	11.4	11.63	11.38	11.58	14772600
1995-12-05	11.56	11.69	11.54	11.65	12496800
1995-12-06	11.69	11.9	11.69	11.9	17920200
1995-12-07	11.85	11.88	11.77	11.81	11259600
1995-12-08	11.83	11.85	11.69	11.73	10522800
1995-12-11	11.75	11.92	11.73	11.79	11592000
1995-12-12	11.71	12	11.71	12	11149800
1995-12-13	12	12.08	11.9	12	14097600
1995-12-14	12	12.06	11.85	11.9	12624600
1995-12-15	11.85	12.08	11.73	12.06	45889800
1995-12-18	12	12.19	11.9	12.1	21275400
1995-12-19	12.04	12.13	11.83	12	20065200
1995-12-20	12.04	12.06	11.67	11.67	14025600
1995-12-21	11.71	11.79	11.67	11.75	14644200
1995-12-22	11.79	11.98	11.77	11.94	8695200
1995-12-26	11.98	12.04	11.96	12.02	6246000
1995-12-27	12	12.04	11.9	11.96	10104600
1995-12-28	11.98	12.02	11.83	11.85	8680800
1995-12-29	11.88	12.02	11.83	12	9731400
1996-01-02	11.9	12.27	11.88	12.25	15397800
1996-01-03	12.29	12.4	12.21	12.27	18469200
1996-01-04	12.29	12.38	11.88	12.13	18659400
1996-01-05	12.08	12.15	11.92	12.15	11625000
1996-01-08	12.21	12.27	12.06	12.23	4343400
1996-01-09	12.25	12.25	11.96	12.11	14132400
1996-01-10	11.92	11.96	11.65	11.73	16659000
1996-01-11	11.79	11.81	11.65	11.75	12870000
1996-01-12	11.83	11.85	11.65	11.71	13680000
1996-01-15	11.69	11.79	11.67	11.71	7600800
1996-01-16	11.73	11.83	11.58	11.81	12315600
1996-01-17	11.81	12.02	11.77	11.9	16299600
1996-01-18	11.98	12.1	11.83	12.08	16262400
1996-01-19	12.08	12.44	12.08	12.38	25237200
1996-01-22	12.38	12.52	12.21	12.33	14353200
1996-01-23	12.25	12.27	12.1	12.17	12358800
1996-01-24	12.21	12.35	12.15	12.29	13540800
1996-01-25	12.29	12.54	12.23	12.46	13057200
1996-01-26	12.46	12.58	12.4	12.58	11683800
1996-01-29	12.56	12.6	12.42	12.48	7140000
1996-01-30	12.5	12.63	12.42	12.58	18616800
1996-01-31	12.58	12.79	12.52	12.79	15102000
1996-02-01	12.73	12.85	12.69	12.83	11908800
1996-02-02	12.83	12.96	12.75	12.85	12001200
1996-02-05	12.81	13.04	12.77	13.02	10050600
1996-02-06	13.04	13.21	12.98	13.19	13678800
1996-02-07	13.17	13.25	13.06	13.06	16607400
1996-02-08	13.08	13.27	12.94	13.25	17590200
1996-02-09	13.23	13.33	13.15	13.23	16957200
1996-02-12	13.21	13.31	13.21	13.27	12701400
1996-02-13	13.25	13.33	13.21	13.29	15716400
1996-02-14	13.25	13.33	13.08	13.13	13948800
1996-02-15	13.08	13.21	12.98	13	13994400
1996-02-16	13	13.06	12.92	12.92	21104400
1996-02-20	12.79	12.96	12.73	12.83	12654600
1996-02-21	12.85	12.98	12.83	12.98	14452200
1996-02-22	13.08	13.35	13.06	13.27	15948000
1996-02-23	13.27	13.42	13.04	13.29	13466400
1996-02-26	13.21	13.27	13.06	13.08	10735800
1996-02-27	13.04	13.06	12.65	12.96	16746600
1996-02-28	13.06	13.19	12.67	12.69	17739600
1996-02-29	12.6	12.79	12.56	12.58	16597200
1996-03-01	12.69	12.81	12.54	12.81	13865400
1996-03-04	12.79	13.1	12.77	12.98	10609800
1996-03-05	12.94	13.06	12.92	13.04	8894400
1996-03-06	13.08	13.13	12.94	12.98	11091600
1996-03-07	12.96	13.02	12.85	12.98	9984000
1996-03-08	12.81	12.85	12.27	12.46	23576400
1996-03-11	12.4	12.77	12.31	12.75	23532600
1996-03-12	12.63	12.71	12.42	12.5	24192600
1996-03-13	12.54	12.56	12.4	12.44	13292400
1996-03-14	12.5	12.67	12.48	12.52	14509200
1996-03-15	12.4	12.69	12.4	12.63	28519200
1996-03-18	12.67	13	12.63	12.98	15193800
1996-03-19	13.04	13.15	12.83	12.85	11640600
1996-03-20	12.88	12.98	12.75	12.88	10371600
1996-03-21	12.92	12.96	12.81	12.9	7860600
1996-03-22	12.98	13.08	12.96	13.06	7979400
1996-03-25	13.13	13.23	13.08	13.17	11589000
1996-03-26	13.13	13.25	13.08	13.17	9114600
1996-03-27	13.13	13.25	13.1	13.15	9213600
1996-03-28	13.1	13.17	12.92	13.04	11384400
1996-03-29	13.06	13.06	12.83	12.98	12205800
1996-04-01	13.08	13.25	13	13.23	11775000
1996-04-02	13.25	13.38	13.23	13.25	17619000
1996-04-03	13.21	13.38	13.19	13.38	10190400
1996-04-04	13.38	13.44	13.31	13.4	11379000
1996-04-08	13.13	13.29	13.13	13.27	16476600
1996-04-09	13.27	13.27	13	13.06	14392800
1996-04-10	12.98	13.04	12.56	12.77	17227800
1996-04-11	12.77	12.77	12.35	12.6	25233600
1996-04-12	12.6	12.83	12.6	12.81	14575200
1996-04-15	12.92	13.06	12.88	13.04	11892600
1996-04-16	13.04	13.04	12.85	12.96	12889800
1996-04-17	12.96	13.08	12.88	13.04	16525200
1996-04-18	13.04	13.25	12.94	13.21	13193400
1996-04-19	13.21	13.33	13.13	13.19	19934400
1996-04-22	13.25	13.33	13.19	13.25	10144200
1996-04-23	13.17	13.25	13.13	13.23	10819800
1996-04-24	13.27	13.27	13.08	13.17	9471600
1996-04-25	13.08	13.15	12.92	13	13758000
1996-04-26	13	13.1	12.96	12.98	10714800
1996-04-29	12.94	13.1	12.92	12.94	7888200
1996-04-30	12.9	12.92	12.77	12.88	14179800
1996-05-01	12.85	13.02	12.81	12.98	12850200
1996-05-02	12.88	12.98	12.83	12.92	12034800
1996-05-03	12.92	13.02	12.81	12.83	13450200
1996-05-06	12.9	12.94	12.56	12.71	15522600
1996-05-07	12.67	12.71	12.5	12.56	16001400
1996-05-08	12.5	12.69	12.29	12.67	15978600
1996-05-09	12.69	12.85	12.67	12.83	12249000
1996-05-10	12.96	13.02	12.85	12.96	10272600
1996-05-13	12.92	13.08	12.9	13.08	12910800
1996-05-14	13.04	13.21	13.02	13.15	12519600
1996-05-15	13.13	13.23	13.08	13.13	8409000
1996-05-16	13.06	13.35	13.06	13.31	14860200
1996-05-17	13.46	13.67	13.42	13.54	21893400
1996-05-20	13.63	14.08	13.6	14.06	21558600
1996-05-21	14.08	14.1	13.83	13.88	19304400
1996-05-22	13.83	14.15	13.79	14.15	19194000
1996-05-23	14.15	14.27	13.92	14.1	22153200
1996-05-24	14.06	14.21	14.06	14.17	10898400
1996-05-28	14.17	14.21	13.75	13.79	14986200
1996-05-29	13.83	13.91	13.67	13.71	11234400
1996-05-30	13.71	13.98	13.65	13.88	12957000
1996-05-31	13.83	13.85	13.63	13.79	13141800
1996-06-03	13.75	13.81	13.65	13.81	9296400
1996-06-04	13.88	14.02	13.85	13.98	11998200
1996-06-05	13.96	14.1	13.9	14.06	10116000
1996-06-06	14.33	14.46	14.23	14.38	24886200
1996-06-07	14.21	14.35	14.15	14.31	20004600
1996-06-10	14.35	14.35	14.27	14.33	7682400
1996-06-11	14.38	14.44	14.06	14.1	13065000
1996-06-12	14.19	14.29	14.17	14.21	12174000
1996-06-13	14.25	14.35	14.15	14.29	14007000
1996-06-14	14.27	14.35	14.17	14.29	15055800
1996-06-17	14.4	14.44	14.29	14.38	10950600
1996-06-18	14.31	14.42	14.25	14.27	13550400
1996-06-19	14.27	14.31	14.23	14.27	9405600
1996-06-20	14.31	14.35	14.1	14.27	16661400
1996-06-21	14.33	14.5	14.29	14.5	34396200
1996-06-24	14.5	14.67	14.48	14.56	14476800
1996-06-25	14.56	14.69	14.54	14.63	16147800
1996-06-26	14.58	14.65	14.46	14.48	12610800
1996-06-27	14.48	14.58	14.42	14.58	17232600
1996-06-28	14.65	14.67	14.29	14.46	16708200
1996-07-01	14.48	14.58	14.4	14.54	11596800
1996-07-02	14.58	14.65	14.54	14.58	11104200
1996-07-03	14.54	14.58	14.31	14.54	11214000
1996-07-05	14.33	14.35	14.23	14.27	8131200
1996-07-08	14.23	14.29	13.96	13.98	12283800
1996-07-09	14.02	14.21	13.9	14.1	14085000
1996-07-10	14.13	14.27	13.9	14.23	11556600
1996-07-11	14.23	14.23	13.71	13.98	14563800
1996-07-12	13.98	14.13	13.71	14	12051000
1996-07-15	13.92	14	13.56	13.56	12365400
1996-07-16	13.44	13.71	13	13.48	29390400
1996-07-17	13.88	13.98	13.63	13.79	21030000
1996-07-18	13.88	14	13.73	13.98	13101000
1996-07-19	13.96	13.98	13.6	13.69	16648800
1996-07-22	13.6	13.6	13.42	13.48	12166800
1996-07-23	13.5	13.58	13.19	13.23	16024200
1996-07-24	13	13.46	12.98	13.31	21483000
1996-07-25	13.44	13.54	13.4	13.44	14427000
1996-07-26	13.52	13.63	13.5	13.56	9450000
1996-07-29	13.52	13.54	13.31	13.33	7044600
1996-07-30	13.44	13.46	13.25	13.35	9232800
1996-07-31	13.29	13.75	13.25	13.71	12460800
1996-08-01	13.69	14.04	13.69	13.9	14829000
1996-08-02	13.98	14.4	13.96	14.35	16854000
1996-08-05	14.29	14.46	14.29	14.31	7510200
1996-08-06	14.29	14.44	14.21	14.42	10344600
1996-08-07	14.46	14.5	14.17	14.29	11980200
1996-08-08	14.23	14.31	14.15	14.15	8440800
1996-08-09	14.19	14.31	13.94	13.96	7992000
1996-08-12	13.96	14.25	13.94	14.17	11983800
1996-08-13	14.13	14.23	14.08	14.17	10275000
1996-08-14	14.21	14.27	14.06	14.23	7166400
1996-08-15	14.19	14.21	14.13	14.13	5425800
1996-08-16	14.17	14.19	14.1	14.15	11482200
1996-08-19	14.19	14.25	14.15	14.17	6017400
1996-08-20	14.17	14.23	14.13	14.17	8257800
1996-08-21	14.13	14.15	13.98	14	10039200
1996-08-22	14	14.15	14	14.1	15531000
1996-08-23	14.06	14.35	14.06	14.29	11595600
1996-08-26	14.31	14.35	14.21	14.27	8757000
1996-08-27	14.31	14.44	14.25	14.42	10175400
1996-08-28	14.42	14.46	14.38	14.4	8877600
1996-08-29	14.35	14.35	14.04	14.13	11913000
1996-08-30	14.08	14.08	13.85	13.85	10830600
1996-09-03	13.71	14.04	13.63	14.02	14235600
1996-09-04	13.96	14.1	13.94	14.04	10851600
1996-09-05	14	14.06	13.85	13.88	10341000
1996-09-06	13.9	14.19	13.9	14.13	10771800
1996-09-09	14.15	14.29	14.1	14.27	11568600
1996-09-10	14.31	14.4	14.23	14.33	13287000
1996-09-11	14.27	14.38	14.21	14.33	11365800
1996-09-12	14.46	14.63	14.44	14.5	16383000
1996-09-13	14.63	14.83	14.63	14.73	15340800
1996-09-16	14.67	14.98	14.65	14.73	12865200
1996-09-17	14.67	14.69	14.5	14.5	12735000
1996-09-18	14.54	14.6	14.42	14.54	10530000
1996-09-19	14.48	14.67	14.44	14.65	10456200
1996-09-20	14.67	14.88	14.65	14.85	25320000
1996-09-23	14.81	14.83	14.65	14.75	9148800
1996-09-24	14.79	15.08	14.71	14.98	15911400
1996-09-25	15.06	15.27	14.96	15.25	17628600
1996-09-26	15.19	15.29	15.04	15.06	13392000
1996-09-27	15.25	15.33	15.21	15.25	16509600
1996-09-30	15.21	15.31	15.08	15.17	10817400
1996-10-01	15.17	15.25	15.08	15.1	9594600
1996-10-02	15.15	15.38	15.15	15.31	10902600
1996-10-03	15.29	15.44	15.25	15.31	9520200
1996-10-04	15.4	15.63	15.4	15.58	10875600
1996-10-07	15.54	15.71	15.54	15.69	9462600
1996-10-08	15.65	15.71	15.56	15.56	8820000
1996-10-09	15.6	15.6	15.35	15.48	9666600
1996-10-10	15.38	15.42	15.31	15.33	8332800
1996-10-11	15.4	15.75	15.4	15.73	8995800
1996-10-14	15.73	15.94	15.71	15.83	9672600
1996-10-15	15.98	16	15.75	15.88	13335600
1996-10-16	15.9	15.9	15.67	15.83	9749400
1996-10-17	15.88	16.02	15.83	15.85	12185400
1996-10-18	15.85	15.88	15.77	15.85	14313000
1996-10-21	15.85	16.02	15.81	15.96	9285000
1996-10-22	15.98	16	15.9	15.94	8072400
1996-10-23	15.88	16.19	15.83	16.08	14717400
1996-10-24	16.08	16.25	16.02	16.02	11245200
1996-10-25	15.96	16.13	15.96	15.98	8046600
1996-10-28	16.08	16.19	15.81	15.83	10857600
1996-10-29	15.92	16.06	15.79	16	14470200
1996-10-30	16.08	16.08	16	16	8620200
1996-10-31	15.98	16.17	15.85	16.13	12251400
1996-11-01	16.17	16.21	16.04	16.1	8694600
1996-11-04	16.13	16.33	16.1	16.23	10285200
1996-11-05	16.27	16.56	16.27	16.46	16635600
1996-11-06	16.46	16.94	16.44	16.94	16660200
1996-11-07	16.83	17.19	16.81	17.13	17565600
1996-11-08	17.04	17.1	16.67	17.02	12142800
1996-11-11	17	17.02	16.9	17	8507400
1996-11-12	17.08	17.08	16.88	16.98	11525400
1996-11-13	16.94	17.27	16.94	17.27	11476200
1996-11-14	17.21	17.5	17.17	17.5	15094800
1996-11-15	17.58	17.69	17.35	17.38	22479000
1996-11-18	17.4	17.4	17.15	17.23	12464400
1996-11-19	17.27	17.38	17.04	17.17	13235400
1996-11-20	17.15	17.29	17.02	17.13	14508600
1996-11-21	17.13	17.13	16.83	16.94	14355000
1996-11-22	16.96	17.04	16.83	16.83	12477600
1996-11-25	16.81	17.29	16.81	17.29	18279000
1996-11-26	17.29	17.4	17	17	16956600
1996-11-27	17.04	17.1	16.9	17.08	12851400
1996-11-29	17.1	17.38	17.1	17.33	5814000
1996-12-02	17.23	17.31	17.02	17.21	11379600
1996-12-03	17.08	17.29	16.52	16.54	17818200
1996-12-04	16.56	16.67	16.29	16.48	36211200
1996-12-05	16.46	16.67	16.23	16.27	20805600
1996-12-06	15.92	16.52	15.83	16.31	27279600
1996-12-09	16.46	16.56	16.35	16.42	14012400
1996-12-10	16.48	16.56	16.31	16.35	17430000
1996-12-11	16.1	16.21	15.94	16.17	27783600
1996-12-12	16.33	16.58	16.13	16.13	24218400
1996-12-13	16.08	16.4	15.96	16.13	22429200
1996-12-16	16.21	16.29	15.79	15.85	17437800
1996-12-17	15.83	16.42	15.81	16.27	27557400
1996-12-18	16.38	16.63	16.35	16.54	16988400
1996-12-19	16.83	17.13	16.79	17.13	25314000
1996-12-20	17.46	17.48	17.02	17.04	40445400
1996-12-23	17.06	17.13	16.81	16.83	12573000
1996-12-24	16.85	17	16.69	17	5398800
1996-12-26	17	17.23	17	17.21	8487000
1996-12-27	17.31	17.35	17	17.08	8984400
1996-12-30	17.13	17.19	16.92	16.94	9257400
1996-12-31	16.94	16.94	16.48	16.48	17121600
1997-01-02	16.46	16.5	15.98	16.27	27316200
1997-01-03	16.31	16.67	16.31	16.52	17973600
1997-01-06	16.65	16.75	16.48	16.5	18521400
1997-01-07	16.42	16.85	16.35	16.83	14751600
1997-01-08	16.98	16.98	16.6	16.6	14225400
1997-01-09	16.63	16.98	16.63	16.85	17080800
1997-01-10	16.6	16.98	16.6	16.9	18606000
1997-01-13	16.92	17.23	16.92	17.21	16668000
1997-01-14	17.35	17.5	17.27	17.44	20596800
1997-01-15	17.31	17.38	17.08	17.15	16165200
1997-01-16	17.23	17.25	16.81	16.92	18403200
1997-01-17	16.96	17.33	16.96	17.27	19693800
1997-01-20	17.33	17.63	17.31	17.5	14990400
1997-01-21	17.29	17.75	17.27	17.58	22497000
1997-01-22	17.58	17.92	17.56	17.9	17251800
1997-01-23	17.92	17.98	17.35	17.35	16934400
1997-01-24	17.44	17.46	16.9	16.98	25594800
1997-01-27	16.98	17	16.63	16.73	24847200
1997-01-28	17.33	17.35	16.69	16.77	22848600
1997-01-29	16.98	17.27	16.92	17.27	16075800
1997-01-30	17.38	17.63	17.29	17.6	17244000
1997-01-31	17.73	17.81	17.17	17.25	20914800
1997-02-03	17.31	17.58	17.19	17.54	16362600
1997-02-04	17.5	17.52	17.21	17.31	14866200
1997-02-05	17.48	17.54	17	17.17	21037200
1997-02-06	17.17	17.35	17.06	17.33	15273600
1997-02-07	17.48	17.56	17.17	17.5	13159200
1997-02-10	17.54	17.63	17.31	17.31	13090800
1997-02-11	17.44	17.5	17.19	17.44	13647600
1997-02-12	17.38	17.69	17.38	17.65	16884000
1997-02-13	17.71	17.98	17.67	17.88	16869600
1997-02-14	17.9	17.92	17.71	17.73	15274800
1997-02-18	17.77	17.92	17.65	17.92	14242200
1997-02-19	17.85	18.06	17.83	17.92	15731400
1997-02-20	17.83	17.9	17.48	17.63	16123200
1997-02-21	17.67	17.73	17.52	17.52	16269000
1997-02-24	17.42	17.81	17.42	17.77	10885200
1997-02-25	17.83	17.85	17.52	17.67	12720000
1997-02-26	17.77	17.79	17.4	17.71	17865000
1997-02-27	17.67	17.77	17.5	17.52	12205800
1997-02-28	17.44	17.55	17.13	17.15	17488200
1997-03-03	17	17.33	17	17.23	14142000
1997-03-04	17.08	17.23	16.88	16.9	14093400
1997-03-05	16.9	17.27	16.9	17.27	16101600
1997-03-06	17.31	17.48	17.27	17.44	18928800
1997-03-07	17.48	17.65	17.44	17.56	11838000
1997-03-10	17.56	17.73	17.46	17.65	13754400
1997-03-11	17.67	17.88	17.5	17.52	11877000
1997-03-12	17.5	17.63	17.35	17.46	11909400
1997-03-13	17.33	17.4	17.25	17.27	14694600
1997-03-14	17.31	17.35	17.13	17.17	14715000
1997-03-17	17.08	17.4	17.02	17.4	15463800
1997-03-18	17.31	17.4	17	17.17	12639000
1997-03-19	17.13	17.35	17	17.25	13062000
1997-03-20	17.21	17.25	17.04	17.1	11667000
1997-03-21	17.27	17.27	17.02	17.13	19492800
1997-03-24	17.13	17.65	17.13	17.65	15254400
1997-03-25	17.63	17.81	17.48	17.5	16495800
1997-03-26	17.5	17.65	17.27	17.31	11825400
1997-03-27	17.35	17.35	16.56	16.88	20888400
1997-03-31	16.73	16.73	16.38	16.54	32629800
1997-04-01	16.46	16.67	16.29	16.44	25800000
1997-04-02	16.38	16.54	16.29	16.29	20475000
1997-04-03	16.23	16.58	16.19	16.4	21925200
1997-04-04	16.29	16.85	16.27	16.81	22066800
1997-04-07	16.98	17	16.73	16.75	13155600
1997-04-08	16.67	16.96	16.6	16.88	11693400
1997-04-09	16.94	17.1	16.88	16.98	13279800
1997-04-10	17	17.02	16.85	16.92	11637600
1997-04-11	16.79	16.85	16.25	16.31	17417400
1997-04-14	16.31	16.71	16.19	16.67	13270200
1997-04-15	16.92	17.15	16.81	17.15	18532800
1997-04-16	17.08	17.6	17.02	17.56	18251400
1997-04-17	17.5	17.65	17.27	17.31	16978800
1997-04-18	17.29	17.56	17.29	17.46	16970400
1997-04-21	17.52	17.54	17.27	17.4	12268800
1997-04-22	17.4	18.08	17.38	18.08	23916000
1997-04-23	17.83	17.96	17.69	17.85	17983800
1997-04-24	17.92	17.98	17.65	17.77	14130000
1997-04-25	17.67	17.88	17.54	17.75	9332400
1997-04-28	17.75	18	17.69	17.88	11797200
1997-04-29	18.08	18.46	18.02	18.44	17807400
1997-04-30	18.31	18.71	18.29	18.5	20087400
1997-05-01	18.44	18.56	18.19	18.29	11696400
1997-05-02	18.35	18.92	18.33	18.85	16039200
1997-05-05	18.94	19.48	18.85	19.42	19467600
1997-05-06	19.38	19.56	19.33	19.46	21410400
1997-05-07	19.46	19.67	19.27	19.29	18045600
1997-05-08	19.27	19.52	19.19	19.35	21622200
1997-05-09	19.42	19.44	19.17	19.42	20332200
1997-05-12	19.46	20.33	19.38	19.96	22845000
1997-05-13	20.04	20.5	20	20.25	21960900
1997-05-14	20.71	20.79	20.21	20.29	21939600
1997-05-15	20.29	20.67	20.25	20.67	13758900
1997-05-16	20.54	20.71	20.08	20.17	25491900
1997-05-19	20.13	20.38	20.04	20.33	11264400
1997-05-20	20.21	20.88	20	20.83	18674400
1997-05-21	20.96	21.08	20.46	20.58	17595000
1997-05-22	20.63	20.75	20.21	20.33	15677700
1997-05-23	20.25	20.67	20.04	20.46	16287600
1997-05-27	20.29	20.46	20.17	20.29	18245700
1997-05-28	20.29	20.42	20.17	20.33	11898000
1997-05-29	20.33	20.5	20.17	20.38	7260600
1997-05-30	20.13	20.63	20.04	20.13	14640900
1997-06-02	20.33	20.54	20.17	20.21	10119000
1997-06-03	20.17	20.58	20.13	20.21	11509500
1997-06-04	20.17	20.42	19.96	20.29	14205600
1997-06-05	20.33	20.46	20.08	20.08	10176000
1997-06-06	20.17	20.75	20.17	20.75	11918400
1997-06-09	20.96	21.08	20.83	20.96	10794600
1997-06-10	21.13	21.38	20.96	21.08	11734800
1997-06-11	21.25	21.38	20.92	21.21	10599000
1997-06-12	21.46	21.92	21.29	21.71	14150100
1997-06-13	21.67	22.21	21.67	22.04	15967800
1997-06-16	22.04	22.17	21.88	22.17	9216000
1997-06-17	22.04	22.33	21.88	22.17	11310600
1997-06-18	22.13	22.21	21.96	22.08	10488600
1997-06-19	22.25	22.5	22.13	22.38	9627000
1997-06-20	22.42	22.75	22.38	22.54	23163000
1997-06-23	22.5	22.63	21.79	21.83	11832000
1997-06-24	22.21	22.29	21.77	22.1	17778300
1997-06-25	22.17	22.35	21.75	21.79	12798300
1997-06-26	21.75	21.98	21.33	21.71	11463900
1997-06-27	21.88	22.23	21.77	21.77	12898500
1997-06-30	21.96	22.04	21.6	21.67	12533400
1997-07-01	21.98	22.17	21.83	22.17	12582000
1997-07-02	22.13	22.52	22.08	22.52	12684600
1997-07-03	23	23.13	22.88	23.13	9282600
1997-07-07	23.29	23.63	23.21	23.29	17428800
1997-07-08	23.31	23.5	22.92	23.17	14254500
1997-07-09	23.25	23.31	22.58	22.81	18450600
1997-07-10	22.98	23.31	22.96	23.17	16242300
1997-07-11	23.33	23.6	23.29	23.54	12151500
1997-07-14	23.67	23.88	23.5	23.67	10849200
1997-07-15	23.77	24.06	23.42	24.06	12589500
1997-07-16	24.08	24.88	24.06	24.67	15354300
1997-07-17	24.75	24.75	24.21	24.4	13555800
1997-07-18	24.38	24.42	23.46	23.71	18340500
1997-07-21	23.54	23.67	23.15	23.54	13152300
1997-07-22	23.54	24	23.4	23.96	13939800
1997-07-23	24.25	24.33	23.96	24.06	14078700
1997-07-24	24	24.06	23.4	23.96	12967500
1997-07-25	24.29	24.31	23.9	24.1	10701600
1997-07-28	24.25	24.31	23.75	23.85	9360300
1997-07-29	23.71	24	23.56	23.65	11431800
1997-07-30	23.67	23.75	23.5	23.58	12642600
1997-07-31	23.58	23.73	23.33	23.38	13174800
1997-08-01	23.33	23.4	22.71	23.04	18007500
1997-08-04	23	23.04	22.54	22.67	16020600
1997-08-05	22.56	22.75	22.54	22.58	13594200
1997-08-06	22.52	23.17	22.46	23.1	17156400
1997-08-07	23.25	23.52	22.73	22.75	16905000
1997-08-08	22.63	22.83	22.17	22.35	17251200
1997-08-11	22.35	22.54	21.85	22.54	15614100
1997-08-12	22.52	22.67	22	22.06	13182000
1997-08-13	22.71	22.92	22.1	22.25	22401000
1997-08-14	22.38	22.48	22	22.25	14091600
1997-08-15	22.1	22.15	20.92	21.13	24664200
1997-08-18	21.1	22	20.92	21.96	23312700
1997-08-19	22.08	22.19	21.79	22.13	18685200
1997-08-20	22.27	22.67	22.27	22.63	16308300
1997-08-21	22.6	22.65	21.9	21.98	15849000
1997-08-22	21.52	21.83	21.33	21.63	21019200
1997-08-25	21.65	21.9	21.31	21.38	13453800
1997-08-26	21.35	21.81	21.08	21.08	14904000
1997-08-27	21	21.15	20.44	20.92	20895300
1997-08-28	20.83	21.31	20.67	20.83	16782600
1997-08-29	20.83	21.38	20.81	20.85	14560200
1997-09-02	21.33	22.17	21.17	22.06	19546800
1997-09-03	22.13	22.48	22.08	22.33	18541500
1997-09-04	22.31	22.56	22.04	22.19	12922800
1997-09-05	22.42	22.52	21.83	22.08	12633900
1997-09-08	22.33	22.5	22.17	22.31	9463500
1997-09-09	22.33	22.6	22.25	22.25	12440100
1997-09-10	22.17	22.27	21.9	21.98	12764700
1997-09-11	21.81	21.88	21.17	21.67	17767800
1997-09-12	21.88	22.27	21.58	22.08	16212300
1997-09-15	22.15	22.42	22.08	22.13	10180800
1997-09-16	22.38	23	22.35	22.85	17907900
1997-09-17	22.92	23.35	22.85	23.23	19107300
1997-09-18	23.29	23.96	23.29	23.38	20613300
1997-09-19	23.42	23.58	23.21	23.4	19112100
1997-09-22	23.46	23.65	23.4	23.44	9945000
1997-09-23	23.35	23.44	22.96	23.04	10725900
1997-09-24	23.1	23.65	22.81	22.88	13088100
1997-09-25	22.79	23	22.25	22.29	13035000
1997-09-26	22.33	22.83	22.33	22.77	11196000
1997-09-29	22.69	23.29	22.58	23.02	9989100
1997-09-30	22.83	23.19	22.69	22.69	11997000
1997-10-01	22.83	22.98	22.56	22.85	10865400
1997-10-02	22.79	23.19	22.77	23.17	7153800
1997-10-03	23.35	23.63	22.77	23.02	15604200
1997-10-06	23.21	23.42	23.15	23.29	10392600
1997-10-07	23.38	24	23.35	24	15001500
1997-10-08	24	24	23.4	23.5	12924000
1997-10-09	23.5	24	23.33	23.54	13945200
1997-10-10	23.52	23.58	23.23	23.29	10572600
1997-10-13	23.6	23.65	23.04	23.13	7442400
1997-10-14	23.65	23.65	22.96	23.13	11655900
1997-10-15	23.02	23.13	22.88	22.92	8379000
1997-10-16	23.17	23.5	23.04	23.1	11906100
1997-10-17	22.9	23.15	22.33	23.13	17905500
1997-10-20	22.94	23.48	22.75	23.38	11914800
1997-10-21	23.38	23.6	23.25	23.54	11665500
1997-10-22	23.5	23.52	23.13	23.15	8746800
1997-10-23	22.67	22.83	22.15	22.46	23116800
1997-10-24	23.29	23.29	21.58	21.98	26490300
1997-10-27	21.67	21.88	20.6	20.65	23731500
1997-10-28	19.83	22.25	19.67	22.17	43714800
1997-10-29	22.31	22.5	21.31	21.63	23312700
1997-10-30	21.38	21.88	21.04	21.08	18032400
1997-10-31	21.63	21.83	21.17	21.54	16707900
1997-11-03	22.04	22.46	22	22.38	16247700
1997-11-04	22.46	22.9	22.33	22.81	16335000
1997-11-05	23.17	23.33	23.02	23.04	15826500
1997-11-06	22.92	23	22.54	22.92	12463500
1997-11-07	22.38	22.83	22.29	22.58	16905000
1997-11-10	22.88	22.98	22.31	22.33	10734900
1997-11-11	22.52	22.71	22.46	22.46	9291600
1997-11-12	22.31	22.54	21.9	21.92	11911500
1997-11-13	21.98	22.83	21.9	22.79	16397100
1997-11-14	23	23.35	22.75	23.1	18894000
1997-11-17	23.42	23.94	23.4	23.73	17394300
1997-11-18	23.5	23.65	23.15	23.19	9883800
1997-11-19	23.17	23.69	23.13	23.56	11852100
1997-11-20	23.83	24.15	23.77	23.98	16381200
1997-11-21	24	24.5	23.52	24.25	19807200
1997-11-24	24.02	24.29	23.79	23.88	12848700
1997-11-25	24.17	24.33	24.04	24.25	11443200
1997-11-26	24.31	24.63	24.29	24.48	9846300
1997-11-28	24.52	24.92	24.52	24.63	5414700
1997-12-01	24.81	25.04	24.46	24.67	16734000
1997-12-02	24.52	24.65	24.42	24.54	10662900
1997-12-03	24.56	24.67	24.04	24.33	13671300
1997-12-04	24.56	24.65	24.1	24.17	11944500
1997-12-05	24.08	24.71	24	24.48	11657100
1997-12-08	24.5	24.58	24.38	24.52	7809600
1997-12-09	24.52	24.92	24.27	24.88	13068000
1997-12-10	24.75	24.83	24.19	24.58	14408700
1997-12-11	24.35	24.38	24	24.17	12922500
1997-12-12	24.33	24.46	23.92	24.08	10820700
1997-12-15	24.31	24.88	24.29	24.88	12335700
1997-12-16	25.33	25.52	25.02	25.13	15477000
1997-12-17	25.29	25.31	24.9	25	10005900
1997-12-18	25	25.02	24.6	24.67	10677000
1997-12-19	24.35	24.67	23.44	24.33	25422300
1997-12-22	24.52	24.77	24.19	24.63	10591200
1997-12-23	24.54	24.6	23.69	23.69	10447800
1997-12-24	24	24.08	23.69	23.69	6964200
1997-12-26	23.69	23.85	23.6	23.6	6290700
1997-12-29	23.96	24.17	23.9	24.15	9243000
1997-12-30	24.63	24.79	24.42	24.79	9931800
1997-12-31	24.77	24.79	24.33	24.46	8075400
1998-01-02	24.44	24.69	24	24.67	9387300
1998-01-05	24.81	25.13	24.75	25.1	16929600
1998-01-06	24.85	25.06	24.67	24.77	12362400
1998-01-07	24.52	24.98	24.48	24.98	10015500
1998-01-08	24.85	25.1	24.69	24.75	11493600
1998-01-09	24.65	24.69	23.67	24.15	15596700
1998-01-12	23.5	24.88	23.42	24.81	21765000
1998-01-13	24.81	24.96	24.56	24.9	14076900
1998-01-14	24.92	24.96	24.65	24.79	11543100
1998-01-15	24.67	24.75	24.23	24.23	10175700
1998-01-16	24.56	24.94	24.35	24.46	17347200
1998-01-20	24.46	25.31	24.44	25.19	13985700
1998-01-21	25.06	25.33	25	25.19	15483600
1998-01-22	24.98	25.08	24.71	25.06	15117300
1998-01-23	25.19	25.29	24.54	24.69	15291000
1998-01-26	24.98	25.1	24.67	24.9	12116400
1998-01-27	24.98	25.71	24.94	25.42	18016800
1998-01-28	25.52	25.63	25.23	25.42	12773100
1998-01-29	25.42	25.96	25.38	25.71	18073500
1998-01-30	25.69	25.85	25.48	25.83	11328300
1998-02-02	26.08	26.21	25.69	26.19	20531400
1998-02-03	25.67	25.96	25.67	25.85	15395700
1998-02-04	25.67	25.94	25.63	25.63	14422800
1998-02-05	25.71	25.81	25.44	25.56	12590100
1998-02-06	25.67	26.04	25.63	25.9	10602900
1998-02-09	25.94	25.96	25.48	25.69	8718900
1998-02-10	25.69	26.23	25.6	25.83	12823500
1998-02-11	25.9	26.19	25.85	26.15	7960200
1998-02-12	25.92	26.31	25.56	26.17	16416300
1998-02-13	26.02	26.08	25.85	25.94	8802300
1998-02-17	26.15	26.29	26	26.02	10308900
1998-02-18	26.02	26.31	26	26.15	9710100
1998-02-19	26.02	26.08	25.88	25.94	8886900
1998-02-20	25.94	26.13	25.71	26.06	12274800
1998-02-23	26.04	26.08	25.77	25.9	9719700
1998-02-24	25.79	25.83	25.52	25.58	10972500
1998-02-25	25.75	25.85	25.58	25.71	10719300
1998-02-26	25.46	25.75	25.35	25.67	10743900
1998-02-27	25.5	25.94	25.5	25.92	11699100
1998-03-02	25.92	25.92	25.29	25.52	16446300
1998-03-03	25.48	25.81	25.46	25.75	13338000
1998-03-04	25.63	25.65	25.31	25.44	9822000
1998-03-05	25.1	25.6	25.08	25.46	11801700
1998-03-06	25.5	26.15	25.5	26.08	14826900
1998-03-09	26	26.35	25.96	26.17	12925200
1998-03-10	26.4	26.46	26.1	26.25	9523200
1998-03-11	26.29	26.42	26.15	26.33	8853000
1998-03-12	26.29	26.42	26.23	26.4	11693400
1998-03-13	26.25	26.31	25.83	26.1	11064600
1998-03-16	26.29	26.52	26.23	26.46	9789900
1998-03-17	26.54	26.67	26.4	26.67	10389300
1998-03-18	26.63	26.67	26.44	26.56	8440500
1998-03-19	26.58	26.71	26.56	26.69	10361400
1998-03-20	26.83	27.23	26.63	27.21	20390700
1998-03-23	27	27.15	26.75	26.81	9990600
1998-03-24	27.04	27.6	26.98	27.54	12792900
1998-03-25	27.73	27.81	27.02	27.33	12539100
1998-03-26	27.19	27.69	27.19	27.48	10450200
1998-03-27	27.83	28.15	27.67	27.83	14963400
1998-03-30	27.9	28.52	27.9	28.44	12570600
1998-03-31	28.52	29.21	28.52	28.73	14972100
1998-04-01	28.58	28.98	28.44	28.81	13458000
1998-04-02	29.06	29.42	29	29.25	15637200
1998-04-03	29.67	29.81	29.02	29.13	17406900
1998-04-06	29.42	29.54	28.94	28.94	13071600
1998-04-07	28.85	29.08	28.83	29.04	12419100
1998-04-08	29.08	29.29	28.71	28.71	11220600
1998-04-09	28.98	29.19	28.69	28.83	9173700
1998-04-13	28.54	29.02	28.27	28.94	11501100
1998-04-14	29.04	29.24	28.81	28.88	10405800
1998-04-15	28.81	29.15	28.44	28.85	9293100
1998-04-16	28.94	28.94	28.46	28.54	9895800
1998-04-17	28.69	29.1	28.33	29.08	13181700
1998-04-20	29.04	29.06	28.58	28.71	12054900
1998-04-21	28.38	28.85	28.23	28.69	12447000
1998-04-22	28.77	28.81	28.33	28.4	9612000
1998-04-23	28.21	28.5	28.06	28.15	9752700
1998-04-24	28.17	28.48	27.67	27.96	12959400
1998-04-27	27.67	27.83	27.21	27.48	14547300
1998-04-28	27.71	27.81	26.9	27.04	13053300
1998-04-29	27.5	27.81	27.17	27.44	10611000
1998-04-30	27.81	28.63	27.75	28.4	14135100
1998-05-01	28.48	28.56	28.19	28.33	7771500
1998-05-04	28.48	28.67	28.1	28.13	8495100
1998-05-05	28.21	28.29	27.71	27.77	9133800
1998-05-06	27.92	28.06	27.65	27.69	10481100
1998-05-07	27.73	27.75	27.25	27.29	9861300
1998-05-08	27.5	28.17	27.48	27.73	11627700
1998-05-11	27.94	28.06	27.44	27.73	9740700
1998-05-12	27.73	27.85	27.31	27.81	9823500
1998-05-13	27.96	28.35	27.81	28.21	10092300
1998-05-14	28.19	28.44	28	28.04	11680800
1998-05-15	27.9	28.19	27.48	27.54	15573600
1998-05-18	27.54	27.75	27	27.5	11537400
1998-05-19	27.63	27.98	27.54	27.63	10395600
1998-05-20	27.85	28.6	27.85	28.56	16671600
1998-05-21	28.56	28.75	28.5	28.65	18189300
1998-05-22	28.67	28.75	28.25	28.33	7936500
1998-05-26	28.52	28.63	27.54	27.6	10592100
1998-05-27	27.48	28.02	27.23	27.92	15127200
1998-05-28	27.88	28.27	27.6	28.13	11053800
1998-05-29	28.25	28.31	27.52	27.79	11784900
1998-06-01	27.79	27.98	27.35	27.63	10706100
1998-06-02	27.79	27.9	27.44	27.58	10388100
1998-06-03	27.54	27.63	27.08	27.1	10556700
1998-06-04	27.1	27.81	26.96	27.81	12337500
1998-06-05	27.88	28.27	27.63	28.25	11988900
1998-06-08	28.25	28.35	28.08	28.15	9100500
1998-06-09	28.02	28.4	27.96	28.27	8896200
1998-06-10	28.08	28.94	28.06	28.42	16577700
1998-06-11	28.33	28.46	27.88	28.06	12916200
1998-06-12	28	28.54	27.9	28.42	15249900
1998-06-15	28.25	28.71	27.92	27.96	14454600
1998-06-16	28.15	28.46	28.02	28.42	14512500
1998-06-17	28.73	29.33	28.67	29.19	18631500
1998-06-18	29.15	29.46	29.06	29.31	12705300
1998-06-19	29.31	29.56	28.9	29	20469900
1998-06-22	28.96	29.19	28.69	28.71	10782300
1998-06-23	29	29.44	28.88	29.38	10459800
1998-06-24	29.33	30.08	29.21	29.94	13860600
1998-06-25	29.92	30.04	29.73	29.92	10960800
1998-06-26	29.98	30.15	29.88	30.02	8301000
1998-06-29	30.19	30.58	30.17	30.29	9311700
1998-06-30	30.31	30.67	30.13	30.29	14156400
1998-07-01	30.56	30.63	30.02	30.4	13235400
1998-07-02	30.4	30.42	30.15	30.31	6412800
1998-07-06	30.21	30.71	30.15	30.63	8689500
1998-07-07	30.73	31.17	30.67	30.88	12386100
1998-07-08	31	31.13	30.77	31.1	12421800
1998-07-09	31.06	32.06	31.04	31.38	16084800
1998-07-10	31.44	31.44	31	31.27	15665100
1998-07-13	31.67	31.67	31.19	31.19	14970600
1998-07-14	31.25	31.79	31.23	31.69	13654500
1998-07-15	31.63	31.69	31.19	31.35	14076300
1998-07-16	31.5	32.08	31.42	31.92	13664400
1998-07-17	32	32.29	31.94	32.23	14454000
1998-07-20	32.19	32.21	31.54	31.83	12813600
1998-07-21	31.88	32	30.73	30.98	15714300
1998-07-22	30.71	30.79	30.17	30.46	27483300
1998-07-23	30.35	30.52	29.94	30	14278500
1998-07-24	30.27	30.75	29.96	30.56	16593600
1998-07-27	30.33	30.92	30.13	30.67	13038900
1998-07-28	30.56	30.75	29.88	30.27	15168900
1998-07-29	30.5	30.58	29.75	29.83	12239400
1998-07-30	30.08	30.65	30.02	30.44	12618000
1998-07-31	30.44	30.9	29.35	29.81	17604600
1998-08-03	29.56	30.35	29.54	29.83	13229100
1998-08-04	30.23	30.23	28.48	28.48	22959900
1998-08-05	28.65	29.48	28.5	28.92	24063300
1998-08-06	28.92	29.73	28.9	29.6	16377600
1998-08-07	29.98	30.1	29.25	29.38	15491700
1998-08-10	29.35	29.73	29.17	29.27	10573800
1998-08-11	28.75	29.17	28.56	29.1	16846200
1998-08-12	29.5	29.88	29.27	29.79	13018800
1998-08-13	29.65	29.96	29.29	29.29	12845100
1998-08-14	29.31	29.81	28.88	29.15	14112300
1998-08-17	29.02	29.81	28.83	29.77	14268600
1998-08-18	29.79	30.44	29.79	30.25	12877500
1998-08-19	30.4	30.65	30.19	30.42	10718700
1998-08-20	30.1	30.52	30.06	30.15	10938000
1998-08-21	29.92	29.94	29.02	29.88	17678100
1998-08-24	29.83	30.06	29.69	29.92	11147400
1998-08-25	30.06	30.56	29.77	30.1	11915700
1998-08-26	29.85	30.29	29.54	30.15	13203000
1998-08-27	29.71	29.81	28.44	28.85	25113600
1998-08-28	28.94	29.31	28.25	28.63	26559300
1998-08-31	28.65	28.81	26.67	26.67	29261100
1998-09-01	27	28.17	26	27.56	32915400
1998-09-02	27.81	28.08	26.69	26.79	20958900
1998-09-03	26.44	26.63	25.67	25.92	30344100
1998-09-04	26.33	26.48	24.21	25.29	32088900
1998-09-08	27.33	27.42	26.13	27.29	28976400
1998-09-09	27.33	27.75	26.5	26.73	21682500
1998-09-10	25.92	26.15	25.04	25.69	33126600
1998-09-11	25.48	26.6	25.08	26.42	26205600
1998-09-14	26.65	26.96	26.25	26.38	22624200
1998-09-15	26.13	26.15	25.5	26.02	23133600
1998-09-16	27.04	27.17	26.13	26.63	35243100
1998-09-17	25.88	26.33	25.79	26.08	19206000
1998-09-18	26.04	26.13	25.67	25.96	23945100
1998-09-21	25.08	26.46	25.04	26.42	20469600
1998-09-22	26.83	26.88	26.42	26.63	15404400
1998-09-23	27	28.08	26.81	28.02	22077600
1998-09-24	27.5	27.98	26.73	27.25	21726900
1998-09-25	26.75	27.98	26.67	27.69	19488300
1998-09-28	27.85	28.31	27.58	27.85	15905100
1998-09-29	28.1	28.1	27.1	27.63	15661500
1998-09-30	27.33	27.35	26.17	26.52	20193300
1998-10-01	26.02	26.15	24.88	25.19	29801700
1998-10-02	24.96	25.15	23.54	25.13	42531900
1998-10-05	24.9	24.92	23.46	24.33	30903000
1998-10-06	25.17	25.31	24.08	24.58	22161900
1998-10-07	24.88	25.27	23.75	25	24980100
1998-10-08	24.35	24.65	23	23.85	46694100
1998-10-09	24	24.17	23.08	24.17	34904400
1998-10-12	24.83	25.13	24.5	24.69	22144200
1998-10-13	24.77	25.46	24.58	25.38	19144200
1998-10-14	25.4	26.25	25.23	25.88	20385300
1998-10-15	25.77	27.65	25.56	27.33	25329300
1998-10-16	27.75	28.08	27.46	27.94	31614600
1998-10-19	27.63	28.04	27.56	27.79	14700300
1998-10-20	27.98	28.54	27.29	27.42	22150500
1998-10-21	27.67	28.25	27.5	27.96	15553200
1998-10-22	28.02	28.92	27.54	28.83	18213000
1998-10-23	28.6	28.94	28.48	28.85	12894900
1998-10-26	28.63	29.25	28.54	28.63	14282400
1998-10-27	29.27	29.27	28.38	28.5	16289400
1998-10-28	28.48	28.6	28.1	28.31	13141200
1998-10-29	28.31	28.98	28.02	28.94	12000300
1998-10-30	29.25	29.65	29.02	29.17	16658700
1998-11-02	29.21	29.67	29.08	29.13	12238500
1998-11-03	29.17	29.81	29.15	29.5	12571800
1998-11-04	29.69	30	29.41	29.58	15460500
1998-11-05	29.44	30.27	29.33	30.27	14455200
1998-11-06	30.19	30.4	30.02	30.13	12484200
1998-11-09	30.15	30.15	29.42	29.58	12111600
1998-11-10	29.58	30.17	29.54	29.69	12058200
1998-11-11	29.75	30.02	28.96	29.06	12951600
1998-11-12	29.04	29.35	28.71	28.88	10614900
1998-11-13	29.13	29.63	29.06	29.4	9956100
1998-11-16	29.6	30.19	29.6	30.15	12202500
1998-11-17	30	30.67	29.85	30	15486000
1998-11-18	29.96	30.67	29.75	30.58	13089000
1998-11-19	30.65	30.96	30.44	30.85	13889400
1998-11-20	30.88	30.92	30.58	30.9	15292500
1998-11-23	30.9	31.54	30.9	31.54	14054400
1998-11-24	31.25	31.52	31.19	31.42	11376000
1998-11-25	31.27	31.48	30.92	31.06	9226500
1998-11-27	30.98	31.02	30.75	30.77	5147400
1998-11-30	30.52	30.71	30.13	30.13	12304200
1998-12-01	29.85	30.52	29.71	30.38	14306700
1998-12-02	30.04	30.4	29.85	30.31	12185700
1998-12-03	29.83	30.17	29.33	29.35	13175100
1998-12-04	29.69	30.13	29.67	30.04	13039200
1998-12-07	30.1	30.52	30.04	30.27	10176900
1998-12-08	29.96	30.27	29.69	30.15	14640300
1998-12-09	30.08	30.33	29.79	30	12143700
1998-12-10	30.04	30.04	29.44	29.48	11788800
1998-12-11	29.46	29.75	28.9	29.69	15884100
1998-12-14	29.42	29.58	28.73	28.94	14426400
1998-12-15	29.35	31.17	29.35	31.04	26089500
1998-12-16	31.06	31.06	30.52	30.67	16099200
1998-12-17	30.56	31.44	30.56	31.44	15470400
1998-12-18	31.42	32.33	31.38	32.29	26312100
1998-12-21	32.29	33.17	32.29	32.79	15652500
1998-12-22	32.71	33.08	32.56	33.02	9721500
1998-12-23	33.02	33.9	33.02	33.79	11952300
1998-12-24	33.79	34	33.63	33.65	4133400
1998-12-28	33.83	34.08	33.6	33.9	6977400
1998-12-29	33.94	34.65	33.81	34.42	8083500
1998-12-30	34.5	34.65	33.96	34.1	8093400
1998-12-31	34.02	34.23	33.52	34	12031800
1999-01-04	33.79	34.5	33.17	33.52	17089800
1999-01-05	33.52	34.31	33.38	34.23	12623100
1999-01-06	34.38	34.96	34.23	34.9	15463200
1999-01-07	34.38	34.65	33.98	34.31	12282300
1999-01-08	34.29	34.52	33.46	34.13	15360300
1999-01-11	33.67	34.13	32.94	33.23	17915700
1999-01-12	33.17	33.42	32.38	32.58	16115700
1999-01-13	31.67	32.83	31.35	32.19	21121500
1999-01-14	32.33	32.75	32.1	32.35	15182700
1999-01-15	32.96	33.65	32.79	33.58	17970900
1999-01-19	33.67	33.92	33.19	33.81	14940900
1999-01-20	33.94	34.06	33.13	33.46	18061800
1999-01-21	33.46	33.75	33	33.1	14646000
1999-01-22	32.94	33.27	32.46	32.63	14529000
1999-01-25	32.67	33.79	32.67	33.5	13832700
1999-01-26	33.5	34.04	33.31	34	14510100
1999-01-27	34.29	34.33	33.83	33.83	13367400
1999-01-28	33.92	34.73	33.92	34.48	13235700
1999-01-29	34.5	35	34.08	34.96	16677900
1999-02-01	34.98	34.98	34.04	34.06	13829700
1999-02-02	34	34.1	33.23	34	14113800
1999-02-03	33.88	34.9	33.79	34.29	14149200
1999-02-04	34.31	34.5	33.25	33.38	14165400
1999-02-05	33.23	33.38	32.17	32.67	20313000
1999-02-08	32.73	32.96	32.25	32.52	13485600
1999-02-09	32.33	32.63	31.94	32	12681900
1999-02-10	31.92	32.88	31.92	32.65	12958800
1999-02-11	32.65	33.38	32.44	33.33	11700900
1999-02-12	33.27	33.27	32.1	32.54	14508600
1999-02-16	32.85	33.31	32.44	33	12843000
1999-02-17	32.75	33.79	32.67	33.1	14055600
1999-02-18	33.33	33.79	32.81	33.54	12742500
1999-02-19	33.48	33.81	33.29	33.46	13081200
1999-02-22	33.46	34.67	33.4	34.67	17642400
1999-02-23	34.5	34.83	34.04	34.33	14480100
1999-02-24	34.33	34.81	33.56	33.67	13795200
1999-02-25	33.54	33.88	32.69	33.46	18396300
1999-02-26	33.67	33.81	32.94	33.44	15612000
1999-03-01	33.38	33.85	32.83	33.65	13117800
1999-03-02	33.81	33.92	32.85	33.1	12515100
1999-03-03	33	33.38	32.52	32.92	15187200
1999-03-04	32.98	33.54	32.92	33.5	13505100
1999-03-05	34	34.63	33.96	34.56	16903500
1999-03-08	34.65	35.13	34.54	34.94	20843700
1999-03-09	34.77	35.73	34.71	35.33	19272300
1999-03-10	35.4	35.48	34.96	35.25	23152500
1999-03-11	35.52	35.92	35.29	35.69	16210800
1999-03-12	35.88	36.23	35.69	35.79	18724800
1999-03-15	36	36.75	36	36.71	18453600
1999-03-16	36.71	36.77	36.4	36.67	13944300
1999-03-17	36.67	36.67	35.94	36.15	14110500
1999-03-18	36	36.77	35.96	36.67	13342800
1999-03-19	37.15	37.65	37.08	37.33	27932700
1999-03-22	37.08	37.27	36.79	36.79	11243400
1999-03-23	36.85	36.85	35.35	35.52	15915900
1999-03-24	35.52	35.73	35.25	35.58	12387000
1999-03-25	35.9	36.46	35.85	36.17	13255500
1999-03-26	36.23	36.29	35.75	35.94	9156300
1999-03-29	36	37.46	36	37.33	15297300
1999-03-30	37.25	37.94	36.88	37.77	15262800
1999-03-31	38	38.06	36.79	36.88	16280700
1999-04-01	37	37.48	36.85	37.21	12029400
1999-04-05	37.5	38.27	37.48	38.21	11783400
1999-04-06	37.96	38.08	37.42	37.77	13952400
1999-04-07	38.04	38.17	37.21	38.17	13308300
1999-04-08	37.88	38.17	37.48	37.96	14628300
1999-04-09	37.96	38.15	37.27	37.4	13137300
1999-04-12	36.88	38.83	36.88	38.83	17385300
1999-04-13	38	39.15	38	38.98	19464900
1999-04-14	38.96	39.02	38	38.02	14847300
1999-04-15	37.83	37.94	36.73	37.5	19743300
1999-04-16	37.25	37.4	36.65	37.08	15313200
1999-04-19	37.08	37.38	33.5	34.92	30260400
1999-04-20	34.83	36.52	34.63	36.44	22709100
1999-04-21	36.4	37.85	36.17	37.85	17934900
1999-04-22	38.29	38.29	37.19	37.75	14897100
1999-04-23	37.46	38.13	37.42	37.63	10973100
1999-04-26	37.71	37.83	37.08	37.83	11337900
1999-04-27	38.02	38.31	37.1	37.5	13893300
1999-04-28	37.04	37.63	36.88	37.17	12190200
1999-04-29	37	37.15	35.38	35.88	16403100
1999-04-30	36.5	36.75	34.56	35.13	29040600
1999-05-03	35.15	35.38	34.42	35.21	16569900
1999-05-04	35	35.19	34.46	34.98	20111400
1999-05-05	34.98	36.54	34.98	36.33	18669000
1999-05-06	36.65	36.96	35.38	36.08	20683500
1999-05-07	36.13	36.83	36.13	36.65	17397300
1999-05-10	36.56	36.96	36.02	36.25	11573700
1999-05-11	36.63	37.25	36.25	36.98	14429100
1999-05-12	36.9	36.9	36.08	36.73	15320400
1999-05-13	36.98	37.1	36.33	36.44	9354000
1999-05-14	35.83	35.96	34.96	35.31	19541700
1999-05-17	35.15	35.56	34.85	35.42	11924700
1999-05-18	35.4	35.46	34.19	34.75	16187400
1999-05-19	35.13	36.08	35.08	36	13358400
1999-05-20	36.08	36.44	35.4	35.48	12450300
1999-05-21	35.54	35.75	34.67	34.71	17830500
1999-05-24	35.04	35.15	34.19	34.5	15109500
1999-05-25	34.69	35	34.02	34.13	15850800
1999-05-26	34.5	34.52	33.83	34.38	19271400
1999-05-27	34.33	34.33	33.42	33.56	15268800
1999-05-28	33.5	34.73	33.46	33.9	15340800
1999-06-01	34.04	34.52	33.58	34.19	13890300
1999-06-02	34.23	34.31	33.42	34.02	15300900
1999-06-03	34.35	34.5	34.02	34.29	12169200
1999-06-04	34.42	35	34.25	34.96	11672400
1999-06-07	34.67	35.08	34.48	34.81	8984100
1999-06-08	34.6	34.65	33.92	34.13	10819500
1999-06-09	34.1	34.31	34	34.23	9518700
1999-06-10	34	34.02	33.27	33.67	15315900
1999-06-11	33.67	34.21	33.4	33.78	15878400
1999-06-14	33.69	34.67	33.67	34.58	14094600
1999-06-15	34.4	35.19	34.33	34.73	13116300
1999-06-16	35.02	35.92	35.02	35.6	16950900
1999-06-17	35.42	36.23	35.4	36.15	10931700
1999-06-18	36.02	36.15	35.75	35.85	16305000
1999-06-21	35.9	35.9	35	35.19	12026100
1999-06-22	35.17	35.63	35	35.29	8679300
1999-06-23	35.13	35.42	34.6	35.27	11066100
1999-06-24	34.81	35.75	34.4	35.58	18453900
1999-06-25	35.77	35.81	34.6	34.81	11537100
1999-06-28	35.06	35.54	35.06	35.4	11577900
1999-06-29	35.6	36.56	35.38	36.56	14148900
1999-06-30	36.33	37.67	35.75	37.67	21864900
1999-07-01	37.35	37.44	36.94	37.17	13686300
1999-07-02	37.25	37.65	37.06	37.56	9648600
1999-07-06	37.29	38.33	37.29	37.98	13841100
1999-07-07	38.15	39.58	38.04	39.31	23844300
1999-07-08	38.92	39.35	38.46	39	23141700
1999-07-09	39	39.29	38.65	39.04	17329200
1999-07-12	39.08	39.1	38.23	38.46	16194300
1999-07-13	38.08	38.6	38.06	38.52	9468300
1999-07-14	38.6	38.79	38.21	38.6	10432200
1999-07-15	38.83	39.19	38.75	39.19	13353600
1999-07-16	39.15	39.67	39.06	39.63	13874700
1999-07-19	39.67	40	39.33	40	15404100
1999-07-20	39.81	39.85	39.1	39.19	12299400
1999-07-21	39.02	39.29	38.71	38.98	9894600
1999-07-22	38.88	39.27	38.15	38.33	13409700
1999-07-23	38.33	38.69	37.98	38.4	9412200
1999-07-26	38.19	38.6	37.94	38	10066200
1999-07-27	38.33	38.96	37.94	38.75	10784400
1999-07-28	38.67	38.67	37.92	38	9525300
1999-07-29	37.67	37.67	36.69	37.33	13572600
1999-07-30	37.27	37.44	36.23	36.33	12722700
1999-08-02	36.02	36.65	35.88	35.96	12430200
1999-08-03	36.08	36.31	35.54	35.96	12488400
1999-08-04	35.88	36.65	35.54	35.58	10833600
1999-08-05	35.67	36.56	35	36.52	14931000
1999-08-06	36.04	36.31	35.38	35.67	13689900
1999-08-09	35.48	35.63	34.96	35.02	11532000
1999-08-10	34.88	35.33	34.19	34.96	15316200
1999-08-11	35.1	35.67	35.02	35.35	12819300
1999-08-12	35.48	35.54	35.02	35.02	10111200
1999-08-13	35.38	36.15	35.33	35.92	10838100
1999-08-16	36.13	36.6	36.06	36.6	8731800
1999-08-17	36.96	37.23	36.65	37.15	11170200
1999-08-18	37.29	37.52	36.98	37.23	12783600
1999-08-19	36.92	37.04	36.56	37	12038700
1999-08-20	37.08	37.65	36.92	37.6	10501200
1999-08-23	37.67	38.85	37.67	38.85	13814700
1999-08-24	38.54	39.29	38.52	38.88	14369100
1999-08-25	39.02	39.9	38.96	39.77	14203800
1999-08-26	39.54	39.83	39.48	39.65	14961000
1999-08-27	39.63	39.65	38.79	38.85	12129000
1999-08-30	38.69	38.83	38	38.08	10681200
1999-08-31	38.17	38.42	37.33	37.44	13486200
1999-09-01	37.58	37.92	37.31	37.9	11109900
1999-09-02	37.54	37.81	37.13	37.65	11486400
1999-09-03	38.5	38.96	37.79	38.8	12813900
1999-09-07	39.19	39.94	39.19	39.94	17170500
1999-09-08	39.67	40.33	39.58	40.29	19507200
1999-09-09	40.29	40.31	39.33	39.92	12287700
1999-09-10	40	40.29	39.56	39.73	12069300
1999-09-13	39.5	39.6	39.21	39.52	8356800
1999-09-14	39.31	39.31	38.6	38.92	9953100
1999-09-15	39.31	39.56	38.65	38.67	11089200
1999-09-16	38.83	39.27	38.38	39.08	11260200
1999-09-17	39.5	40	39.38	40	17870700
1999-09-20	40.38	40.83	40.1	40.67	15647400
1999-09-21	40.35	40.38	39.35	39.75	14889300
1999-09-22	39.75	39.96	39.13	39.67	13724400
1999-09-23	39.83	39.98	38.85	38.92	14706000
1999-09-24	38.58	39.58	38.54	39.33	16693800
1999-09-27	39.67	40.35	39.56	40	14710200
1999-09-28	39.83	39.92	38.42	39.46	16005600
1999-09-29	39.23	39.65	38.79	38.81	15132600
1999-09-30	39.04	39.98	38.46	39.52	20417100
1999-10-01	39.29	39.38	38.79	39.13	16123500
1999-10-04	39.4	40.02	39.4	40.02	14580900
1999-10-05	39.9	40.92	39.77	40.31	20768400
1999-10-06	40.38	41.33	40.38	41.23	19178700
1999-10-07	41.13	41.4	40.52	40.63	15412200
1999-10-08	40.96	41.73	40.54	41.58	22095000
1999-10-11	41.23	41.48	41.04	41.04	9805200
1999-10-12	40.88	40.94	40.29	40.46	16737900
1999-10-13	40.27	40.5	39.71	39.85	14658900
1999-10-14	39.79	40.08	39.04	40.04	20453100
1999-10-15	39.33	39.33	38.5	38.58	25814700
1999-10-18	38.5	39.21	38.21	39.21	19200900
1999-10-19	39.83	40.13	39.31	39.35	17014200
1999-10-20	39.58	40.65	39.52	40.54	14196600
1999-10-21	40.23	41.21	39.67	41.08	15426000
1999-10-22	41.17	42.06	41.15	41.88	17116200
1999-10-25	41.54	41.98	41.21	41.75	13695900
1999-10-26	41.98	42.42	41.65	41.88	18679200
1999-10-27	41.88	42.81	41.77	42.81	12946800
1999-10-28	43.29	44.6	43.17	44.33	27043500
1999-10-29	44.83	45.44	44.52	45.17	20326200
1999-11-01	44.54	44.79	43.08	43.13	20386500
1999-11-02	43.23	44.38	42.73	43	19021800
1999-11-03	44.29	44.31	43.33	43.79	13767000
1999-11-04	44.17	44.52	43.5	43.96	13060800
1999-11-05	44.4	44.94	44.4	44.58	14066700
1999-11-08	44.6	44.9	44.27	44.67	10547700
1999-11-09	44.85	44.85	44.17	44.46	10020900
1999-11-10	44.21	44.77	43.94	44.67	11080800
1999-11-11	44.67	44.85	44.42	44.67	6543300
1999-11-12	45.15	45.27	44.42	45.13	11083500
1999-11-15	45.08	45.46	44.73	45.17	13169700
1999-11-16	45.29	46.56	45	46.54	16464600
1999-11-17	46.23	47.1	46.02	47.06	17228400
1999-11-18	46.67	46.98	45.9	46.46	16229700
1999-11-19	46.5	46.75	45.79	45.9	14381100
1999-11-22	45.94	46.79	45.25	46.73	15117300
1999-11-23	46.54	46.54	45.69	45.88	12345000
1999-11-24	45.88	46.13	45.5	45.63	9698400
1999-11-26	45.54	45.88	45.21	45.21	5339100
1999-11-29	45	45	44.19	44.38	13299000
1999-11-30	43.92	44.33	43.29	43.38	15393000
1999-12-01	43.42	44.98	43.35	44.83	16459800
1999-12-02	45.38	45.38	44.44	44.9	11134200
1999-12-03	45.23	46.29	45.19	45.42	16856100
1999-12-06	45.44	46.19	45.33	45.74	10057800
1999-12-07	46.17	46.67	45.5	46.67	16982400
1999-12-08	46.17	47.67	46.17	47.09	19554000
1999-12-09	48.08	48.31	47.04	47.85	19329900
1999-12-10	47.85	49.29	47.83	49.15	17184600
1999-12-13	49.04	49.75	48.56	49.6	18316500
1999-12-14	49.67	50.17	49.29	49.96	23201100
1999-12-15	49.96	50.13	48.02	48.1	19654200
1999-12-16	48.71	49.21	47.92	49.21	17744100
1999-12-17	49.25	51.58	49.21	50.63	63554400
1999-12-20	51.08	51.42	50.6	51.09	23141400
1999-12-21	51.23	52.75	51.08	52.6	19231800
1999-12-22	52.79	53.04	51.71	52.63	18556200
1999-12-23	52.96	53.08	52	52.5	12055800
1999-12-27	52.58	53.17	51.98	53.17	12299700
1999-12-28	52.81	52.83	52.02	52.42	11635800
1999-12-29	52.67	52.67	52.08	52.19	8920800
1999-12-30	52.42	52.42	51.48	51.67	8371800
1999-12-31	51.58	51.88	51.27	51.58	5883900
2000-01-03	51	51.23	49.73	50	22069800
2000-01-04	49.08	49.33	48	48	22121400
2000-01-05	47.92	49	47.52	47.92	27292800
2000-01-06	47.71	48.98	47.54	48.56	19873200
2000-01-07	49.33	50.63	49	50.44	20141400
2000-01-10	50.9	51.35	50.38	50.42	15226500
2000-01-11	50.33	50.9	50.21	50.5	15123000
2000-01-12	50.35	51.08	50.19	50.67	18342300
2000-01-13	51.04	51.65	51	51.25	14953500
2000-01-14	51.13	51.54	49.85	50.33	18480300
2000-01-18	49.88	49.88	48.92	49.33	18296700
2000-01-19	48.83	50.31	48.75	49.57	14849700
2000-01-20	49.69	49.92	47.54	48.65	30759000
2000-01-21	49.31	49.42	47.98	48.04	24005400
2000-01-24	48.44	48.65	45.48	46.04	27116100
2000-01-25	46.02	46.79	45.67	46.17	25387500
2000-01-26	46.83	47.4	46.29	47.15	15856800
2000-01-27	47.19	47.25	45.69	47.25	19243500
2000-01-28	46.77	46.83	44.54	44.67	29846700
2000-01-31	44.67	45.31	44.35	44.67	21782700
2000-02-01	44.75	45.67	44.67	45.33	27339000
2000-02-02	45.71	45.88	44.69	44.69	21820200
2000-02-03	45.31	46.6	45.08	46.42	20232000
2000-02-04	47	47.71	46.83	47.19	18167100
2000-02-07	47.23	47.25	45.29	45.5	18285000
2000-02-08	45.52	46.15	45.5	45.69	18695100
2000-02-09	45.67	45.9	44.69	44.69	16023900
2000-02-10	44.85	45.65	44.38	45.15	19167600
2000-02-11	45.02	45.77	44.52	44.58	20552400
2000-02-14	44.58	45.31	44.52	44.79	14541900
2000-02-15	44.67	46.33	44.65	45.83	18823500
2000-02-16	45.54	45.65	44.79	45.22	14530800
2000-02-17	44.96	45.21	43.33	43.67	28919100
2000-02-18	43.67	43.98	41.65	41.71	35327400
2000-02-22	42.08	43.33	41.69	43.21	27231000
2000-02-23	43.33	44.31	42.79	43.5	21956100
2000-02-24	43.44	44.31	42.02	43.67	27618600
2000-02-25	43.17	43.65	41.9	42.04	26669400
2000-02-28	42	44.08	42	43.15	27042900
2000-02-29	43.54	44.67	43.38	44.13	22575000
2000-03-01	44.5	44.63	43.58	43.79	26688900
2000-03-02	43.79	45.38	43.63	45.08	19884900
2000-03-03	45.75	46.83	45.69	46.46	23763900
2000-03-06	46.5	46.5	44.88	45.81	18498600
2000-03-07	45.79	45.79	43.21	43.31	29629500
2000-03-08	43.42	44.15	43.02	43.44	23915100
2000-03-09	43.44	44	42.4	43	18905100
2000-03-10	43.63	44.69	43.33	43.9	20699700
2000-03-13	43	43.5	42.54	43.15	19260900
2000-03-14	43.21	43.25	42.27	42.33	19070400
2000-03-15	42.29	44.9	42.08	44.52	25911000
2000-03-16	44.56	46.48	44.5	46.33	30004800
2000-03-17	46.04	47.15	45.73	46.63	31863000
2000-03-20	46.63	47.25	45.88	46.98	15596400
2000-03-21	46.25	50.48	46.02	50.17	37144200
2000-03-22	50.17	50.65	49.54	50.29	21711600
2000-03-23	50.5	53.33	50.31	53.33	31321200
2000-03-24	52.54	53.25	51.98	53.02	23076900
2000-03-27	52.58	52.92	52.08	52.65	16407600
2000-03-28	52.25	52.88	52	52	21812100
2000-03-29	52.46	54.96	52.46	54.33	39131100
2000-03-30	54	54.17	52.52	52.92	24966900
2000-03-31	53.08	53.29	51.58	51.88	23431200
2000-04-03	51.75	53.67	51.67	53.67	19182300
2000-04-04	52.85	52.96	49.04	51.33	33030000
2000-04-05	50.71	51.67	50.23	51.1	21418800
2000-04-06	51.4	52.56	51.35	52.29	13791300
2000-04-07	52.54	53.27	52.06	52.94	13326600
2000-04-10	53.13	53.67	52.63	53.15	14234400
2000-04-11	52.77	54.63	52.54	53.88	21002400
2000-04-12	54.21	54.42	52	52.25	19443000
2000-04-13	52.46	52.48	50	50.17	25497000
2000-04-14	49.33	50.04	47.69	48.58	31645500
2000-04-17	48.13	51.08	47.96	50.67	31951500
2000-04-18	50.94	52.65	50.65	52.17	25437900
2000-04-19	52.02	52.27	51.38	51.83	14150400
2000-04-20	52.02	52.83	51.83	52.83	17056800
2000-04-24	52.33	54.65	52.1	54.02	24014700
2000-04-25	54.08	55.44	53.63	55.33	22854600
2000-04-26	55.38	55.98	53.77	54.42	21333300
2000-04-27	53.5	53.98	52.73	53.83	20227200
2000-04-28	53.79	54	52.19	52.42	14133900
2000-05-01	53	54	52.58	53.13	12486600
2000-05-02	53	53.94	52.73	53.69	12725100
2000-05-03	53.17	53.33	51.52	52.02	16594800
2000-05-04	52.48	52.5	50.92	51.33	15411000
2000-05-05	51.33	53.33	51.17	52.67	20685900
2000-05-08	52.13	52.88	51.63	52.44	11676500
2000-05-09	52.38	52.69	50.88	52.13	13439400
2000-05-10	51.5	52.06	50.06	50.63	15059400
2000-05-11	51.5	52.38	50.75	50.94	13437300
2000-05-12	50.81	52.63	50.69	52.25	10713800
2000-05-15	52.31	54.44	52.25	54	13556300
2000-05-16	54.81	55.19	54	54.25	16931900
2000-05-17	53.75	54.38	53.13	53.63	11294900
2000-05-18	53.5	54.38	52.88	53.13	12866900
2000-05-19	52.13	52.69	51	51.88	12893000
2000-05-22	51.88	51.88	48.75	50	16754600
2000-05-23	49.19	50	48.94	50	12092000
2000-05-24	49	51.25	49	50.75	14942600
2000-05-25	50.75	51.81	49.75	50.75	11438500
2000-05-26	50.44	50.94	49.31	49.56	8866300
2000-05-30	49.81	51.5	49.38	51.25	12945500
2000-05-31	51.75	53.31	51.5	52.63	14464600
2000-06-01	52.06	53.38	50.75	52.38	12817600
2000-06-02	53.31	54	51.75	52.75	12014700
2000-06-05	52	52.25	51.06	51.56	9592300
2000-06-06	51.5	51.81	50.56	51.19	7964800
2000-06-07	51.13	52.44	51	51.38	9976600
2000-06-08	51.5	51.63	50.5	50.88	8691800
2000-06-09	51.06	51.25	49.25	49.88	10962800
2000-06-12	50	50.13	48.44	49.88	12246200
2000-06-13	50	51.56	49.75	51.19	13406400
2000-06-14	51.25	51.81	50.31	51	10300100
2000-06-15	50.5	52	50	51.88	11984300
2000-06-16	52	52.19	51.05	51.13	18995100
2000-06-19	50.81	51.75	50	50.25	9807400
2000-06-20	51.94	51.94	50.13	51	11161600
2000-06-21	50.06	50.38	49.19	49.44	13845200
2000-06-22	49.19	50	47.94	48.75	15694200
2000-06-23	48.69	49.88	48.56	49.88	10195700
2000-06-26	49.38	50.06	49.06	49.94	9103300
2000-06-27	50	50.31	49.06	49.25	9813100
2000-06-28	49.75	50.81	49.56	50.55	13246800
2000-06-29	50.5	50.5	49.31	49.75	12893000
2000-06-30	49.25	53.11	49.06	53	19076300
2000-07-03	52.5	52.5	51.38	52	6604600
2000-07-05	52.25	52.25	49.5	49.94	13558000
2000-07-06	50.06	51	49.81	50.19	9616500
2000-07-07	50.75	51.5	50.31	51.31	9937800
2000-07-10	51.31	52.63	51.13	52.44	12246700
2000-07-11	52.31	53.38	52.06	52.25	12912600
2000-07-12	53.88	53.88	52.25	53.75	10783100
2000-07-13	53.25	54	51.94	52.5	16100500
2000-07-14	52.31	52.5	51.5	51.5	11123900
2000-07-17	51.56	54.44	51.56	53.69	18369600
2000-07-18	53.63	53.75	52.25	52.25	11987500
2000-07-19	52.94	53.31	52.56	52.75	9531300
2000-07-20	53.19	54.75	52.81	54.31	11220500
2000-07-21	54.63	54.75	53.63	54.13	13019700
2000-07-24	54.19	54.63	53.63	54	9440000
2000-07-25	54	54.19	53.5	53.56	8467800
2000-07-26	53.94	53.94	52.13	52.13	16765300
2000-07-27	52.63	53.06	52.25	52.5	13786600
2000-07-28	52.5	52.63	50.38	50.94	13406700
2000-07-31	51.63	52.88	51.44	51.69	17194200
2000-08-01	51.94	52.88	51.81	52.75	13002900
2000-08-02	52.44	52.81	51.5	52	15445700
2000-08-03	53.88	53.88	51.88	52.88	12935400
2000-08-04	51.88	53.5	51.19	53.38	9088500
2000-08-07	52.13	53.63	52.13	52.63	7729700
2000-08-08	53.06	53.81	52	53.75	8808200
2000-08-09	53.88	56.19	53.63	55.94	21437700
2000-08-10	55.88	57.19	55.5	57	18241700
2000-08-11	56.13	57.38	55.75	56.56	12111100
2000-08-14	56.38	57.19	55.81	57	7795000
2000-08-15	56.75	57.38	56.19	57.25	10792200
2000-08-16	57.25	57.25	56.19	56.81	7451700
2000-08-17	56.31	57.25	56	56.69	10330000
2000-08-18	56.19	56.5	55.75	56.19	8319800
2000-08-21	56.69	57.06	56.13	56.56	7814200
2000-08-22	56.63	56.94	56.06	56.25	8087500
2000-08-23	56.25	58.06	56.13	57.94	11312800
2000-08-24	58.06	59.56	57.75	58.94	11981300
2000-08-25	59.06	59.56	58.88	59.25	8098400
2000-08-28	59.5	60.5	59.44	60	12556000
2000-08-29	59.56	59.94	59.19	59.88	8230700
2000-08-30	59.13	59.31	57.13	57.5	10482400
2000-08-31	57.25	59.31	57.19	58.63	11900600
2000-09-01	59.25	59.69	57.81	58.5	7741000
2000-09-05	58.44	58.94	57.81	57.81	9308200
2000-09-06	58.94	59.25	58.5	59	14609500
2000-09-07	58.88	59.19	58.19	59	8031500
2000-09-08	58.81	60	58.25	59.88	10879400
2000-09-11	59.5	60.06	58.69	59.69	11777500
2000-09-12	59.5	59.75	58.94	59.06	10180000
2000-09-13	58.81	59.63	58.56	59.06	7604800
2000-09-14	59.19	59.38	58.31	59	7924800
2000-09-15	58.5	58.63	56.38	56.75	20244200
2000-09-18	56.69	58.38	56.63	57.5	12821300
2000-09-19	57.56	57.94	56.63	57	11888400
2000-09-20	56.63	57.06	55	56.63	14211900
2000-09-21	55.63	57.88	55.56	56.25	10721700
2000-09-22	57.88	58	55.13	57.31	14249900
2000-09-25	57	58.31	56.88	58.06	11003200
2000-09-26	57.06	58.81	57.06	58	14044800
2000-09-27	58.19	59.5	57.81	59.44	14682200
2000-09-28	59.19	59.75	58.63	59	11164700
2000-09-29	58.38	58.88	57.69	57.81	10709500
2000-10-02	58	58.88	57.75	58.5	11895100
2000-10-03	58.63	59.88	58.5	59.06	12229500
2000-10-04	58.88	59.75	58.63	58.88	11419200
2000-10-05	59.13	59.94	58.75	59.75	11778600
2000-10-06	59.5	59.94	57.81	59.44	14005500
2000-10-09	59.13	59.81	58.44	58.5	9687600
2000-10-10	58.75	59.19	57.56	58.06	11007800
2000-10-11	56.75	57.69	55.31	56.63	18511200
2000-10-12	56.56	57.13	54	54.5	17409000
2000-10-13	54.63	57.63	54.5	57	15552900
2000-10-16	57	57.88	56.63	57.75	12994200
2000-10-17	57.69	57.69	54.94	55.63	16856000
2000-10-18	53.75	55.81	52.88	55.5	18415100
2000-10-19	55.5	55.94	54.75	55.63	13189000
2000-10-20	54.75	55.25	51.63	52.13	18000100
2000-10-23	51.63	52	49	49.75	71299300
2000-10-24	50.5	53.38	50.06	53.38	45995300
2000-10-25	53.38	53.88	52.13	52.94	29252400
2000-10-26	53	53.38	51.38	52.13	18670400
2000-10-27	52.69	53.19	51.81	52.25	15464000
2000-10-30	52.44	54	52.25	54	18234800
2000-10-31	54.13	54.94	53.81	54.81	17172100
2000-11-01	54.75	54.94	53.88	54.44	15900200
2000-11-02	54.25	55	53.5	53.69	14338200
2000-11-03	53.81	53.88	52.94	53.31	12062500
2000-11-06	53.56	54.56	53.31	54.5	11944700
2000-11-07	54.5	55.06	54.25	54.94	9680200
2000-11-08	54.88	55.25	54.13	54.56	9482600
2000-11-09	54.06	54.88	53.13	54.56	12295100
2000-11-10	53.75	54.94	53.25	53.88	12252700
2000-11-13	52	53.25	50.5	51.44	18458500
2000-11-14	51.44	53.13	51.25	52.75	14707500
2000-11-15	52.38	53.06	51.56	52.5	12136300
2000-11-16	52.25	53.56	52.06	52.63	10313200
2000-11-17	52.69	53.44	51.19	51.88	11987700
2000-11-20	51.25	51.94	49.88	50.06	14794900
2000-11-21	50.06	51.56	50.06	50.75	12194000
2000-11-22	50	50.06	48.38	48.56	22223500
2000-11-24	49.5	49.81	49.06	49.38	6303000
2000-11-27	50.13	50.81	49.13	49.13	16086000
2000-11-28	49.13	50.47	48.75	49.81	14812300
2000-11-29	49.25	50.94	49	49.69	12740000
2000-11-30	49.25	50.06	47.94	49.56	20149100
2000-12-01	50.88	51.44	50.31	51	18202900
2000-12-04	51	51.88	50.81	51.63	11993500
2000-12-05	51.75	54.5	51.63	54.13	19991000
2000-12-06	53.56	54.13	52.88	53.94	15878700
2000-12-07	53.13	54.13	53.13	53.5	10359200
2000-12-08	54.5	55.56	54.31	55.19	16858500
2000-12-11	55.19	56.19	54.38	55.31	16445000
2000-12-12	53.88	55.06	52.31	52.81	25319900
2000-12-13	52.81	53.63	52.75	53	17563400
2000-12-14	52.75	52.81	51.44	51.44	15750200
2000-12-15	50.38	51.25	49.25	49.81	35899600
2000-12-18	50.56	51.44	50.5	51	13941300
2000-12-19	51	51.44	50.13	50.13	15377800
2000-12-20	48.56	49.44	47.44	47.44	20264400
2000-12-21	47.56	48.5	47.19	47.88	19675700
2000-12-22	48.13	49.38	47.88	48.88	11699900
2000-12-26	48.63	49.44	48.06	49.31	9113800
2000-12-27	49.19	49.75	48.19	48.19	12231700
2000-12-28	48.94	49.19	47.63	48.44	12562000
2000-12-29	48.5	48.81	47.63	47.94	10983300
2001-01-02	46.75	46.88	42.63	43.75	36837700
2001-01-03	44.25	47.94	43.81	47.81	39205800
2001-01-04	47.31	48.75	47.13	48.06	26926400
2001-01-05	47.75	47.81	46.13	47.31	22790400
2001-01-08	47.25	47.25	44.63	45.56	23210900
2001-01-09	45.94	46.25	43.75	44.63	20066000
2001-01-10	44.13	45.13	43.19	44.69	24805300
2001-01-11	45.63	47	45.25	46.56	23599100
2001-01-12	46.81	46.94	45	45.69	16802900
2001-01-16	45.69	47.56	45.63	47.38	19758500
2001-01-17	48	48.5	46.44	46.69	24412000
2001-01-18	47.38	48.06	46.63	47.63	19290300
2001-01-19	47.81	48.13	46.63	47	19360100
2001-01-22	46.88	47.38	45.44	45.75	20691900
2001-01-23	46.5	47.13	46.13	46.69	21121600
2001-01-24	46.5	47.19	45.81	46.31	19145100
2001-01-25	46.38	47.19	45.81	45.94	20812100
2001-01-26	46.44	46.81	44.56	44.63	26858500
2001-01-29	44.87	46.25	44	44.38	23027200
2001-01-30	44.76	46.27	44.42	46.25	19843100
2001-01-31	46.75	46.95	45.56	45.98	21346100
2001-02-01	46.5	46.73	45.9	46.23	17586900
2001-02-02	46.25	46.9	45.85	46.28	16040500
2001-02-05	46.38	48.1	46.05	47.85	21847000
2001-02-06	47.85	48.09	47.2	47.6	15962600
2001-02-07	47.67	47.8	46.62	46.95	13031100
2001-02-08	47.75	48.15	47.03	47.14	17708500
2001-02-09	47.14	47.15	45.39	45.66	18478700
2001-02-12	45.66	47.82	45.66	47.51	17953200
2001-02-13	47.66	47.99	47.13	47.16	14322100
2001-02-14	47.16	47.19	46.12	46.26	13239700
2001-02-15	46.3	48.1	46.15	47.98	24011600
2001-02-16	46.5	47.33	46.26	47	16917000
2001-02-20	47.2	48.31	47.17	47.69	20032300
2001-02-21	47.7	48.45	47.22	47.3	18497500
2001-02-22	47.35	47.5	46.06	47.1	22901300
2001-02-23	46.55	47	45.02	46.18	23368500
2001-02-26	47	48.01	46.2	47.98	21073600
2001-02-27	47.48	48	47	48	22578900
2001-02-28	48	48.24	45.6	46.5	26553400
2001-03-01	45.5	46.07	44.91	45.91	23957800
2001-03-02	45.35	45.66	44.52	44.57	21981100
2001-03-05	44.75	45.36	44.6	45.08	16671900
2001-03-06	46.25	46.6	45.32	45.42	15691600
2001-03-07	45.47	46.26	45.47	45.98	13889500
2001-03-08	46.15	46.36	45	45.87	16572100
2001-03-09	45.25	45.37	43.45	43.81	19891300
2001-03-12	43	43.3	38.6	39.6	45708300
2001-03-13	41.5	42.5	40.75	42.33	42939700
2001-03-14	40.75	42.25	40.1	41.03	35437100
2001-03-15	41.5	41.85	40.7	41.08	24847700
2001-03-16	40.4	41.75	40.1	40.6	44851000
2001-03-19	40.7	41.62	40.15	41.1	20831800
2001-03-20	41.5	42.1	40	40.05	22324400
2001-03-21	40.05	40.6	38.87	39	26840800
2001-03-22	38.75	38.81	36.42	37.7	55941400
2001-03-23	38.75	39.99	38.15	39.99	45736600
2001-03-26	40.5	41	40.05	40.23	31143900
2001-03-27	40.75	42.24	40.55	41.91	36552300
2001-03-28	41.25	41.6	40.8	41.55	26863900
2001-03-29	41.3	41.48	40.7	41.4	26964700
2001-03-30	41.75	41.92	41.22	41.86	29428100
2001-04-02	41.52	42.65	40.88	41.8	24248400
2001-04-03	41.55	41.59	39.26	39.68	23599300
2001-04-04	39.55	40.9	39.04	39.6	26831300
2001-04-05	41	42.25	40.6	42.1	23794700
2001-04-06	41.55	41.7	40.35	41.17	24653200
2001-04-09	41.44	42.4	41.22	42	17781300
2001-04-10	42.75	45.53	42.6	43.83	26111100
2001-04-11	44.4	44.5	42.75	43.27	20147900
2001-04-12	43.55	44.7	43.22	44.7	17265300
2001-04-16	44.53	44.75	43.91	44.65	14130200
2001-04-17	44.1	45.49	43.99	45.46	20507400
2001-04-18	45.88	47.96	45.52	47.89	36439500
2001-04-19	47.5	48.55	47.33	48.51	22062000
2001-04-20	48.51	48.51	47.5	48.1	23271000
2001-04-23	47.75	47.76	46.88	47.2	16211900
2001-04-24	47	47.8	45.89	45.99	18614500
2001-04-25	46.7	48.48	46.4	47.81	17857800
2001-04-26	48.95	49.39	48.49	49.3	21044300
2001-04-27	49.3	49.95	48.29	49.95	15681300
2001-04-30	49.99	50.01	48.01	48.53	18249000
2001-05-01	48.05	48.95	47.8	48.91	13067400
2001-05-02	49.03	49.44	48.12	49.1	18119600
2001-05-03	49.1	49.11	48.01	48.5	18467500
2001-05-04	47.6	49.98	47.51	49.93	18312700
2001-05-07	49.93	50	49.48	49.96	14729900
2001-05-08	49.96	50	48.71	49.48	15135700
2001-05-09	49	50.4	48.76	49.43	23099200
2001-05-10	50.15	50.2	49.41	49.83	13567900
2001-05-11	49.84	50	48.51	49.01	11873400
2001-05-14	49.01	49.99	48.79	49.73	10972200
2001-05-15	49.73	50.36	49.3	50.15	17834400
2001-05-16	49.99	52.25	49.65	52.21	24480600
2001-05-17	52	52.63	51.7	52.11	19454400
2001-05-18	52.11	52.99	51.94	52.99	17302000
2001-05-21	52.99	53.55	52.7	53.4	18244600
2001-05-22	53.15	53.29	51.7	52.68	17378900
2001-05-23	52.45	52.83	51.19	51.35	15999000
2001-05-24	51.25	51.93	50.75	51.4	13074600
2001-05-25	51.2	51.2	49.55	49.95	15636600
2001-05-29	50.39	50.55	49.65	49.67	13017600
2001-05-30	49.67	50.05	49	49.02	15599400
2001-05-31	49.15	49.65	48.75	49	13387600
2001-06-01	48.99	49.41	48	49	13459400
2001-06-04	49.1	49.62	48.91	49.45	13800700
2001-06-05	49.2	49.35	48.62	49.18	15232800
2001-06-06	49	49.29	48.41	48.75	14017700
2001-06-07	48.75	48.98	48.17	48.91	11148600
2001-06-08	48.84	48.84	47.79	48.14	16805800
2001-06-11	47.85	48.95	47.22	47.4	17879500
2001-06-12	47.4	49.27	46.26	48.77	37572800
2001-06-13	48.1	49.29	47.7	47.85	33105200
2001-06-14	48.77	50.21	47.85	48.86	60128100
2001-06-15	48.3	49.35	48	48.81	43756900
2001-06-18	49	49.72	48.54	49	20103000
2001-06-19	49.8	49.98	48.75	48.87	22588200
2001-06-20	48.7	50.85	48.57	50.77	30002600
2001-06-21	50.4	52.42	50.38	51.25	31969300
2001-06-22	51.1	52.43	51.09	51.86	24614400
2001-06-25	51.7	52.61	50.15	50.25	27093700
2001-06-26	49	49.97	48.78	48.79	30804400
2001-06-27	48.7	49.1	47.74	48.26	27011000
2001-06-28	47.75	49.45	47.39	48.87	23575000
2001-06-29	49	51.09	48.48	49	52690300
2001-07-02	48.92	50.2	48.88	50.2	23182900
2001-07-03	49.5	49.9	49.26	49.51	17570200
2001-07-05	48.8	49.4	48.4	48.47	19462700
2001-07-06	48.2	48.23	46.6	46.89	23441500
2001-07-09	46.9	47.13	46.3	46.85	16153800
2001-07-10	46.75	47.24	45.69	45.76	19023000
2001-07-11	45.8	45.94	44.3	44.61	27137600
2001-07-12	45.9	47.2	44.9	47	21427500
2001-07-13	46.6	47.75	46.14	47.45	17619800
2001-07-16	47.15	47.5	45.78	46.22	13751800
2001-07-17	45.75	46.52	45.4	46.11	18256100
2001-07-18	45.6	46.25	45.4	46.15	16952600
2001-07-19	46.3	47.45	46.03	46.48	12881000
2001-07-20	46.7	46.95	46.18	46.63	11999000
2001-07-23	46.5	46.62	45.2	45.3	15203200
2001-07-24	45.4	45.55	43.25	44	26311300
2001-07-25	44.4	44.91	43.15	43.8	25075500
2001-07-26	43.95	44.1	43.25	43.75	23613600
2001-07-27	44.15	44.85	43.85	44.65	16467200
2001-07-30	44.55	44.9	43.4	43.6	16692400
2001-07-31	43.35	44.25	42.99	43.5	24761100
2001-08-01	43	43.53	42.4	42.8	23324700
2001-08-02	43.1	43.18	42.1	42.2	24474900
2001-08-03	42.3	42.8	41.9	42.75	15274800
2001-08-06	42.4	42.51	41.28	41.39	21286300
2001-08-07	41.45	42.85	41.26	42.77	23329100
2001-08-08	42.35	42.5	41.5	41.65	14592600
2001-08-09	41.65	42.25	41.3	41.9	14855000
2001-08-10	42	42.81	41.39	42.57	13353600
2001-08-13	42.5	43.11	42.02	42.23	14195700
2001-08-14	42.6	42.75	41.7	41.85	12559800
2001-08-15	42	42.31	41.71	41.78	14946000
2001-08-16	41.53	41.9	41	41.6	17082500
2001-08-17	41.3	41.4	40.35	40.8	15675600
2001-08-20	41	41.9	40.41	41.53	12777900
2001-08-21	41.52	41.83	40.4	40.47	13918700
2001-08-22	40.55	41.3	40.29	40.85	15836100
2001-08-23	40.9	41.31	40.61	41.04	10507200
2001-08-24	41.1	42.26	41.01	41.99	13596600
2001-08-27	42	42.56	41.65	42.17	14320300
2001-08-28	42.25	42.3	41.15	41.23	12733900
2001-08-29	41.65	41.65	40.61	40.61	11899600
2001-08-30	40.7	41.5	39.84	40.2	22061700
2001-08-31	40.15	41.2	40.07	40.9	17259700
2001-09-04	40.9	42.17	40.35	40.83	18486200
2001-09-05	40.98	41.99	40.5	41.7	20164500
2001-09-06	41.3	41.52	40.41	40.5	18420100
2001-09-07	40	40.3	39.34	39.66	24183000
2001-09-10	39.01	40.16	38.95	39.35	24095000
2001-09-17	35.5	37.2	34.5	35.15	71444400
2001-09-18	35.2	36.2	33.56	33.85	46110700
2001-09-19	34.4	34.65	31	32.5	56660800
2001-09-20	31.3	31.53	30.37	30.37	46676400
2001-09-21	29	32.51	28.5	31.3	85888900
2001-09-24	33.75	35.47	32.75	35.2	70974400
2001-09-25	35.21	36.13	34.67	35.5	44047500
2001-09-26	36	36	35	35.48	26488400
2001-09-27	35.6	36	35.02	35.95	20999900
2001-09-28	36.3	37.3	36.02	37.2	32471000
2001-10-01	37.3	37.76	37.05	37.64	24724400
2001-10-02	37.55	38.11	36.69	38.05	22364300
2001-10-03	37.65	38.47	37.4	38.15	25648200
2001-10-04	38.45	38.7	37.1	37.39	26630300
2001-10-05	37.39	37.69	36.21	37.45	22852300
2001-10-08	36.75	37.25	36.25	36.8	15739700
2001-10-09	36.8	37.17	36.41	36.82	14174300
2001-10-10	36.81	38.14	36.51	37.91	17994100
2001-10-11	38.4	39.49	38.3	38.95	24701900
2001-10-12	38.94	39.14	37.51	39	22116400
2001-10-15	38.55	39.08	38.06	38.86	12873500
2001-10-16	38.86	39.25	38.1	38.47	16597200
2001-10-17	38.75	38.76	37.02	37.15	21689500
2001-10-18	37.1	37.5	36.85	37.25	15151800
2001-10-19	37	37.4	36.54	37.25	16372700
2001-10-22	37.15	37.8	37.01	37.61	16272000
2001-10-23	38	38.05	36.92	37.27	15209800
2001-10-24	37.28	37.9	36.9	37.08	16009200
2001-10-25	36.85	37.96	36.04	37.87	22510100
2001-10-26	38.24	38.98	37.6	38.88	18619100
2001-10-29	38.65	38.75	37.35	37.43	14143200
2001-10-30	36.75	36.98	36.32	36.34	15276200
2001-10-31	36.6	37.15	36.25	36.41	15930400
2001-11-01	36.25	38.23	36.05	37.91	18593200
2001-11-02	37.6	38.4	37.08	37.96	13969400
2001-11-05	38.6	39.1	38.44	38.77	15160800
2001-11-06	38.77	39.98	38.45	39.8	16800400
2001-11-07	39.65	39.96	39.09	39.35	15283800
2001-11-08	39.55	40.47	39.45	40.35	20047500
2001-11-09	40.29	40.48	39.84	40.41	11799500
2001-11-12	39.9	40.15	38.61	39.43	19891200
2001-11-13	40	40.59	39.8	40.56	17642100
2001-11-14	40.95	41.4	40.51	40.88	14243400
2001-11-15	40.88	41.6	40.8	41.55	16943100
2001-11-16	41.55	41.55	40.26	40.85	17294300
2001-11-19	41.15	41.58	40.7	41.25	14189800
2001-11-20	41.2	41.77	40.8	41.1	14338900
2001-11-21	41	41.2	40.16	40.45	12021900
2001-11-23	40.65	41.15	40.55	41.02	5246000
2001-11-26	41.45	41.72	41	41.32	12607300
2001-11-27	41.2	41.78	40.63	41.07	14034700
2001-11-28	40.25	41	39.14	39.35	23774600
2001-11-29	39.35	39.79	39.14	39.73	15390600
2001-11-30	39.73	39.88	38.45	38.5	23595000
2001-12-03	38.4	38.4	36.61	36.92	33713700
2001-12-04	37.75	38.21	37	37.35	29176900
2001-12-05	37.6	38.26	37.11	37.55	35193500
2001-12-06	37.9	38.39	37.55	37.75	19367600
2001-12-07	37.76	37.76	37.05	37.15	16374000
2001-12-10	37.2	38.15	36.65	36.8	20747000
2001-12-11	37.35	37.5	36.44	36.79	20718700
2001-12-12	37.45	37.46	36.21	37.05	22629300
2001-12-13	36.85	37.9	36.55	37.05	26103100
2001-12-14	37.05	37.99	36.45	37.65	26119200
2001-12-17	37.8	38.85	37.7	38.3	26715900
2001-12-18	39.75	40.1	39.35	39.72	33016300
2001-12-19	39.7	40.98	39.5	40.78	27305400
2001-12-20	40.8	41.16	40.63	40.84	18656300
2001-12-21	41.1	41.39	40.95	41.35	30675500
2001-12-24	41.35	41.39	41	41.19	5569800
2001-12-26	40.9	41.28	40.55	40.55	14955200
2001-12-27	40.5	40.95	40.32	40.95	12881700
2001-12-28	40.77	41.12	40.42	40.73	13621800
2001-12-31	40.55	40.8	40.03	40.08	14030800
2002-01-02	40.3	40.95	40.05	40.95	17693300
2002-01-03	40.45	40.92	40.15	40.61	17497500
2002-01-04	40.8	41.34	40.28	40.95	19853100
2002-01-07	40.65	40.85	39.1	39.36	27526900
2002-01-08	39.65	40.01	38.6	38.95	24128100
2002-01-09	38.7	39.6	38.19	38.55	20192300
2002-01-10	38.55	38.9	38.4	38.61	14738000
2002-01-11	39.1	39.15	38.16	38.23	16802200
2002-01-14	38.2	38.45	37.78	37.9	20832500
2002-01-15	37.8	38.99	37.57	38.71	26047300
2002-01-16	38.4	38.49	37.71	37.72	22894900
2002-01-17	38.9	38.91	38.3	38.75	22560400
2002-01-18	38.44	38.9	38.25	38.68	18037200
2002-01-22	39.45	39.45	38.23	38.3	17171600
2002-01-23	38.3	38.31	37.49	37.65	22501800
2002-01-24	38.1	38.59	37.34	37.55	19384700
2002-01-25	38	38.38	37.61	38.26	15756600
2002-01-28	38.6	38.62	37.76	38.15	13962700
2002-01-29	38	38.22	36.22	36.46	36329300
2002-01-30	36.4	37.3	34.49	36.88	62345700
2002-01-31	37	37.23	35.5	37.15	31013000
2002-02-01	36.9	37	36.39	36.85	20544800
2002-02-04	35.9	35.9	34.72	35	39740800
2002-02-05	35.1	36.57	35.09	36.21	44376000
2002-02-06	36.35	37.09	35.94	36.96	33209100
2002-02-07	37.01	37.84	36.55	37.2	23954100
2002-02-08	37.4	37.75	36.23	37.25	22713900
2002-02-11	37.25	37.9	37.05	37.8	15768700
2002-02-12	37.5	37.6	36.95	37.5	16329500
2002-02-13	37.7	38.37	37.5	38.1	18759300
2002-02-14	38.1	38.85	37.54	38	20375100
2002-02-15	38	38	37.02	37.11	22109400
2002-02-19	36.9	37	36.32	36.4	16948300
2002-02-20	36.53	37.75	36.15	37.57	22008100
2002-02-21	37.98	38.46	37.38	37.52	27637000
2002-02-22	37.52	38.38	37.08	38.09	19559000
2002-02-25	38.05	39.28	38	39.2	24430700
2002-02-26	39.2	39.25	38.5	38.75	18784000
2002-02-27	39.25	39.48	38.5	38.75	23093100
2002-02-28	39.25	39.65	38.46	38.5	23397500
2002-03-01	39.1	39.45	38.7	39.45	20117900
2002-03-04	39.8	40.25	39.47	40.2	32281600
2002-03-05	39.95	40.8	39.8	40.5	23793500
2002-03-06	40.5	41.67	40.4	41.55	24636300
2002-03-07	41.75	41.8	40.4	40.95	24434200
2002-03-08	41.5	41.84	40.24	40.6	28101500
2002-03-11	41	41.37	40.86	41.15	23441900
2002-03-12	40.5	41.53	40.33	41.1	19767600
2002-03-13	40.75	40.76	39.92	40	23574800
2002-03-14	40.25	40.55	40	40.41	14763700
2002-03-15	40.55	40.9	39.91	40.19	33098200
2002-03-18	40.25	40.55	39.73	39.9	19998400
2002-03-19	40	40.1	39.59	39.9	17870400
2002-03-20	39.74	40.14	38.5	38.8	27496500
2002-03-21	38.3	38.6	36.83	37.45	50303300
2002-03-22	37.52	37.99	37.03	37.87	30601700
2002-03-25	38.12	38.23	37	37.04	24599300
2002-03-26	37.1	37.82	37	37.31	20010500
2002-03-27	37.27	38.07	37.05	37.45	19626800
2002-03-28	37.7	37.94	37.24	37.4	18709400
2002-04-01	37.05	37.45	36.6	37.3	21535700
2002-04-02	37.2	37.2	36.7	37.1	17410700
2002-04-03	37.1	37.22	36	36.75	19117500
2002-04-04	36.75	37.35	36.64	37.3	20529600
2002-04-05	37.6	37.8	36.77	37.1	14824200
2002-04-08	36.5	36.89	36.38	36.86	17163400
2002-04-09	36.8	36.95	36.26	36.45	17161100
2002-04-10	36.53	37.36	36.4	37.2	22679900
2002-04-11	36.7	36.77	33.5	33.75	79873900
2002-04-12	34.45	34.45	33	33.55	49724200
2002-04-15	33.1	33.25	31.64	31.85	68551500
2002-04-16	32.5	33.36	32.19	33.1	44634700
2002-04-17	33.5	33.98	33.21	33.65	29648900
2002-04-18	33.66	34.02	33	33.8	27240700
2002-04-19	34.15	34.15	33.52	33.7	19681200
2002-04-22	33.55	33.55	32.8	32.86	19806100
2002-04-23	33.5	33.98	32.65	32.8	19485200
2002-04-24	32.85	33.16	32.38	32.5	21743700
2002-04-25	32.25	33.19	31.82	32.05	27672200
2002-04-26	32.8	32.8	31.48	31.5	23183400
2002-04-29	31.75	31.88	30.68	30.85	22623700
2002-04-30	30.8	31.9	30.15	31.55	40299800
2002-05-01	31.75	31.86	30.75	31.7	25795500
2002-05-02	31.65	31.85	31.06	31.6	19586900
2002-05-03	31.3	31.7	30.74	31.7	19807300
2002-05-06	31.55	32.05	30.89	30.97	23319600
2002-05-07	31	31.36	30.51	30.65	20627000
2002-05-08	31.35	33.02	31.3	32.85	33876300
2002-05-09	32.5	32.52	31.34	31.49	32919100
2002-05-10	31.75	31.75	30.61	30.65	26257300
2002-05-13	30.55	31.05	30.4	30.85	22533500
2002-05-14	31.55	31.66	30.9	31.58	29672100
2002-05-15	31.45	31.7	30.91	30.93	29630700
2002-05-16	31.35	32	31.14	32	23497000
2002-05-17	32.4	33.45	32.25	33.45	32674100
2002-05-20	33	33.01	32.48	32.6	20308400
2002-05-21	32.9	33.2	32	32.15	19864200
2002-05-22	32	32.19	31.5	31.92	18914100
2002-05-23	32.1	32.95	31.82	32.95	18058500
2002-05-24	32.95	33	32.48	32.6	14183600
2002-05-28	32.75	32.84	31.86	32.05	14276200
2002-05-29	31.85	32.29	31.31	31.4	16757300
2002-05-30	30.9	31.4	30.75	31.2	20828300
2002-05-31	31.2	31.68	31	31.14	19921400
2002-06-03	31.14	31.15	29.95	30.11	28920400
2002-06-04	30	30.41	29.79	30.05	33315200
2002-06-05	30.25	30.46	29.81	30.15	23873000
2002-06-06	30.3	30.3	29.11	29.3	21379200
2002-06-07	28.4	30.25	28.4	30.2	31579000
2002-06-10	30.15	30.4	29.75	29.95	20841500
2002-06-11	30.1	30.45	29.35	29.4	22304000
2002-06-12	29.4	30.41	29.35	30.35	28132500
2002-06-13	30	30.45	29.74	29.85	20831500
2002-06-14	29.5	29.8	28.88	29.7	34148300
2002-06-17	30	30.65	29.88	30.51	21291800
2002-06-18	30.4	31.4	30.24	31.15	21798000
2002-06-19	30.7	31.36	30.3	30.35	20921100
2002-06-20	30.25	30.54	29.6	29.7	20761900
2002-06-21	29.15	29.7	28.75	28.95	39211800
2002-06-24	28.55	30	28.1	29.6	37185500
2002-06-25	29.95	30.19	28.7	28.9	29769400
2002-06-26	27.5	29.91	27.42	29.5	45000400
2002-06-27	29.7	30	28.74	29.9	33238500
2002-06-28	29.9	30.25	29.02	29.05	32465400
2002-07-01	29.06	29.54	28.25	28.45	26966400
2002-07-02	28.15	28.51	27.41	28.1	31547900
2002-07-03	27.25	27.95	26.9	27.9	30474700
2002-07-05	28.75	29.75	28.5	29.69	19258000
2002-07-08	29.7	29.92	29.08	29.43	20376200
2002-07-09	29.4	29.73	28.24	28.3	24683800
2002-07-10	28.4	28.75	27.05	27.05	33494000
2002-07-11	26.8	27.85	26.4	27.35	51499200
2002-07-12	28.1	29.93	27.15	28.6	48120400
2002-07-15	28.48	28.52	25.25	28.25	37506900
2002-07-16	27.32	28.15	27.32	27.55	35834900
2002-07-17	28.4	28.49	27.45	28.25	38286700
2002-07-18	28.05	28.64	27.51	27.7	27972300
2002-07-19	27.1	27.7	26.25	26.52	36109200
2002-07-22	26.5	26.89	25.34	25.66	44461300
2002-07-23	25.98	26.15	24.47	24.8	48600100
2002-07-24	24.19	26.75	23.02	26.53	62394500
2002-07-25	26.6	27.2	25.85	26.65	39859600
2002-07-26	27.05	27.88	26.49	27.8	35789000
2002-07-29	28.89	30.45	28.84	30.45	45171800
2002-07-30	30	31.76	29.64	31.6	43502200
2002-07-31	31.6	32.2	30.24	32.2	45183900
2002-08-01	32.1	32.29	31.25	31.4	32957900
2002-08-02	30.85	31.24	29.09	29.5	38480700
2002-08-05	29.35	29.69	28.27	28.3	27420400
2002-08-06	29.25	30.6	29.2	29.65	36171200
2002-08-07	30.47	30.86	29.55	30.75	28468600
2002-08-08	30.8	32.2	30.61	31.95	33182300
2002-08-09	31.5	32.55	31.24	32.4	27147500
2002-08-12	31.76	32.4	31.45	32.25	20814600
2002-08-13	31.8	32.23	30.8	30.95	26276700
2002-08-14	30.75	32.15	29.8	31.9	37303100
2002-08-15	31.9	32.41	31.18	32.29	28889000
2002-08-16	32	32.3	31.2	31.55	21838800
2002-08-19	31.55	32.89	31.5	32.89	24067300
2002-08-20	32.65	32.74	31.9	32.25	20365700
2002-08-21	32.65	32.89	31.86	32.3	21387900
2002-08-22	32.4	32.98	32.13	32.7	20575300
2002-08-23	32.25	32.41	31.99	32.25	16547100
2002-08-26	32.35	32.4	31.29	32.07	18404900
2002-08-27	32.5	32.75	31.68	31.95	20288200
2002-08-28	31.6	31.8	31.01	31.3	17400600
2002-08-29	30.5	30.67	30.05	30.35	25582300
2002-08-30	30.2	30.68	29.98	30.15	20144600
2002-09-03	29.5	29.52	28.44	28.46	30159600
2002-09-04	28.6	28.99	28.28	28.7	26574100
2002-09-05	28.3	28.84	27.94	28	25022700
2002-09-06	28.85	28.9	28.25	28.3	18102200
2002-09-09	28.15	29.13	27.94	28.78	17364600
2002-09-10	29.2	29.6	28.63	29.08	20361000
2002-09-11	29.36	29.7	28.9	29	14921600
2002-09-12	28.75	28.82	27.85	28	20250800
2002-09-13	27.65	27.75	26.95	27.05	36293700
2002-09-16	27.1	27.98	27.05	27.9	18761200
2002-09-17	28.94	28.94	27.51	27.7	25050400
2002-09-18	27.2	27.9	26.9	27.35	25912500
2002-09-19	26.75	27.25	26.55	26.55	22387300
2002-09-20	26.56	26.9	26.02	26.75	40941900
2002-09-23	26.35	26.72	25.93	26.4	21413300
2002-09-24	25.65	26.4	25.55	25.9	29297800
2002-09-25	27	27.18	26.13	27	32598200
2002-09-26	27.5	28.01	25.79	26.39	56588200
2002-09-27	25.25	25.3	24.34	24.47	55036400
2002-09-30	24	24.85	23.51	24.65	49836400
2002-10-01	24.75	26.2	24.6	26.2	40118700
2002-10-02	25.75	25.97	24.19	24.8	30036100
2002-10-03	24.85	25.88	24.56	24.62	29716100
2002-10-04	25.25	25.3	24	24.01	30801800
2002-10-07	24.02	24.46	22.84	22.95	38573100
2002-10-08	23.25	23.9	22.49	23.35	42285500
2002-10-09	22.55	22.56	21.9	22	48248000
2002-10-10	21.65	22.6	21.4	22.6	60584700
2002-10-11	23.98	24.91	23.44	24.21	59969800
2002-10-14	24.2	24.75	23.89	24.35	24922200
2002-10-15	25.5	26.27	25.3	26.2	44052300
2002-10-16	25.85	26.06	25.19	25.6	27515700
2002-10-17	26.9	26.95	26.4	26.89	25829800
2002-10-18	26.6	26.89	26.09	26.65	21455800
2002-10-21	26.2	27.21	26.2	27.15	23026000
2002-10-22	27.01	27.07	26.5	27.07	21411700
2002-10-23	26.95	27	26.1	26.9	26630300
2002-10-24	27.1	27.2	25.65	26	32493200
2002-10-25	25.8	26.45	25.77	26.24	23676200
2002-10-28	26.85	26.9	26.04	26.25	23009800
2002-10-29	26.2	26.26	25.2	25.85	22631100
2002-10-30	25.65	25.8	24.9	25.15	33492200
2002-10-31	25.2	25.65	25.04	25.25	26814200
2002-11-01	25.28	26	24.96	26	22739200
2002-11-04	26.5	26.99	26.21	26.5	25118100
2002-11-05	26.4	26.6	26.05	26.5	18510700
2002-11-06	26.9	26.98	25.95	26.6	27103100
2002-11-07	26.61	26.61	25.75	26.11	22929100
2002-11-08	25.85	26	24.63	25.1	30809100
2002-11-11	24.75	24.95	24.04	24.21	25250200
2002-11-12	24.3	24.55	23.75	23.85	32306500
2002-11-13	23.9	24.3	23.46	24.09	27840500
2002-11-14	24.6	24.89	24.36	24.5	26352100
2002-11-15	23.5	24.02	23.49	23.86	35889800
2002-11-18	24.02	24.62	23.6	23.6	28107700
2002-11-19	23.3	24	23.2	23.9	30603400
2002-11-20	23.8	24.8	23.76	24.8	33298300
2002-11-21	24.8	26.89	24.8	26.85	64205500
2002-11-22	26.6	26.75	26.34	26.45	27472500
2002-11-25	26.2	26.94	26.16	26.8	25462600
2002-11-26	26.5	26.79	26.27	26.35	25034600
2002-11-27	26.65	27.4	26.6	27.15	23235600
2002-11-29	27.3	27.39	27.01	27.12	12273400
2002-12-02	27.98	27.98	26.92	27.2	22115900
2002-12-03	27.19	27.19	26.54	26.75	19630900
2002-12-04	26.5	27.2	26.43	26.52	24661100
2002-12-05	26.75	26.91	25.75	25.8	18212700
2002-12-06	25.25	26.1	25.21	26.05	17615800
2002-12-09	25.65	26.18	25.46	25.5	17806500
2002-12-10	25.72	26	25.51	25.93	17103900
2002-12-11	25.75	26.72	25.55	26.14	20217800
2002-12-12	26.1	26.28	25.68	25.9	15490300
2002-12-13	25.91	25.91	25.25	25.5	20358200
2002-12-16	25.65	26.43	25.63	26.43	21068200
2002-12-17	26.43	26.43	25.8	26	19211000
2002-12-18	25.9	26.64	25.47	25.66	18582700
2002-12-19	25.45	25.85	25.1	25.4	20959900
2002-12-20	25.85	26	25.55	25.95	31926100
2002-12-23	25.65	26	25.47	25.73	20381800
2002-12-24	25.4	25.63	25.3	25.33	7503200
2002-12-26	25.57	25.98	25.2	25.3	15078000
2002-12-27	25.2	25.3	24.54	24.7	18600200
2002-12-30	24.53	24.75	24.2	24.5	22054600
2002-12-31	24.35	24.59	24.1	24.35	21182900
2003-01-02	24.65	25.6	24.55	25.48	21813600
2003-01-03	25.35	25.48	25.01	25.4	15025700
2003-01-06	25.4	26.2	25.35	26.05	18845000
2003-01-07	25.99	26.26	25.75	25.9	21805700
2003-01-08	25.85	25.95	25.36	25.5	21583800
2003-01-09	25.75	25.95	25.63	25.9	19371400
2003-01-10	25.55	25.98	25.5	25.65	18590600
2003-01-13	25.75	25.98	25.51	25.64	19551600
2003-01-14	25.7	25.84	25.42	25.71	18353200
2003-01-15	25.93	25.94	25.18	25.19	20564000
2003-01-16	25.5	25.9	24.75	25.03	24472900
2003-01-17	24.8	25.56	24.3	24.88	25292900
2003-01-21	24.89	25.03	23.99	24.06	21500100
2003-01-22	24.05	24.07	23.51	23.55	24849200
2003-01-23	23.65	24.23	23.62	23.95	21979700
2003-01-24	23.8	23.95	23.01	23.06	23816200
2003-01-27	23.05	23.76	22.73	23.05	28459900
2003-01-28	23.6	23.6	23.03	23.15	22571000
2003-01-29	22.8	23.23	22.51	23.03	25473300
2003-01-30	23.04	23.15	22.52	22.55	21649400
2003-01-31	22.5	23.25	22.45	23.14	26239200
2003-02-03	23.35	23.75	23.25	23.65	21327600
2003-02-04	23.15	23.23	22.87	23.05	24473300
2003-02-05	23.2	23.62	22.85	23	19998900
2003-02-06	22.9	23.07	22.6	22.89	19594000
2003-02-07	23	23.1	22.46	22.7	22822100
2003-02-10	22.61	22.7	22.23	22.63	23560500
2003-02-11	22.65	22.82	22.4	22.5	21898300
2003-02-12	22.5	22.68	22.24	22.25	18219100
2003-02-13	22.28	22.3	21.3	22.17	22660300
2003-02-14	22.08	22.48	21.82	22.48	26371500
2003-02-18	22.54	23.06	22.54	22.91	21042400
2003-02-19	22.92	23.35	22.71	23.35	19038000
2003-02-20	23.3	23.49	23.14	23.35	23752500
2003-02-21	23.45	24.01	23.13	23.8	25029000
2003-02-24	23.95	24.2	23.42	23.42	23585300
2003-02-25	23.15	24.05	22.9	23.98	24857300
2003-02-26	23.85	23.97	23.34	23.37	18853200
2003-02-27	23.47	24.05	23.33	23.9	24811100
2003-02-28	23.9	24.19	23.74	24.05	22358000
2003-03-03	24.2	24.5	23.8	23.9	21023300
2003-03-04	23.73	23.8	23.28	23.4	16680100
2003-03-05	23.25	23.9	23.24	23.8	21168300
2003-03-06	23.6	24.06	23.5	23.95	20613700
2003-03-07	23.5	24.4	23.4	24.3	28621100
2003-03-10	23.9	24.08	23.6	23.6	20142100
2003-03-11	23.67	23.97	23.34	23.35	21506000
2003-03-12	23.22	23.8	23.16	23.8	22940100
2003-03-13	24.2	25.23	24.2	25.21	38540500
2003-03-14	25.25	25.67	24.95	25.65	29924900
2003-03-17	25	26.4	24.75	26.27	34557500
2003-03-18	26.3	26.45	25.95	26.4	25136000
2003-03-19	26.39	27.02	26.12	26.98	24912900
2003-03-20	26.86	26.95	26.43	26.85	24890200
2003-03-21	27.24	28	27.1	28	39905500
2003-03-24	26.85	27.95	26.51	26.73	27822200
2003-03-25	26.73	27.18	26.4	26.98	22126100
2003-03-26	26.98	27.08	26.52	26.6	21602800
2003-03-27	26.05	26.53	25.94	26.44	20937700
2003-03-28	26.25	26.43	26.02	26.03	16256600
2003-03-31	25.45	26.5	25.32	25.5	24471400
2003-04-01	25.55	26.32	25.5	26.13	21391600
2003-04-02	26.95	27.27	26.72	27.05	27475800
2003-04-03	27.28	27.9	26.6	27.55	28277900
2003-04-04	27.57	27.79	27.33	27.63	17288800
2003-04-07	28.34	28.69	27.73	27.76	27382400
2003-04-08	27.95	28.25	27.8	28.06	17955500
2003-04-09	27.88	28.05	27.15	27.3	25533900
2003-04-10	27.29	27.39	26.9	27.38	16678800
2003-04-11	27.68	27.93	27.35	27.65	17959600
2003-04-14	27.39	27.79	27.27	27.76	16071900
2003-04-15	27.9	28.32	27.74	28.3	20397500
2003-04-16	28.3	28.53	27.79	27.83	16556700
2003-04-17	27.84	28.5	27.78	28.49	16099300
2003-04-21	28.47	28.53	27.47	28.16	12801100
2003-04-22	28.1	28.99	28.05	28.99	20658200
2003-04-23	28.99	29.5	28.83	29.39	20573000
2003-04-24	29	29.29	28.76	29.1	17787600
2003-04-25	29.07	29.2	28.79	29.11	19262100
2003-04-28	28.75	29.78	28.75	29.52	20062400
2003-04-29	29.68	29.72	29.15	29.4	20857800
2003-04-30	29.28	29.6	29.15	29.45	22146000
2003-05-01	29.45	29.45	28.37	29.1	20380600
2003-05-02	28.8	29.26	28.77	29.08	20404400
2003-05-05	29.04	29.2	28.72	28.83	17300300
2003-05-06	28.79	29.34	28.79	29.12	18448000
2003-05-07	29.22	29.22	28.73	28.85	18733600
2003-05-08	28.7	28.96	28.38	28.47	15109400
2003-05-09	28.6	29.09	28.08	29	14971800
2003-05-12	28.88	29.07	28.75	28.97	16037400
2003-05-13	28.75	29.02	28.32	28.55	18987900
2003-05-14	28.88	28.88	28.4	28.61	15937800
2003-05-15	28.7	28.93	28.35	28.48	16075100
2003-05-16	28.4	28.52	27.85	27.85	26335300
2003-05-19	27.65	27.77	27.46	27.55	18787300
2003-05-20	27.74	27.99	27.35	27.73	17056200
2003-05-21	27.43	27.75	27.4	27.6	16583900
2003-05-22	27.7	27.89	27.59	27.73	17554500
2003-05-23	27.73	27.91	27.6	27.64	12470500
2003-05-27	27.5	28.52	27.42	28.31	22496500
2003-05-28	28.55	28.57	28.13	28.27	18433100
2003-05-29	28.27	28.95	27.83	28.25	19311400
2003-05-30	28.4	28.78	28.26	28.7	23629200
2003-06-02	29.42	29.42	28.82	29	20997600
2003-06-03	29	29.13	28.75	29.05	14795900
2003-06-04	29.08	29.47	28.97	29.36	17274500
2003-06-05	29.33	29.85	29	29.78	19637500
2003-06-06	30.21	30.52	29.86	30.3	28558400
2003-06-09	30.05	30.34	30.04	30.14	16455700
2003-06-10	30.3	30.59	30.19	30.59	15457900
2003-06-11	30.59	31.12	30.45	30.98	16908500
2003-06-12	31.09	31.2	30.66	31.07	16943400
2003-06-13	31	31.08	30.17	30.65	16620200
2003-06-16	30.85	31.35	30.76	31.34	18743300
2003-06-17	31.42	31.66	31.17	31.2	19250700
2003-06-18	31.11	31.32	30.7	30.73	19267600
2003-06-19	30.26	30.37	29.61	29.86	34908700
2003-06-20	30.2	30.31	29.81	30.01	37775200
2003-06-23	29.96	30.26	29.75	29.87	16911800
2003-06-24	29.87	30.08	29.82	29.93	15937900
2003-06-25	29.84	30.07	29.24	29.26	19249200
2003-06-26	29.05	29.53	28.96	29.15	16964600
2003-06-27	29.2	29.96	28.53	28.62	17794100
2003-06-30	28.72	28.99	28.55	28.68	15558100
2003-07-01	28.48	28.8	28.08	28.63	20835200
2003-07-02	28.82	28.88	28.42	28.61	21819500
2003-07-03	28.62	28.8	28.41	28.55	12294700
2003-07-07	28.93	29.5	28.87	29.27	19605700
2003-07-08	29.27	29.27	28.65	28.81	22860100
2003-07-09	28.85	28.94	28.31	28.38	28195400
2003-07-10	28.38	28.65	28	28.19	21155700
2003-07-11	28.35	28.85	27.99	28.12	28780300
2003-07-14	28.5	28.74	28.01	28.04	22771900
2003-07-15	28.24	28.33	27.52	27.67	24730200
2003-07-16	27.72	27.79	27.13	27.38	22042800
2003-07-17	27.15	27.57	26.9	27.1	23477800
2003-07-18	27.58	27.86	27.2	27.78	20152900
2003-07-21	27.77	27.85	27.02	27.16	17010100
2003-07-22	27.2	27.46	27	27.41	17399500
2003-07-23	27.4	27.44	27	27.42	18908500
2003-07-24	27.65	27.98	27.37	27.44	19250800
2003-07-25	27.68	28.49	27.58	28.43	23574600
2003-07-28	28.55	28.8	28.21	28.37	18566700
2003-07-29	28.38	28.4	27.8	27.9	18375600
2003-07-30	28.15	28.19	27.7	27.97	13678500
2003-07-31	28.35	28.98	28.04	28.44	27435100
2003-08-01	28.2	28.68	28.2	28.46	16840800
2003-08-04	28.46	28.6	27.8	28.48	15046700
2003-08-05	28.26	28.48	27.76	27.8	16239500
2003-08-06	27.8	28.1	27.53	27.68	17207500
2003-08-07	27.68	28.12	27.18	28.08	13142000
2003-08-08	27.94	28.24	27.94	28.08	10593300
2003-08-11	28.05	28.46	28	28.28	11657800
2003-08-12	28.32	28.4	27.98	28.33	14087300
2003-08-13	28.44	28.48	27.85	28.02	15337700
2003-08-14	28.2	28.74	28.03	28.55	19531900
2003-08-15	28.7	28.98	28.61	28.78	14257500
2003-08-18	29	29.85	28.97	29.8	25953200
2003-08-19	29.9	30	29.33	29.85	21179600
2003-08-20	29.84	29.84	29.25	29.45	16401800
2003-08-21	29.7	30.28	29.62	30.16	24496600
2003-08-22	30.3	30.39	29.75	29.88	19923200
2003-08-25	29.78	29.85	29.55	29.85	11508900
2003-08-26	29.65	29.95	29.4	29.88	14060300
2003-08-27	29.63	29.81	29.6	29.75	12185300
2003-08-28	29.8	29.9	29.4	29.68	13707300
2003-08-29	29.58	29.7	29.3	29.57	13129600
2003-09-02	29.75	30.49	29.58	30.44	24469700
2003-09-03	30.55	31.26	30.51	31.12	34207100
2003-09-04	31.11	31.35	31.01	31.32	18892100
2003-09-05	30.94	31.21	30.82	31.04	18543900
2003-09-08	31.03	31.52	30.6	31.38	15212200
2003-09-09	31.06	31.27	30.9	31.16	16168700
2003-09-10	31.05	31.24	30.9	31.03	18147000
2003-09-11	31.05	31.65	31.05	31.48	20060800
2003-09-12	31.43	31.6	31.13	31.53	16634100
2003-09-15	31.5	31.75	31.25	31.4	14279600
2003-09-16	31.23	32.03	31.23	31.93	20066600
2003-09-17	31.78	31.94	31.48	31.72	19185500
2003-09-18	31.77	32.18	31.71	32.11	22265400
2003-09-19	32.42	32.42	31.52	31.93	23219700
2003-09-22	31.6	31.9	31.2	31.4	18566300
2003-09-23	31.3	31.6	31.18	31.56	13109000
2003-09-24	31.6	31.69	30.81	30.81	19129600
2003-09-25	30.83	31.6	30.34	30.38	19008100
2003-09-26	30.12	30.31	29.31	29.87	22431000
2003-09-29	30	30.66	29.98	30.37	20938700
2003-09-30	30.25	30.29	29.62	29.81	28837600
2003-10-01	29.81	30.67	29.8	30.63	23842500
2003-10-02	30.54	30.9	30.43	30.75	17667900
2003-10-03	31.15	31.3	30.75	30.82	20911100
2003-10-06	31	31.05	30.73	30.79	13471800
2003-10-07	30.58	30.81	30.51	30.65	19041600
2003-10-08	30.55	30.65	30.15	30.2	21670200
2003-10-09	30.53	30.55	30	30.13	26752700
2003-10-10	29.65	29.65	29.2	29.32	39152600
2003-10-13	29.52	29.55	28.65	28.93	29537600
2003-10-14	28.9	29.29	28.66	29.29	21406800
2003-10-15	29.41	29.45	28.74	28.85	23436800
2003-10-16	28.83	29.14	28.78	29.02	16644900
2003-10-17	29.02	29.06	28.42	28.55	21286800
2003-10-20	28.75	28.78	28.51	28.78	16070600
2003-10-21	29	29	28.78	28.88	16186500
2003-10-22	28.78	28.78	28.3	28.35	20064000
2003-10-23	28.35	28.73	28.24	28.39	18290000
2003-10-24	28.39	28.4	28	28.3	17771700
2003-10-27	28.5	28.55	28.13	28.22	16609000
2003-10-28	28.48	28.54	28.23	28.52	19283200
2003-10-29	28.52	29.15	28.42	28.83	20577400
2003-10-30	29.15	29.25	28.79	28.88	20940700
2003-10-31	28.95	29.25	28.95	29.01	16863700
2003-11-03	29.05	29.26	28.8	28.8	18126300
2003-11-04	28.81	28.81	28.4	28.66	19007700
2003-11-05	28.41	28.58	28.25	28.43	17140600
2003-11-06	28.3	28.44	28.05	28.44	15762600
2003-11-07	28.54	28.6	28.06	28.12	17998300
2003-11-10	28.23	28.24	28.09	28.17	14037900
2003-11-11	28.15	28.19	27.97	28.11	15770600
2003-11-12	28.12	28.8	28.1	28.7	23640400
2003-11-13	28.6	28.73	28.15	28.34	24937400
2003-11-14	28.25	28.28	27.85	27.88	27533200
2003-11-17	27.67	28.85	27.37	27.81	23500900
2003-11-18	28.42	28.92	28.4	28.44	41093700
2003-11-19	29	29.53	28.95	29.47	44900400
2003-11-20	29.12	29.46	28.79	28.95	24407500
2003-11-21	29.08	29.95	28.53	28.56	24952100
2003-11-24	28.81	28.94	28.62	28.75	18272900
2003-11-25	28.77	29.1	28.62	28.91	16317000
2003-11-26	29.11	29.13	28.53	28.77	15137500
2003-11-28	28.85	28.9	28.65	28.67	8372200
2003-12-01	29.2	29.21	28.78	29.03	19829700
2003-12-02	29.03	29.48	28.95	29.48	24205400
2003-12-03	29.59	29.7	29.32	29.52	25066600
2003-12-04	29.4	29.55	29.1	29.15	19621200
2003-12-05	29.16	29.4	29.01	29.1	13716000
2003-12-08	29.15	29.41	29.15	29.37	15077000
2003-12-09	29.5	29.81	29.44	29.56	24682500
2003-12-10	29.65	29.72	29.54	29.72	22898800
2003-12-11	29.74	30.47	29.74	30.4	28669600
2003-12-12	30.28	30.45	29.95	30.11	20599000
2003-12-15	30.59	30.6	30.11	30.33	26989400
2003-12-16	30.42	30.8	30.21	30.65	25709500
2003-12-17	30.65	30.73	30.44	30.73	21663400
2003-12-18	30.87	30.91	30.73	30.85	24383300
2003-12-19	30.89	31	30.51	30.89	25295800
2003-12-22	30.8	31	30.73	31	16271500
2003-12-23	30.95	31.29	30.91	31.1	15449100
2003-12-24	31.05	31.06	30.79	30.9	5805500
2003-12-26	30.89	30.97	30.7	30.72	5089000
2003-12-29	30.7	30.83	30.52	30.83	16634500
2003-12-30	30.83	30.86	30.58	30.72	14046300
2003-12-31	30.63	30.98	30.58	30.98	16831900
2004-01-02	31	31.58	30.92	31.12	18338500
2004-01-05	31.24	31.58	31.11	31.58	19598900
2004-01-06	31.42	31.53	31.2	31.37	16464000
2004-01-07	31.35	31.68	31.16	31.68	18573600
2004-01-08	31.86	32.25	31.67	32.25	27010800
2004-01-09	31.65	32.19	31.65	31.8	24000200
2004-01-12	31.95	32.1	31.92	32.09	18626300
2004-01-13	32.01	32.13	31.36	31.61	26726300
2004-01-14	31.79	32.04	31.53	32	16448300
2004-01-15	32.07	32.15	31.65	32	19820000
2004-01-16	32.4	33.47	32.23	33.35	50356900
2004-01-20	33.75	33.75	33.17	33.36	26426900
2004-01-21	33.47	34.04	33.03	33.85	21386800
2004-01-22	33.98	34.05	33.42	33.52	17891300
2004-01-23	33.65	33.89	33.08	33.21	16320000
2004-01-26	33.48	34.2	33.42	34.14	21332100
2004-01-27	34.25	34.46	34.03	34.19	20280700
2004-01-28	34.3	34.57	33.51	33.76	27114500
2004-01-29	34	34.15	33.66	34.03	20786300
2004-01-30	33.86	33.97	33.48	33.63	17186900
2004-02-02	33.69	33.96	33.32	33.63	18672000
2004-02-03	33.66	33.66	33.13	33.21	16444800
2004-02-04	33.06	33.99	32.9	33.18	20106100
2004-02-05	33.31	33.7	33.05	33.52	13462800
2004-02-06	33.27	33.45	32.98	33.18	18326700
2004-02-09	33.35	33.35	32.8	32.89	15430000
2004-02-10	33.17	33.17	32.4	32.5	22184600
2004-02-11	32.5	33.33	32.35	33.08	23808200
2004-02-12	33.15	33.25	32.65	32.86	15483500
2004-02-13	33	33.17	32.72	32.72	16163400
2004-02-17	33.08	33.19	32.93	33.05	14970700
2004-02-18	33.05	33.24	32.75	32.75	15276100
2004-02-19	33	33.1	32.58	32.6	18374000
2004-02-20	32.79	32.89	32.5	32.7	17531100
2004-02-23	32.75	33.48	32.71	33.42	20830700
2004-02-24	33.41	33.66	33.05	33.28	21163300
2004-02-25	33.3	33.31	32.92	32.97	16815600
2004-02-26	32.72	32.89	32.61	32.67	16717200
2004-02-27	32.75	32.95	32.52	32.52	17012000
2004-03-01	32.69	32.93	32.51	32.79	15690800
2004-03-02	32.93	32.95	32.42	32.49	18938400
2004-03-03	32.46	32.87	32.41	32.85	14797700
2004-03-04	32.7	32.95	32.7	32.9	15287500
2004-03-05	32.65	33.48	32.6	32.77	18573000
2004-03-08	32.5	32.5	31.76	31.83	27443300
2004-03-09	31.59	31.7	31.31	31.56	58142400
2004-03-10	31.64	31.66	30.9	31.1	40497500
2004-03-11	30.92	31.15	30.26	30.42	42291200
2004-03-12	30.63	30.77	30.46	30.6	28106600
2004-03-15	30.85	30.94	30.13	30.3	34590500
2004-03-16	30.65	30.69	30.1	30.5	25267500
2004-03-17	30.6	30.85	30.51	30.76	24289500
2004-03-18	30.63	30.78	30.3	30.72	26695200
2004-03-19	30.62	30.71	30.11	30.14	40369800
2004-03-22	29.94	30	29.02	29.41	45559200
2004-03-23	29.79	29.86	29.19	29.2	59053800
2004-03-24	29.05	29.2	28.88	29.18	58666800
2004-03-25	29.21	29.75	29.1	29.7	55518800
2004-03-26	30.02	30.9	30.02	30.1	69142600
2004-03-29	30.58	30.84	30.45	30.48	59129400
2004-03-30	30.45	30.7	30.31	30.69	48220800
2004-03-31	30.68	30.68	30.41	30.52	49868200
2004-04-01	30.42	30.97	30.33	30.62	47570600
2004-04-02	30.91	31.15	30.85	31.06	54217300
2004-04-05	30.98	31.58	30.97	31.58	54271400
2004-04-06	31.48	31.83	31.37	31.52	47456000
2004-04-07	31.66	31.7	31.29	31.4	30772700
2004-04-08	31.78	31.85	31.15	31.41	38891700
2004-04-12	31.55	31.74	31.45	31.62	17174300
2004-04-13	31.69	31.74	30.86	31	32492800
2004-04-14	30.65	30.7	30.15	30.48	36003500
2004-04-15	30.7	30.78	30.3	30.76	24924600
2004-04-16	30.88	31.34	30.78	31.23	25801000
2004-04-19	31.18	31.19	30.4	31.1	18000200
2004-04-20	31.15	31.2	30.39	30.47	20551200
2004-04-21	30.55	30.75	30.04	30.7	30059800
2004-04-22	30.5	30.94	30.21	30.85	35252800
2004-04-23	31	31	30.55	30.69	19259300
2004-04-26	30.85	30.92	30.65	30.75	16629500
2004-04-27	30.92	31.04	30.5	30.55	26838200
2004-04-28	30.35	30.4	30	30.02	27366000
2004-04-29	30.15	30.36	29.98	30.05	23555200
2004-04-30	30.12	30.28	29.8	29.95	23172800
2004-05-03	30.12	30.37	30.02	30.3	17002200
2004-05-04	30.42	30.71	30.26	30.44	17425600
2004-05-05	29.62	30.55	29.62	30.49	17983100
2004-05-06	30.35	30.55	30.1	30.47	16222900
2004-05-07	30.32	30.65	29.98	30	19975100
2004-05-10	29.75	30.75	29.55	30.03	28367300
2004-05-11	30.12	30.31	29.96	30.25	19691700
2004-05-12	30	30.4	29.7	30.4	25684600
2004-05-13	30.15	30.48	30.12	30.35	18062200
2004-05-14	30.3	30.45	29.96	30.16	18487300
2004-05-17	29.7	30.06	29.68	29.97	19907900
2004-05-18	30.05	30.47	29.99	30.43	21856400
2004-05-19	30.78	30.9	30.16	30.25	24604800
2004-05-20	30.26	30.45	30.17	30.23	14329400
2004-05-21	30.31	30.69	30.31	30.65	21917300
2004-05-24	30.94	30.95	30.56	30.78	19510800
2004-05-25	30.7	31.26	30.67	31.21	23139300
2004-05-26	31.18	31.44	31.15	31.29	18591000
2004-05-27	31.3	31.47	31.05	31.26	16240500
2004-05-28	31.27	31.27	30.97	31.12	17527800
2004-06-01	31	31.18	30.82	31.04	19313900
2004-06-02	31.18	31.22	30.96	31.1	17776200
2004-06-03	31.1	31.32	30.94	31	15552600
2004-06-04	31.2	31.36	31.06	31.23	17749000
2004-06-07	31.48	31.69	31.41	31.68	21037000
2004-06-08	31.55	31.7	31.26	31.47	19661000
2004-06-09	31.4	31.58	31.15	31.18	18496900
2004-06-10	31.15	31.5	31.15	31.49	15993700
2004-06-14	31.35	31.58	31.3	31.57	15855400
2004-06-15	31.69	31.94	31.57	31.81	23376400
2004-06-16	31.78	32.12	31.73	32.11	22431900
2004-06-17	32.04	32.44	31.99	32.36	31005700
2004-06-18	32.34	32.69	32.23	32.58	60311300
2004-06-21	32.58	32.79	32.47	32.6	22476000
2004-06-22	32.5	32.97	32.5	32.85	24245300
2004-06-23	32.86	33.49	32.73	33.42	34333800
2004-06-24	33.22	33.28	33.04	33.27	34239800
2004-06-25	33.2	33.28	32.18	32.18	80277000
2004-06-28	32.8	32.83	32.11	32.31	36057300
2004-06-29	32.34	32.47	32.32	32.33	20307200
2004-06-30	32.4	32.49	32.08	32.4	27207000
2004-07-01	32.4	32.45	31.87	32.01	31422500
2004-07-02	31.95	31.96	31.64	31.67	20217100
2004-07-06	31.6	31.89	31.5	31.83	17426200
2004-07-07	31.73	32.2	31.73	32.02	22072500
2004-07-08	31.87	32	31.68	31.7	21470000
2004-07-09	32.05	32.25	31.92	32.17	25224300
2004-07-12	32.22	32.65	32.01	32.6	19183600
2004-07-13	32.73	32.89	32.65	32.84	22947500
2004-07-14	32.8	33.24	32.73	33.13	32994900
2004-07-15	33.11	33.53	33	33.37	31380100
2004-07-16	33.62	33.62	33.05	33.09	25293700
2004-07-19	33.3	33.36	32.92	33.23	20281800
2004-07-20	33.13	33.25	32.97	33.21	18126200
2004-07-21	33.33	33.45	32.6	32.6	21230200
2004-07-22	32.55	33.05	32.4	32.88	18415100
2004-07-23	32.83	32.83	32.12	32.52	14593300
2004-07-26	32.67	32.75	32.02	32.31	20165900
2004-07-27	32.5	32.9	32.45	32.8	17306500
2004-07-28	33.3	33.46	32.35	33.29	22409300
2004-07-29	33.35	33.45	32.97	33.21	16501300
2004-07-30	33.07	33.25	32.88	33.25	14087100
2004-08-02	32.65	33.35	32.65	33.26	13292400
2004-08-03	33.2	33.2	32.8	32.87	15790500
2004-08-04	32.65	32.95	32.62	32.88	13320100
2004-08-05	32.85	32.94	32.19	32.22	19942200
2004-08-06	31.8	31.96	31.42	31.52	24647400
2004-08-09	31.53	32.05	31.49	31.85	16011200
2004-08-10	31.9	32.1	31.75	32.09	13732800
2004-08-11	31.9	32.24	31.75	32.2	13706400
2004-08-12	31.98	32.03	31.6	31.61	14707900
2004-08-13	31.7	31.94	31.5	31.89	16281700
2004-08-16	31.87	32.3	31.82	32.3	14146600
2004-08-17	32.31	32.45	32.05	32.14	14041800
2004-08-18	32.1	32.78	32.01	32.78	17800500
2004-08-19	32.63	32.74	32.33	32.71	13998500
2004-08-20	32.66	32.8	32.49	32.65	16269200
2004-08-23	32.68	32.74	32.46	32.51	13402200
2004-08-24	32.7	32.75	32.41	32.63	15862300
2004-08-25	32.52	32.99	32.42	32.79	15740300
2004-08-26	32.75	32.9	32.64	32.79	9121000
2004-08-27	32.75	32.86	32.65	32.77	7876200
2004-08-30	32.63	32.75	32.55	32.57	9376100
2004-08-31	32.49	32.81	32.31	32.79	16618400
2004-09-01	32.79	32.97	32.62	32.88	11502500
2004-09-02	32.9	33.16	32.78	33.13	13834000
2004-09-03	33	33.12	32.78	32.84	11664900
2004-09-07	33.05	33.49	33.03	33.34	18990800
2004-09-08	33.34	33.72	33.33	33.66	26992400
2004-09-09	33.6	34.03	33.59	33.86	26170600
2004-09-10	33.8	34.01	33.52	33.88	16241400
2004-09-13	33.88	34.05	33.71	33.75	17123000
2004-09-14	33.6	33.82	33.52	33.82	13829300
2004-09-15	33.82	33.82	33.49	33.53	12561300
2004-09-16	33.58	33.76	33.5	33.53	9464800
2004-09-17	33.7	34.24	33.7	34.22	29386500
2004-09-20	34.05	34.47	34.02	34.21	19778800
2004-09-21	34.22	34.53	34.03	34.46	15252500
2004-09-22	34.2	34.25	33.71	33.93	20379800
2004-09-23	33.77	33.77	33.4	33.42	15236500
2004-09-24	33.5	33.52	33.21	33.41	13324000
2004-09-27	33.12	33.31	33.01	33.12	16905700
2004-09-28	33.2	33.47	33.04	33.31	15419800
2004-09-29	33.45	33.58	33.28	33.45	14456500
2004-09-30	33.4	33.61	33.3	33.58	21029700
2004-10-01	33.7	33.99	33.65	33.97	15692800
2004-10-04	34	34.26	33.89	34.12	15533200
2004-10-05	34.09	34.12	33.82	34.05	12494100
2004-10-06	34.09	34.4	33.93	34.38	14339400
2004-10-07	34.14	34.38	33.95	33.95	13949100
2004-10-08	33.98	34.3	33.5	33.74	18347800
2004-10-11	33.8	34.1	33.78	34	8777300
2004-10-12	33.8	34.2	33.7	34.02	12101400
2004-10-13	34.25	34.28	33.55	33.71	15327300
2004-10-14	33.7	33.8	33.4	33.46	12660400
2004-10-15	33.52	33.78	33.4	33.55	15124500
2004-10-18	33.4	34.03	33.22	33.89	15138600
2004-10-19	33.88	34.1	33.42	33.43	16378800
2004-10-20	33.48	33.54	33.06	33.22	16417300
2004-10-21	33.15	33.5	33	33.37	16663700
2004-10-22	33.37	33.45	32.74	32.95	16494100
2004-10-25	33.1	33.1	32.65	32.9	14662900
2004-10-26	33.1	33.65	32.9	33.63	20066700
2004-10-27	33.57	33.95	33.35	33.95	16688900
2004-10-28	33.8	34.15	33.71	34.03	14379900
2004-10-29	33.9	34.15	33.8	34.12	18331000
2004-11-01	34.1	34.14	33.81	34.05	12919200
2004-11-02	33.95	34.38	33.9	34.05	16923000
2004-11-03	34.4	34.45	34.03	34.33	18906600
2004-11-04	34.36	35.09	34.33	35.09	25234000
2004-11-05	35.2	35.4	34.78	35.19	20886500
2004-11-08	35.09	35.22	34.92	35.12	13419300
2004-11-09	35.02	35.44	35.02	35.42	15814700
2004-11-10	35.48	35.6	35.3	35.32	17046000
2004-11-11	35.42	35.88	35.4	35.8	14375300
2004-11-12	35.97	36.25	35.83	36.25	18832400
2004-11-15	36.25	36.27	35.95	36.1	14334400
2004-11-16	36.05	36.24	35.85	36.1	13142000
2004-11-17	36.28	36.8	36.1	36.35	18648200
2004-11-18	36.4	36.86	36.38	36.83	15703100
2004-11-19	36.83	36.83	35.94	36.27	21810500
2004-11-22	36.25	36.27	35.94	36.09	15358700
2004-11-23	35.97	36.04	35.49	35.81	21021100
2004-11-24	35.85	36	35.56	35.64	16805700
2004-11-26	35.6	35.63	35.44	35.44	7889900
2004-11-29	35.57	35.73	35.12	35.3	21630500
2004-11-30	35.3	35.61	35.3	35.36	23067400
2004-12-01	35.36	36.02	35.36	36.02	21709800
2004-12-02	35.85	36.09	35.75	35.94	15978300
2004-12-03	35.84	36.03	35.65	35.83	15164900
2004-12-06	35.65	35.77	35.59	35.67	11704500
2004-12-07	35.6	35.65	35.27	35.31	18764000
2004-12-08	35.65	35.9	35.54	35.71	16388600
2004-12-09	35.58	36.09	35.5	36.02	15881900
2004-12-10	36.15	36.81	36	36.69	32039000
2004-12-13	36.85	37.52	36.82	37.48	28195500
2004-12-14	37.39	37.75	37.18	37.38	26370400
2004-12-15	37.39	37.51	37.01	37.39	20391100
2004-12-16	37.3	37.49	37	37.11	23825700
2004-12-17	36.4	37.09	36.26	36.75	34996400
2004-12-20	36.92	37.2	36.92	37.11	17123800
2004-12-21	37.11	37.24	36.97	37.17	16388000
2004-12-22	36.77	37.14	36.66	36.84	17393600
2004-12-23	36.75	36.95	36.71	36.77	10598200
2004-12-27	36.85	36.94	36.57	36.57	9898700
2004-12-28	36.54	36.85	36.53	36.69	12817700
2004-12-29	36.57	36.6	36.42	36.56	11195100
2004-12-30	36.63	36.83	36.56	36.6	10461800
2004-12-31	36.65	36.76	36.4	36.5	13161700
2005-01-03	36.71	36.89	36.44	36.59	22229100
2005-01-04	36.6	36.85	36.12	36.15	18847600
2005-01-05	36.15	36.34	35.93	35.93	18957100
2005-01-06	36.03	36.42	35.94	36.22	19134500
2005-01-07	36.36	36.37	35.85	36	15004000
2005-01-10	35.88	36.14	35.73	35.91	16452500
2005-01-11	35.6	35.73	35.32	35.4	18909500
2005-01-12	35.43	35.7	35.1	35.68	22979500
2005-01-13	35.6	35.64	35.1	35.23	14432800
2005-01-14	35.36	35.62	35.27	35.52	14576900
2005-01-18	35.28	35.98	35.07	35.96	20237800
2005-01-19	35.82	35.9	35.41	35.44	12727900
2005-01-20	35.45	35.7	35.28	35.37	17902900
2005-01-21	35.8	35.83	35.11	35.13	28101200
2005-01-24	35.22	35.7	34.95	35.26	22686400
2005-01-25	35.65	35.88	35.57	35.7	21843600
2005-01-26	35.94	36.1	35.45	35.49	22038000
2005-01-27	35.6	35.7	35.37	35.61	18429400
2005-01-28	35.55	35.77	35.42	35.75	17750700
2005-01-31	35.95	36.18	35.9	36.13	17209600
2005-02-01	36	36.38	35.89	36.28	18612200
2005-02-02	36.18	36.28	36	36.25	13941500
2005-02-03	36.15	36.15	35.93	36.07	13180900
2005-02-04	36.02	36.33	36.02	36.25	17661500
2005-02-07	36.05	36.36	36.05	36.23	13847800
2005-02-08	36.28	36.53	36.2	36.43	17573200
2005-02-09	36.32	36.36	35.87	36.09	19199600
2005-02-10	36.17	36.24	36.01	36.05	12948300
2005-02-11	36	36.47	35.95	36.23	16082100
2005-02-14	36.23	36.4	36.2	36.32	10485300
2005-02-15	36.27	36.61	36.25	36.39	15600300
2005-02-16	36.26	36.34	36.06	36.22	13504500
2005-02-17	36.13	36.4	36.02	36.03	16210200
2005-02-18	36.06	36.06	35.69	35.88	22154500
2005-02-22	35.59	35.91	35.34	35.35	21579300
2005-02-23	35.15	35.37	35.12	35.27	19486700
2005-02-24	35.1	35.61	35.05	35.55	16036000
2005-02-25	35.55	35.7	35.41	35.62	14245300
2005-02-28	35.42	35.48	35.14	35.2	18632100
2005-03-01	35.27	35.39	35.15	35.22	16205500
2005-03-02	35.08	35.69	35.06	35.6	17742100
2005-03-03	35.74	35.83	35.45	35.55	17962800
2005-03-04	35.82	36.23	35.72	36.12	20328400
2005-03-07	36.17	36.28	36.05	36.13	12287100
2005-03-08	36.03	36.21	36.01	36.06	12023100
2005-03-09	35.88	36.11	35.7	35.74	15552300
2005-03-10	35.85	36.23	35.8	36.13	15612000
2005-03-11	36.03	36.14	35.75	35.82	13175700
2005-03-14	35.8	36.22	35.78	36.22	17319100
2005-03-15	36.28	36.48	36	36	17383800
2005-03-16	35.81	36.12	35.48	35.61	17691300
2005-03-17	35.65	35.71	35.27	35.37	14730400
2005-03-18	35.41	35.88	35.28	35.88	42768400
2005-03-21	35.73	36.12	35.48	36.01	17066200
2005-03-22	36	36.19	35.42	35.5	18172900
2005-03-23	35.5	35.82	35.38	35.5	22454500
2005-03-24	35.83	36.1	35.71	35.73	17984800
2005-03-28	35.9	36.19	35.87	35.97	14165300
2005-03-29	35.82	35.97	35.43	35.53	18153600
2005-03-30	35.6	36.22	35.59	36.2	19137900
2005-03-31	36.1	36.15	35.96	36.06	17149200
2005-04-01	36.18	36.22	35.45	35.47	20718800
2005-04-04	35.52	35.53	35.02	35.24	20584500
2005-04-05	35.22	35.5	35.17	35.5	15926500
2005-04-06	35.58	35.73	35.44	35.5	13934200
2005-04-07	35.58	35.85	35.51	35.78	14381100
2005-04-08	35.7	35.96	35.67	35.74	17180300
2005-04-11	35.76	35.94	35.72	35.82	11558000
2005-04-12	35.67	36.3	35.46	36.09	19463700
2005-04-13	36.05	36.22	35.54	35.64	20304400
2005-04-14	35.73	36.18	35.4	35.5	25111400
2005-04-15	35.82	36.49	35.75	35.75	41834600
2005-04-18	35.75	36.38	35.75	36	27441600
2005-04-19	36.25	36.32	35.9	36	20234200
2005-04-20	35.85	36.01	35.35	35.52	23659100
2005-04-21	35.8	36.13	35.62	36.12	19190600
2005-04-22	36	36.31	35.68	36.1	19826000
2005-04-25	36.35	36.47	36.15	36.38	16665900
2005-04-26	36.4	36.6	36.16	36.18	17945700
2005-04-27	36.05	36.49	35.94	36.4	17673400
2005-04-28	36.08	36.44	35.62	35.67	21905700
2005-04-29	35.82	36.22	35.61	36.2	23407900
2005-05-02	36.08	36.34	36.05	36.25	13760300
2005-05-03	36.1	36.15	35.77	36.1	26362200
2005-05-04	36.11	36.27	35.88	36.2	18072900
2005-05-05	36.15	36.23	35.73	35.85	14924500
2005-05-06	35.82	36.05	35.8	35.85	17857700
2005-05-09	35.84	36.23	35.83	36.23	14586300
2005-05-10	36.06	36.19	35.72	35.83	18040900
2005-05-11	35.9	36.21	35.67	36.19	15190700
2005-05-12	36.17	36.31	35.81	35.87	16027900
2005-05-13	35.87	36.07	35.56	35.7	18241000
2005-05-16	35.85	36.25	35.8	36.24	15510300
2005-05-17	36.1	36.47	36.03	36.46	14821200
2005-05-18	36.5	37	36.48	36.9	23330600
2005-05-19	36.9	36.97	36.69	36.92	13872800
2005-05-20	36.95	37.07	36.85	37	16921500
2005-05-23	36.83	37.34	36.83	37.18	15170300
2005-05-24	37.02	37.25	37	37.07	13396300
2005-05-25	37	37.09	36.76	36.86	12197000
2005-05-26	37.02	37.1	36.83	36.94	10943400
2005-05-27	36.92	36.98	36.86	36.88	8513400
2005-05-31	36.88	36.91	36.46	36.48	20204200
2005-06-01	36.48	37.01	36.48	36.93	14898200
2005-06-02	36.84	36.97	36.81	36.9	19726200
2005-06-03	36.8	36.96	36.65	36.7	11988700
2005-06-06	36.65	36.83	36.57	36.61	11998000
2005-06-07	36.77	37.13	36.74	36.84	17090900
2005-06-08	36.98	37.05	36.8	36.8	12785400
2005-06-09	36.75	36.84	36.52	36.79	11781300
2005-06-10	36.78	36.95	36.36	36.63	13645700
2005-06-13	36.62	36.86	36.52	36.55	14034500
2005-06-14	36.5	36.69	36.36	36.41	14794400
2005-06-15	36.45	36.59	36.17	36.32	17995200
2005-06-16	36.27	36.44	36.06	36.11	16058800
2005-06-17	36.43	36.65	36.09	36.5	35257600
2005-06-20	36.32	36.41	36.21	36.28	16094400
2005-06-21	36.33	36.4	36.15	36.15	21996400
2005-06-22	36.2	36.34	35.68	35.72	29200400
2005-06-23	35.5	35.63	34.52	34.66	48926900
2005-06-24	34.75	35.07	34.15	34.78	67540500
2005-06-27	34.72	34.86	34.59	34.61	23402900
2005-06-28	34.84	35.2	34.72	35.15	28127300
2005-06-29	35.18	35.38	34.99	35	21079600
2005-06-30	35	35.31	34.55	34.65	33225600
2005-07-01	34.85	34.94	34.66	34.74	20273000
2005-07-05	34.63	34.9	34.5	34.72	26441600
2005-07-06	34.55	34.69	34.28	34.32	21047000
2005-07-07	34.18	34.4	33.93	34.18	30201400
2005-07-08	34.38	35.12	34.35	34.99	30279500
2005-07-11	35.19	35.43	35.06	35.11	19597800
2005-07-12	35.05	35.24	34.95	35.1	17591900
2005-07-13	35.1	35.3	35.06	35.18	18137600
2005-07-14	35.39	35.78	35.25	35.63	28649600
2005-07-15	35.34	35.73	34.95	35.53	45331400
2005-07-18	35.38	35.49	35.15	35.2	17413200
2005-07-19	35.36	35.45	35.11	35.33	22167000
2005-07-20	35.33	35.37	35.04	35.3	18471700
2005-07-21	35.18	35.36	35	35	16290900
2005-07-22	35.24	35.24	34.87	35.07	15019400
2005-07-25	35.2	35.2	34.7	34.77	18132200
2005-07-26	34.83	35.11	34.69	34.7	16392100
2005-07-27	34.71	34.82	34.65	34.8	16689500
2005-07-28	34.88	35.05	34.8	34.88	16256500
2005-07-29	34.8	34.92	34.49	34.5	19735300
2005-08-01	34.57	34.62	34.21	34.25	19285400
2005-08-02	34.25	34.56	34.2	34.25	19209400
2005-08-03	34.26	34.39	34.09	34.21	17914200
2005-08-04	34.15	34.22	33.99	34.01	18816200
2005-08-05	33.85	34.01	33.75	33.81	18660800
2005-08-08	33.85	33.97	33.7	33.76	14180700
2005-08-09	33.97	34.28	33.9	34.14	17513500
2005-08-10	34.3	34.48	33.87	33.88	20809100
2005-08-11	34.02	34.51	33.95	34.51	21243000
2005-08-12	34.32	34.56	34.22	34.25	17189500
2005-08-15	34.12	34.27	34.02	34.21	13677400
2005-08-16	34.11	34.2	33.87	33.88	16588800
2005-08-17	33.88	34.38	33.86	34.1	16115900
2005-08-18	34.04	34.28	33.94	33.99	13641400
2005-08-19	34.09	34.26	33.86	33.95	13573300
2005-08-22	34.07	34.24	33.82	33.97	13591500
2005-08-23	34	34.08	33.78	33.97	15352800
2005-08-24	33.92	34.1	33.54	33.54	19392300
2005-08-25	33.5	33.62	33.41	33.5	16387700
2005-08-26	33.5	33.55	33.31	33.38	17598900
2005-08-29	33.17	33.62	33.1	33.6	18578600
2005-08-30	33.5	33.56	32.85	33.24	26793900
2005-08-31	33.2	33.68	32.96	33.61	27247300
2005-09-01	33.43	33.53	33	33.14	26917100
2005-09-02	33.4	33.46	33.21	33.33	20146700
2005-09-06	33.45	33.98	33.45	33.94	27486700
2005-09-07	33.89	34.05	33.68	34.01	21913600
2005-09-08	34.01	34.01	33.73	33.85	17878700
2005-09-09	33.94	34.23	33.9	33.98	19448000
2005-09-12	34	34.53	33.99	34.43	24023300
2005-09-13	34.35	34.44	34.06	34.28	21236400
2005-09-14	34.27	34.42	34	34.05	16835500
2005-09-15	34.07	34.4	34.07	34.38	18851100
2005-09-16	34.52	34.58	34.22	34.47	40118500
2005-09-19	34.3	34.33	33.89	34.05	23672500
2005-09-20	34.14	34.22	33.75	33.84	19085700
2005-09-21	33.52	33.74	33.5	33.55	22010500
2005-09-22	33.33	33.54	33.16	33.3	21734200
2005-09-23	33.3	33.58	33.26	33.4	15630000
2005-09-26	33.58	33.62	33.13	33.27	19488300
2005-09-27	33.47	33.84	33.22	33.64	21821400
2005-09-28	33.68	33.7	33.26	33.49	16784300
2005-09-29	33.3	33.75	33.08	33.65	22081300
2005-09-30	33.65	33.77	33.34	33.67	21274500
2005-10-03	33.6	33.63	33.2	33.23	24259900
2005-10-04	33.33	33.45	32.85	32.85	27104900
2005-10-05	32.9	33.1	32.67	32.68	23034000
2005-10-06	33.18	33.74	33.18	33.59	33448000
2005-10-07	33.9	34.3	33.68	34.22	28726600
2005-10-10	34.23	34.29	33.96	33.99	17581100
2005-10-11	33.99	34.08	33.69	33.8	18281100
2005-10-12	33.58	34.05	33.58	33.8	18503900
2005-10-13	33.75	34.21	33.75	34.02	20034000
2005-10-14	34.4	34.48	34.1	34.34	27776200
2005-10-17	34.21	34.5	33.94	34.01	23960100
2005-10-18	34	34.42	33.95	34	19848600
2005-10-19	33.93	34.41	33.9	34.41	23067100
2005-10-20	34.46	34.46	33.74	33.88	20431100
2005-10-21	33.95	34.07	33.65	33.73	22503600
2005-10-24	33.76	34.14	33.76	34.13	16519000
2005-10-25	34.01	34.13	33.63	33.91	18728000
2005-10-26	33.98	34.2	33.69	33.7	21563400
2005-10-27	33.63	33.69	33.41	33.58	17207200
2005-10-28	33.68	34.09	33.52	34.05	21614500
2005-10-31	34	34.14	33.84	33.91	26088500
2005-11-01	33.97	33.98	33.55	33.6	20620100
2005-11-02	33.6	33.97	33.51	33.81	22910700
2005-11-03	33.9	34.15	33.8	33.98	17993200
2005-11-04	33.98	34.1	33.75	34.02	16657800
2005-11-07	34.1	34.13	33.95	34.02	14892600
2005-11-08	33.88	33.95	33.73	33.76	14820300
2005-11-09	33.85	34.15	33.71	33.92	17845500
2005-11-10	33.97	34.74	33.92	34.5	29076500
2005-11-11	34.55	34.78	34.4	34.65	13807300
2005-11-14	34.66	34.66	34.3	34.4	14222300
2005-11-15	34.41	34.62	34.29	34.4	14971200
2005-11-16	34.39	34.71	34.35	34.54	16478700
2005-11-17	34.58	34.77	34.4	34.66	16120400
2005-11-18	35.46	35.8	35.25	35.75	59164600
2005-11-21	35.76	36.34	35.65	36.2	33891600
2005-11-22	36.05	36.23	35.89	36.06	25731800
2005-11-23	36.05	36.14	35.91	35.94	17528500
2005-11-25	36	36.22	35.92	36.2	9330700
2005-11-28	36.2	36.2	35.94	35.98	18708100
2005-11-29	36.13	36.23	35.86	35.93	23345500
2005-11-30	35.95	36.16	35.72	35.72	24312400
2005-12-01	35.85	35.9	35.64	35.75	21328400
2005-12-02	35.75	35.75	35.26	35.5	25442600
2005-12-05	35.42	35.86	35.4	35.77	24162400
2005-12-06	35.9	36.1	35.72	35.8	26517800
2005-12-07	35.8	35.85	35.41	35.57	28240900
2005-12-08	35.57	35.66	35.27	35.35	21764400
2005-12-09	35.43	35.8	35.34	35.53	17448100
2005-12-12	35.66	35.73	35.45	35.55	13760900
2005-12-13	35.5	35.68	35.35	35.47	25389300
2005-12-14	35.67	35.89	35.55	35.77	21902600
2005-12-15	35.94	36.16	35.77	36	34030300
2005-12-16	36.03	36.26	36.02	36.06	34703300
2005-12-19	36	36.11	35.65	35.82	21073000
2005-12-20	35.67	35.74	35.38	35.54	21008900
2005-12-21	35.66	35.66	35.25	35.32	22848200
2005-12-22	35.17	35.46	35.17	35.42	17478700
2005-12-23	35.56	35.57	35.39	35.42	10709400
2005-12-27	35.57	35.6	35.03	35.06	17068100
2005-12-28	35.06	35.16	34.95	35.11	16795500
2005-12-29	35.11	35.45	35.1	35.19	16141500
2005-12-30	35.12	35.22	34.98	35.05	18062700
2006-01-03	35.1	35.4	34.8	35.37	33221200
2006-01-04	35.35	35.4	35.1	35.32	24017100
2006-01-05	35.27	35.35	35.1	35.23	18857700
2006-01-06	35.38	35.53	35.19	35.47	22084000
2006-01-09	35.4	35.43	35.24	35.38	20716000
2006-01-10	35.27	35.31	35.05	35.19	21041600
2006-01-11	35.14	35.55	35.1	35.43	22394400
2006-01-12	35.45	35.46	34.94	35	22159000
2006-01-13	34.9	35.25	34.8	35.1	17216600
2006-01-17	35.63	35.63	34.82	34.94	16068800
2006-01-18	34.9	34.91	34.61	34.82	20154300
2006-01-19	34.9	34.9	34.5	34.68	29312200
2006-01-20	34.3	34.5	33.22	33.37	88077400
2006-01-23	33.53	33.67	33.26	33.29	38813000
2006-01-24	33.55	33.55	32.91	32.96	46479200
2006-01-25	33.15	33.2	32.65	32.76	51385700
2006-01-26	32.93	33.07	32.74	33.02	48852100
2006-01-27	32.95	33.02	32.75	32.95	43318100
2006-01-30	32.9	33.09	32.74	32.93	35384400
2006-01-31	32.9	32.98	32.63	32.75	39694300
2006-02-01	32.66	33.19	32.64	33.14	38064300
2006-02-02	33.07	33.29	32.88	32.9	30467300
2006-02-03	32.8	33.14	32.77	32.85	25827600
2006-02-06	32.85	32.89	32.65	32.75	23161900
2006-02-07	32.66	32.73	32.21	32.31	36790700
2006-02-08	32.31	32.79	32.23	32.74	26756000
2006-02-09	32.78	33.04	32.76	32.92	26323300
2006-02-10	32.92	33.37	32.87	33.28	26559800
2006-02-13	33.2	33.46	33.08	33.25	20007900
2006-02-14	33.18	33.54	33.04	33.46	29264900
2006-02-15	33.54	33.54	33.26	33.46	18831700
2006-02-16	33.44	33.5	33.06	33.35	23891400
2006-02-17	33.35	33.61	33.29	33.61	25349000
2006-02-21	33.61	33.75	33.22	33.36	19904800
2006-02-22	33.55	33.75	33.5	33.64	25721900
2006-02-23	33.25	33.46	33.21	33.26	22148300
2006-02-24	33.25	33.31	33.02	33.14	18274200
2006-02-27	33.22	33.35	33.11	33.32	19327800
2006-02-28	33.2	33.3	32.85	32.87	27699900
2006-03-01	32.97	33.03	32.7	32.76	24492900
2006-03-02	32.7	32.91	32.58	32.85	25137600
2006-03-03	32.75	33.34	32.73	33.06	25562500
2006-03-06	33.06	33.25	32.95	33.1	21410600
2006-03-07	33.04	33.24	33.01	33.15	21748800
2006-03-08	33.06	33.53	33.01	33.43	25081100
2006-03-09	33.38	33.54	33.16	33.2	24211500
2006-03-10	33.28	33.68	33.26	33.65	25769300
2006-03-13	33.66	33.73	33.43	33.67	19519200
2006-03-14	33.5	33.85	33.48	33.78	19639000
2006-03-15	33.78	34.52	33.78	34.42	36577000
2006-03-16	34.65	34.7	34.34	34.38	31356000
2006-03-17	34.47	34.76	34.4	34.51	40595800
2006-03-20	34.54	34.7	34.4	34.5	16125800
2006-03-21	34.51	34.69	34.28	34.34	20038700
2006-03-22	34.38	34.57	34.34	34.53	16153000
2006-03-23	34.45	34.47	34.01	34.12	20582500
2006-03-24	34.03	34.13	33.89	33.95	14449100
2006-03-27	33.87	33.94	33.69	33.79	15116800
2006-03-28	33.71	33.85	33.49	33.6	22907700
2006-03-29	33.55	34.04	33.55	33.93	25037000
2006-03-30	34.07	34.75	34.05	34.65	43659200
2006-03-31	34.74	35	34.72	34.78	37386600
2006-04-03	34.79	34.99	34.59	34.69	22345100
2006-04-04	34.87	34.87	34.32	34.7	21566000
2006-04-05	34.65	34.74	34.39	34.42	19543000
2006-04-06	34.3	34.55	34.12	34.51	20220000
2006-04-07	34.55	34.75	34.01	34.03	23689900
2006-04-10	34.06	34.08	33.8	33.92	22954500
2006-04-11	33.92	34.07	33.63	34.05	22965700
2006-04-12	34.3	34.53	34.17	34.46	26151400
2006-04-13	34.19	34.36	33.61	33.89	37667700
2006-04-17	33.76	33.76	33.07	33.29	35390600
2006-04-18	33.52	33.97	33.21	33.87	33343700
2006-04-19	33.95	33.97	33.5	33.89	24621500
2006-04-20	33.8	34.18	33.63	34.12	25389300
2006-04-21	34.25	34.32	33.68	33.97	29243100
2006-04-24	33.81	34	33.8	33.93	16404600
2006-04-25	34	34.06	33.8	33.97	22714400
2006-04-26	34.07	34.44	33.88	34.13	23055800
2006-04-27	33.9	34.68	33.89	34.43	25273600
2006-04-28	34.49	34.78	34.35	34.59	24803500
2006-05-01	34.64	34.72	34.32	34.39	17806100
2006-05-02	34.39	34.59	34.1	34.48	16448500
2006-05-03	34.22	34.67	34.19	34.4	22185200
2006-05-04	34.5	34.94	34.48	34.8	21850000
2006-05-05	34.94	35.22	34.87	35.16	26062000
2006-05-08	35.1	35.24	34.97	35	16377200
2006-05-09	34.95	35.12	34.9	35	16750200
2006-05-10	34.94	34.99	34.5	34.7	21285000
2006-05-11	34.5	34.67	34.13	34.51	22787700
2006-05-12	34.38	34.54	34.18	34.28	22758100
2006-05-15	34.1	34.59	34.08	34.56	23032000
2006-05-16	34.74	34.92	34.71	34.79	23385300
2006-05-17	34.62	34.85	34.4	34.42	25524300
2006-05-18	34.49	34.55	34.14	34.15	24158400
2006-05-19	34.23	34.5	33.95	34.16	30012200
2006-05-22	34.05	34.36	34.02	34.07	26709500
2006-05-23	34.1	34.22	33.91	34.01	22298400
2006-05-24	33.76	34.38	33.7	34.26	29144100
2006-05-25	34.35	34.43	34.02	34.42	20139000
2006-05-26	34.47	34.53	34.1	34.33	21189700
2006-05-30	34.34	34.37	34.01	34.05	22156400
2006-05-31	34.15	34.26	33.97	34.26	30276600
2006-06-01	34.3	34.62	34.22	34.55	19625200
2006-06-02	34.64	34.81	34.48	34.66	21166600
2006-06-05	34.55	34.62	34.18	34.22	18284600
2006-06-06	34.4	34.58	34.21	34.55	28871100
2006-06-07	34.55	34.92	34.4	34.4	27927000
2006-06-08	34.33	34.6	33.94	34.57	37313000
2006-06-09	34.52	34.6	33.92	34.07	25692800
2006-06-12	34.17	34.27	33.86	33.87	18250000
2006-06-13	33.73	34.21	33.71	33.73	31740100
2006-06-14	33.7	33.99	33.66	33.9	24080400
2006-06-15	33.98	34.24	33.6	34.11	31632100
2006-06-16	33.86	34.01	33.65	33.93	33852300
2006-06-19	33.95	33.95	33.64	33.72	20445600
2006-06-20	33.72	33.82	33.54	33.7	27593000
2006-06-21	33.83	33.89	33.44	33.67	30968500
2006-06-22	33.27	33.46	33.14	33.24	25343900
2006-06-23	33.18	33.37	33.11	33.16	20503000
2006-06-26	33.18	33.27	32.92	33.21	19402700
2006-06-27	33.05	33.27	32.88	32.88	23559700
2006-06-28	32.93	33.04	32.78	32.93	20323800
2006-06-29	32.98	33.28	32.88	33.27	28362400
2006-06-30	33.33	33.37	32.94	32.96	38877500
2006-07-03	33.1	33.37	33.09	33.33	11967000
2006-07-05	33.23	33.43	33.15	33.31	25643300
2006-07-06	33.31	33.62	33.3	33.5	20027600
2006-07-07	33.35	33.51	33.21	33.3	20320700
2006-07-10	33.3	33.46	33.1	33.45	15835100
2006-07-11	33.37	33.38	32.99	33.26	22385000
2006-07-12	33.21	33.22	33	33.06	21533500
2006-07-13	33.01	33.06	32.56	32.67	31440400
2006-07-14	32.29	32.37	32.06	32.11	49234200
2006-07-17	32.08	32.43	32.08	32.36	23565600
2006-07-18	32.36	32.49	32.25	32.46	26257800
2006-07-19	32.58	33.04	32.49	32.88	25493500
2006-07-20	32.85	32.94	32.48	32.48	20572500
2006-07-21	32.61	32.61	32.2	32.25	29394200
2006-07-24	32.48	32.76	32.29	32.62	22863200
2006-07-25	32.8	32.81	32.45	32.7	22117100
2006-07-26	32.74	32.77	32.48	32.68	21298800
2006-07-27	32.75	32.88	32.54	32.65	21630300
2006-07-28	32.8	33.23	32.74	33.02	21096900
2006-07-31	32.8	32.91	32.68	32.69	22767500
2006-08-01	32.65	32.8	32.48	32.56	16690400
2006-08-02	32.55	32.81	32.42	32.6	16642400
2006-08-03	32.55	32.88	32.43	32.73	19370500
2006-08-04	32.91	32.99	32.6	32.8	16006100
2006-08-07	32.68	32.83	32.51	32.69	15692700
2006-08-08	32.8	32.8	32.2	32.34	23746300
2006-08-09	32.48	32.72	32.24	32.28	18216500
2006-08-10	32.35	32.78	32.24	32.67	23892500
2006-08-11	32.62	32.78	32.42	32.5	15347100
2006-08-14	32.71	33.43	32.63	32.82	24949800
2006-08-15	33.19	33.28	33.04	33.2	20290300
2006-08-16	33.37	33.84	33.32	33.71	23881000
2006-08-17	33.7	34	33.65	33.92	17518400
2006-08-18	33.71	34	33.71	34	17108300
2006-08-21	34	34.1	33.77	33.96	12792200
2006-08-22	33.9	34.19	33.68	33.96	15866100
2006-08-23	33.75	33.87	33.6	33.79	18150500
2006-08-24	33.94	34.01	33.75	33.85	14552100
2006-08-25	33.72	33.92	33.71	33.84	11642200
2006-08-28	33.7	34	33.7	33.93	13317500
2006-08-29	33.9	34.24	33.9	34.19	18400500
2006-08-30	34.2	34.44	34.19	34.27	14384800
2006-08-31	34.29	34.32	34.01	34.06	18456500
2006-09-01	34.18	34.27	34.02	34.14	19690100
2006-09-05	34.08	34.13	33.92	33.97	18110300
2006-09-06	33.87	34.05	33.85	33.95	18653700
2006-09-07	33.85	34.15	33.83	34.04	29751500
2006-09-08	33.9	34.05	33.88	34.01	14335300
2006-09-11	33.85	34.43	33.76	34.43	21509600
2006-09-12	34.43	34.73	34.38	34.67	22489800
2006-09-13	34.7	34.84	34.49	34.84	26832200
2006-09-14	34.55	34.86	34.5	34.78	20489400
2006-09-15	34.9	35	34.72	34.85	33383400
2006-09-18	34.65	34.96	34.61	34.87	22906600
2006-09-19	34.85	34.86	34.6	34.85	18691000
2006-09-20	34.87	35.07	34.65	35.02	24666500
2006-09-21	34.9	34.9	34.25	34.44	26426400
2006-09-22	34.36	34.5	34.27	34.4	17535500
2006-09-25	34.33	34.94	34.33	34.89	22462200
2006-09-26	34.9	35.62	34.89	35.44	35876800
2006-09-27	35.33	35.65	35.17	35.34	26501700
2006-09-28	35.4	35.61	35.22	35.48	19482200
2006-09-29	35.42	35.51	35.2	35.3	20444900
2006-10-02	35.4	35.71	35.28	35.5	20810200
2006-10-03	35.51	35.88	35.46	35.71	33103000
2006-10-04	35.67	36.12	35.56	36.1	30877800
2006-10-05	36.01	36.48	35.94	36.29	25012200
2006-10-06	36.08	36.3	36.03	36.14	18824200
2006-10-09	36.14	36.24	35.86	36.16	18366300
2006-10-10	36.1	36.36	36.06	36.3	23452200
2006-10-11	36.2	36.4	36.03	36.17	19470900
2006-10-12	36.25	36.32	36.1	36.22	23366500
2006-10-13	35.93	36.11	35.47	35.98	42578100
2006-10-16	35.73	35.73	35.34	35.56	31779000
2006-10-17	35.35	35.6	35.24	35.56	24926100
2006-10-18	35.82	35.84	35.46	35.56	27529300
2006-10-19	35.4	35.49	35.14	35.28	26200600
2006-10-20	35.4	35.58	35.26	35.47	27306300
2006-10-23	35.28	35.69	35.27	35.53	26087600
2006-10-24	35.45	35.58	35.34	35.42	21836200
2006-10-25	35.55	35.65	35.35	35.61	22101800
2006-10-26	35.75	35.79	35.42	35.59	19986200
2006-10-27	35.46	35.5	35.17	35.21	29661400
2006-10-30	35.22	35.41	35.11	35.2	16477100
2006-10-31	35.28	35.35	34.92	35.11	26628000
2006-11-01	35.2	35.2	34.85	34.9	24251600
2006-11-02	34.88	34.91	34.62	34.71	23411200
2006-11-03	34.78	35	34.69	34.77	19068400
2006-11-06	35.02	35.41	34.9	35.27	26821200
2006-11-07	35.35	35.65	35.27	35.54	24410500
2006-11-08	35.45	35.75	35.4	35.58	17891600
2006-11-09	35.51	35.66	35.25	35.29	18721400
2006-11-10	35.3	35.31	35.12	35.17	17988200
2006-11-13	35.28	35.66	35.28	35.36	20829000
2006-11-14	35.46	35.75	35.18	35.59	28516900
2006-11-15	35.51	35.92	35.49	35.79	23772200
2006-11-16	35.87	36.13	35.87	35.96	22899700
2006-11-17	35.85	36.27	35.78	36.25	30558800
2006-11-20	36.17	36.28	35.93	35.98	20053600
2006-11-21	35.98	36	35.72	35.8	25107200
2006-11-22	35.8	36.09	35.72	35.99	18785000
2006-11-24	35.85	35.88	35.69	35.69	7260600
2006-11-27	35.57	35.75	35.28	35.45	24611300
2006-11-28	35.3	35.36	35.05	35.2	24975900
2006-11-29	35.25	35.44	35.19	35.35	18155700
2006-11-30	35.41	35.5	35.16	35.28	23653800
2006-12-01	35.38	35.4	34.96	35.28	23993600
2006-12-04	35.43	35.5	35.27	35.39	18821400
2006-12-05	35.41	35.5	35.13	35.27	30242900
2006-12-06	35.35	35.45	35.07	35.11	40309500
2006-12-07	35.16	35.39	35.09	35.16	25591400
2006-12-08	35.15	35.36	35	35.27	22361800
2006-12-11	35.24	35.52	35.05	35.22	30071800
2006-12-12	35.21	35.92	35.07	35.64	49751600
2006-12-13	35.85	35.92	35.4	35.5	45178300
2006-12-14	35.49	36.33	35.36	36.21	43231200
2006-12-15	36.28	37.51	36.21	37.36	88383400
2006-12-18	37.45	38.13	37.41	38	50056900
2006-12-19	37.75	38.07	37.75	38.01	31371700
2006-12-20	38.13	38.49	38.01	38.15	36884600
2006-12-21	38.05	38.06	37.63	37.77	24847000
2006-12-22	37.89	37.9	37.51	37.57	15578900
2006-12-26	37.6	37.74	37.43	37.71	11997100
2006-12-27	37.79	38.03	37.57	37.79	16016200
2006-12-28	37.76	37.76	37.45	37.48	16862500
2006-12-29	37.48	37.52	37.16	37.21	25271100
2007-01-03	37.41	38.15	37.38	37.97	43222800
2007-01-04	37.97	38	37.45	37.75	31288800
2007-01-05	37.57	37.76	37.31	37.56	27027200
2007-01-08	37.45	37.67	37.25	37.55	23713700
2007-01-09	37.78	37.99	37.36	37.55	24597400
2007-01-10	37.38	37.61	37.34	37.56	23996600
2007-01-11	37.5	37.96	37.42	37.92	30831700
2007-01-12	37.84	38	37.67	37.89	25944000
2007-01-16	38	38.25	37.93	38.11	31118200
2007-01-17	38.18	38.28	37.85	37.98	30462800
2007-01-18	38.01	38.17	37.26	38	41603000
2007-01-19	37.15	37.5	36.85	36.95	62906000
2007-01-22	37.13	37.33	36.59	36.75	41384700
2007-01-23	36.68	36.74	36.38	36.55	35136000
2007-01-24	36.7	36.75	36.52	36.64	21458500
2007-01-25	36.65	36.7	36.26	36.34	25830200
2007-01-26	36.45	36.55	36.01	36.07	25923800
2007-01-29	36.07	36.35	36.03	36.19	24947500
2007-01-30	36.2	36.34	35.76	36.03	43142100
2007-01-31	36	36.22	35.83	36.05	36164300
2007-02-01	36.18	36.24	35.76	36.23	37868900
2007-02-02	36.26	36.4	36.12	36.27	25107200
2007-02-05	36.27	36.48	36.2	36.37	26202100
2007-02-06	36.4	36.44	36.23	36.31	22730000
2007-02-07	36.32	36.35	36.06	36.1	21371700
2007-02-08	36.06	36.06	35.6	35.74	33678200
2007-02-09	35.71	35.84	35.48	35.53	29808800
2007-02-12	35.55	35.88	35.55	35.64	19010300
2007-02-13	35.64	35.9	35.64	35.77	22963000
2007-02-14	35.93	36.5	35.79	36.47	31908100
2007-02-15	36.36	36.47	36.06	36.14	28618800
2007-02-16	36.07	36.1	35.87	35.87	31049400
2007-02-20	35.86	36.13	35.75	36.11	23545600
2007-02-21	35.99	36.1	35.82	35.91	34670300
2007-02-22	35.82	35.88	35.31	35.4	37663800
2007-02-23	35.33	35.35	35.09	35.1	38152200
2007-02-26	35.26	35.38	35.15	35.34	28910600
2007-02-27	35.3	35.69	34.5	34.66	62678500
2007-02-28	34.8	35.08	34.65	34.91	50719300
2007-03-01	34.61	35.22	34.32	35	51383500
2007-03-02	34.93	35.15	34.7	34.87	45176900
2007-03-05	34.74	34.97	34.52	34.55	32849400
2007-03-06	34.73	34.84	34.52	34.72	33997500
2007-03-07	34.74	34.75	34.32	34.33	38987200
2007-03-08	34.6	34.64	34.35	34.45	29124500
2007-03-09	34.57	34.64	34.22	34.32	34229800
2007-03-12	34.28	34.63	34.01	34.44	30206600
2007-03-13	34.27	34.38	34.01	34.09	38898100
2007-03-14	34.09	34.4	33.9	34.31	40571200
2007-03-15	34.2	34.68	34.11	34.52	35824800
2007-03-16	34.6	34.84	34.25	34.36	44797300
2007-03-19	34.5	34.67	34.43	34.67	26529200
2007-03-20	34.63	34.85	34.5	34.77	28264400
2007-03-21	34.75	35.7	34.73	35.48	50433800
2007-03-22	35.44	35.84	35.4	35.81	33626200
2007-03-23	35.79	35.91	35.6	35.82	33463800
2007-03-26	35.85	36	35.44	36	29675300
2007-03-27	35.8	35.9	35.66	35.79	29677300
2007-03-28	35.7	35.73	35.3	35.55	41421500
2007-03-29	35.6	35.73	35.34	35.55	27471800
2007-03-30	35.56	35.58	35	35.36	34170100
2007-04-02	35.36	35.53	35.11	35.29	23496200
2007-04-03	35.43	35.6	35.17	35.32	30965900
2007-04-04	35.37	35.38	35.07	35.11	34697400
2007-04-05	35.13	35.19	34.94	35.02	26625300
2007-04-09	35.1	35.15	34.75	34.78	26455900
2007-04-10	34.8	34.99	34.75	34.88	29279000
2007-04-11	35	35.2	34.86	34.95	30476200
2007-04-12	35.16	35.24	34.86	35.18	30793700
2007-04-13	35.6	35.6	35.25	35.38	35642900
2007-04-16	35.5	35.6	35.2	35.36	33804400
2007-04-17	35.37	35.37	35.06	35.2	38380300
2007-04-18	35.16	35.25	34.9	35.13	37991100
2007-04-19	35.05	35.38	34.9	35	40445800
2007-04-20	35.23	35.24	34.93	35.13	58379100
2007-04-23	35.13	35.15	34.78	34.8	35156300
2007-04-24	34.8	34.94	34.55	34.76	37428300
2007-04-25	34.98	35.45	34.91	35.41	45024200
2007-04-26	35.46	35.85	35.46	35.84	46165000
2007-04-27	36.1	37.22	36.02	36.84	91716200
2007-04-30	36.9	37.24	36.61	36.86	50198700
2007-05-01	36.82	37.18	36.72	37.1	43961300
2007-05-02	37.12	37.56	37.12	37.31	40259500
2007-05-03	37.34	37.42	37.13	37.34	28153700
2007-05-04	37.44	37.44	37.06	37.15	30037900
2007-05-07	37.23	37.43	37.15	37.24	20777200
2007-05-08	37.09	37.19	36.95	37.08	26647400
2007-05-09	36.92	37.33	36.86	37.26	29427300
2007-05-10	37.1	37.1	36.7	36.78	27343200
2007-05-11	36.8	37.04	36.8	36.97	20651300
2007-05-14	37	37	36.5	36.6	27717300
2007-05-15	36.67	37.2	36.61	36.64	27736000
2007-05-16	36.72	36.89	36.52	36.83	26256900
2007-05-17	36.75	36.83	36.45	36.53	24368900
2007-05-18	36.8	37.27	36.7	36.96	41488700
2007-05-21	37.31	37.45	37	37.1	40597400
2007-05-22	37.22	37.56	37.11	37.34	30558500
2007-05-23	37.5	37.8	37.34	37.6	34278400
2007-05-24	37.74	37.81	37.28	37.38	30739700
2007-05-25	37.43	37.63	37.32	37.56	23889400
2007-05-29	37.61	37.69	37.14	37.4	29198000
2007-05-30	37.19	37.75	37.16	37.73	27003600
2007-05-31	37.78	37.79	37.51	37.58	31646500
2007-06-01	37.68	37.75	37.24	37.45	33109200
2007-06-04	37.79	38.02	37.68	37.81	34911500
2007-06-05	37.81	37.81	37.37	37.4	40635100
2007-06-06	37.3	37.4	37.12	37.29	34084300
2007-06-07	37.21	37.37	36.73	36.76	39377900
2007-06-08	36.8	37.34	36.65	37.32	29990000
2007-06-11	37.07	37.62	37.05	37.46	26469600
2007-06-12	37.35	37.49	37.05	37.05	32060000
2007-06-13	37.25	37.66	37.1	37.64	33337800
2007-06-14	37.6	37.98	37.6	37.8	34712900
2007-06-15	37.96	38.16	37.96	38.12	47601000
2007-06-18	38.18	38.18	37.96	38.07	25513400
2007-06-19	37.95	39.6	37.91	39.29	77668000
2007-06-20	39.45	39.77	38.96	39.07	60170600
2007-06-21	38.95	38.95	38.5	38.8	44395000
2007-06-22	38.71	39.15	38.24	38.24	68234100
2007-06-25	38.33	38.6	37.93	38.21	49237500
2007-06-26	38.3	38.32	37.87	38.02	44628400
2007-06-27	37.82	38.09	37.64	38.06	41402000
2007-06-28	38.15	38.38	37.78	38.12	34142200
2007-06-29	38.23	38.7	38	38.28	44692300
2007-07-02	38.42	38.54	38.02	38.26	29638100
2007-07-03	38.36	38.79	38.36	38.7	21840100
2007-07-05	38.58	38.67	38.37	38.54	25965900
2007-07-06	38.48	38.6	38.37	38.48	29816600
2007-07-09	38.56	38.68	38.37	38.62	30673000
2007-07-10	38.45	38.49	37.89	37.9	39454000
2007-07-11	37.8	38.24	37.73	38.2	33287400
2007-07-12	38.44	39	38.2	39	45038400
2007-07-13	39.63	40.17	39.5	39.5	76036800
2007-07-16	39.6	40.2	39.54	40.12	40421500
2007-07-17	40.01	40.95	40	40.71	58070800
2007-07-18	40.32	40.78	39.93	40.45	49818000
2007-07-19	40.58	40.79	40.48	40.71	29766400
2007-07-20	40.44	40.82	40	40.12	49281100
2007-07-23	40.3	40.96	40.3	40.82	33443200
2007-07-24	40.63	40.98	40.15	40.22	46059200
2007-07-25	40.57	40.72	39.94	40.42	42112100
2007-07-26	40.01	40.64	39.35	39.53	62534800
2007-07-27	39.61	39.74	38.79	38.79	48117000
2007-07-30	39.03	39.44	38.65	39.27	40083100
2007-07-31	39.54	39.75	38.73	38.76	42776700
2007-08-01	38.6	39.29	38.45	38.95	53567800
2007-08-02	39	39.18	38.64	39.03	37044300
2007-08-03	38.85	39.09	38.06	38.06	47529100
2007-08-06	38.23	39.23	38.01	39.1	52644000
2007-08-07	38.89	39.73	38.74	39.48	46746500
2007-08-08	39.5	40.46	39.46	40.46	46489800
2007-08-09	39.67	40.13	38.87	38.94	59968600
2007-08-10	38.5	38.63	37.19	38.23	85565300
2007-08-13	38.57	38.8	38	38.17	42033200
2007-08-14	38.17	38.19	37.51	37.68	44154300
2007-08-15	37.58	37.93	36.72	36.9	54278800
2007-08-16	36.51	37.29	36.2	37.2	65690100
2007-08-17	38.11	38.64	37.72	38.45	62381500
2007-08-20	38.49	38.5	37.75	38.22	40280900
2007-08-21	38.03	38.77	37.98	38.35	35179100
2007-08-22	38.65	39.28	38.5	39.14	38506200
2007-08-23	39.21	39.42	38.6	39.12	33114200
2007-08-24	39.04	39.47	38.98	39.41	34819900
2007-08-27	39.26	39.26	38.9	39	22993100
2007-08-28	38.83	38.92	38.05	38.05	37497900
2007-08-29	38.24	38.75	38.15	38.71	41461200
2007-08-30	38.32	38.72	38.25	38.4	23134600
2007-08-31	38.8	39.09	38.49	38.87	37353000
2007-09-04	38.84	39.3	38.51	39.04	33307800
2007-09-05	38.77	38.97	38.45	38.75	37526500
2007-09-06	38.81	39.45	38.51	39.4	39434400
2007-09-07	38.91	39	38.61	38.75	44963200
2007-09-10	38.8	39.53	38.51	39.19	38022400
2007-09-11	39.2	39.74	39.05	39.5	33884900
2007-09-12	39.39	40.25	39.31	39.9	42074100
2007-09-13	40.01	40.8	39.94	40.51	44912600
2007-09-14	40.24	40.63	39.94	40.35	35863400
2007-09-17	40.08	40.35	40.04	40.18	24279200
2007-09-18	40.36	41.75	40.2	41.68	51485000
2007-09-19	41.77	42.07	41.64	41.77	44474000
2007-09-20	41.5	41.5	41.05	41.24	32488600
2007-09-21	41.61	41.73	41.18	41.25	38359500
2007-09-24	41.25	41.34	40.77	40.85	28985800
2007-09-25	40.75	41.34	40.56	41.1	26637500
2007-09-26	41.18	41.5	40.96	41.27	31994100
2007-09-27	41.4	41.53	41.13	41.39	22972100
2007-09-28	41.26	41.5	41.1	41.4	29719900
2007-10-01	41.28	42.09	41.28	42.02	43856400
2007-10-02	42.03	42.15	41.8	42.12	19289600
2007-10-03	41.95	42.11	41.5	41.55	26324400
2007-10-04	41.71	41.87	41.45	41.7	16047500
2007-10-05	41.93	42.05	41.69	41.77	21788300
2007-10-08	41.74	41.8	41.41	41.53	14509600
2007-10-09	41.51	42.03	41.5	42.02	19546800
2007-10-10	41.92	42.08	41.7	41.81	19224100
2007-10-11	41.95	42.09	41.37	41.6	29735500
2007-10-12	40.86	41.04	40.12	41.03	51405700
2007-10-15	40.9	40.94	40.41	40.82	39797900
2007-10-16	40.78	40.86	40.58	40.77	35265300
2007-10-17	40.93	41.14	40.77	41	44148000
2007-10-18	40.93	41	40.52	40.79	32216900
2007-10-19	40.53	40.79	39.87	40.04	56690600
2007-10-22	39.84	40.24	39.68	40.17	28506600
2007-10-23	40.26	40.59	40.02	40.48	26887100
2007-10-24	40.42	40.48	39.4	40.23	41178800
2007-10-25	40.38	40.55	39.72	40.16	43908200
2007-10-26	40.35	40.5	39.96	40.38	25715200
2007-10-29	40.47	40.68	40.32	40.56	26741300
2007-10-30	40.49	40.65	40.31	40.48	25866500
2007-10-31	40.62	41.22	40.46	41.16	34248500
2007-11-01	40.89	40.98	40.17	40.34	38069200
2007-11-02	40.5	40.53	39.97	40.33	36934300
2007-11-05	39.95	40.54	39.95	40.2	29697000
2007-11-06	40.2	40.49	39.97	40.18	42131000
2007-11-07	39.9	39.93	38.99	39.08	46720100
2007-11-08	39.2	39.32	37.5	39.02	52970300
2007-11-09	38.52	38.75	38.11	38.38	42681300
2007-11-12	38.24	39.04	38.17	38.25	36968000
2007-11-13	38.5	39.25	38.25	39.21	42053400
2007-11-14	39.9	39.95	38.82	39.01	39739700
2007-11-15	38.93	38.93	38.13	38.31	41590000
2007-11-16	38.5	38.67	37.87	38.65	50181100
2007-11-19	38.48	38.51	38	38.16	35415000
2007-11-20	38.15	38.61	37.5	38.04	43297000
2007-11-21	37.65	37.99	36.94	37.17	64494100
2007-11-23	37.37	37.87	37.16	37.67	23497800
2007-11-26	37.75	37.75	36.52	36.73	41991200
2007-11-27	36.85	37.67	36.8	37.45	44439800
2007-11-28	37.69	38.66	37.56	38.46	51944300
2007-11-29	38.29	38.32	37.8	38.14	35714300
2007-11-30	38.67	38.67	37.65	38.29	54198600
2007-12-03	38.2	38.2	36.6	36.93	68397100
2007-12-04	36.72	36.82	36.07	36.25	58806700
2007-12-05	36.6	36.84	36.24	36.71	57624400
2007-12-06	36.7	37.29	36.54	37.26	35574000
2007-12-07	37.25	37.5	36.95	37.23	32599900
2007-12-10	37.26	37.49	37.05	37.41	44738200
2007-12-11	37.4	37.95	36.15	37.03	66540600
2007-12-12	37.95	38.14	36.85	37.25	51360800
2007-12-13	37	37.79	36.75	37.58	35986600
2007-12-14	37.48	37.51	36.87	36.91	41837600
2007-12-17	36.82	36.9	36.28	36.48	40371800
2007-12-18	36.68	36.93	36.24	36.8	42218800
2007-12-19	36.78	37.02	36.32	36.57	40027000
2007-12-20	36.6	36.65	36.22	36.52	33661900
2007-12-21	36.71	37.6	36.65	37.14	75990100
2007-12-24	37.4	37.77	37.15	37.53	16966100
2007-12-26	37.41	37.69	37.4	37.55	21648600
2007-12-27	37.4	37.54	37.11	37.19	23369600
2007-12-28	37.35	37.58	37.06	37.34	22747000
2007-12-31	37.3	37.3	36.96	37.07	24131400
2008-01-02	37.1	37.45	36.55	36.76	38914400
2008-01-03	36.81	37.22	36.7	36.8	26976200
2008-01-04	36.54	36.67	35.98	36.04	40730900
2008-01-07	36.21	36.5	35.91	36.18	47510100
2008-01-08	36.43	36.43	35.2	35.4	45067500
2008-01-09	35.48	35.94	35.15	35.8	48701300
2008-01-10	35.6	36.23	35.37	35.92	45325800
2008-01-11	35.56	35.6	34.98	35.17	46017900
2008-01-14	35.76	35.76	35.25	35.46	34006000
2008-01-15	35.26	35.27	34.35	34.53	53907300
2008-01-16	34.33	35.08	34.31	34.56	60361800
2008-01-17	34.74	34.8	32.92	33.21	81513800
2008-01-18	33.92	34.98	33.8	34.31	92276300
2008-01-22	33.2	34.7	33.19	34.05	73592200
2008-01-23	33.75	34.7	33.25	34.59	79938200
2008-01-24	34.65	34.76	33.95	34.65	53582700
2008-01-25	34.95	35.09	33.87	34	52849200
2008-01-28	34.31	34.75	34.14	34.72	37850500
2008-01-29	34.97	35.07	34.5	34.76	35936000
2008-01-30	34.68	35.72	34.57	34.94	51439400
2008-01-31	34.61	35.67	34.5	35.36	55551200
2008-02-01	35.59	36.3	35.36	36.16	56243100
2008-02-04	36.17	36.25	35.19	35.37	43849100
2008-02-05	35.09	35.09	34.18	34.21	55197200
2008-02-06	34.46	34.62	34	34.2	37867000
2008-02-07	34.08	34.49	34.02	34.23	51615300
2008-02-08	34.11	34.19	33.54	33.84	41029400
2008-02-11	33.94	34.19	33.55	34.01	32198200
2008-02-12	34.25	34.65	34.1	34.37	37617600
2008-02-13	34.65	35.1	34.59	34.98	42974500
2008-02-14	34.99	35.01	34.27	34.39	41881800
2008-02-15	34.36	34.51	34.1	34.37	39871600
2008-02-19	34.56	34.87	34.11	34.28	33349800
2008-02-20	34.05	34.45	33.8	34.36	36223200
2008-02-21	34.36	34.36	33.47	33.69	54414000
2008-02-22	33.71	33.8	33.15	33.55	40004800
2008-02-25	33.55	34.27	33.55	34.21	39120700
2008-02-26	34.07	34.15	33.77	33.94	46641600
2008-02-27	33.8	34.28	33.73	34.02	32838900
2008-02-28	33.98	34	33.62	33.85	32803700
2008-02-29	33.74	33.75	33.09	33.14	52144500
2008-03-03	33.34	33.5	33.14	33.4	34505900
2008-03-04	33.17	33.6	33.14	33.52	44904400
2008-03-05	33.73	33.95	33.29	33.67	43523900
2008-03-06	33.54	33.59	32.8	32.86	52336700
2008-03-07	32.67	32.95	32.01	32.23	56931400
2008-03-10	32.44	32.45	31.65	31.7	55586400
2008-03-11	32.41	33.4	32.31	33.4	66877900
2008-03-12	33.45	34.46	33.45	33.96	70645100
2008-03-13	33.51	34.51	33.31	34.25	64531100
2008-03-14	34.52	34.57	33.06	33.82	73099500
2008-03-17	32.99	34.73	32.83	34.33	81454800
2008-03-18	34.91	36.22	34.71	36.14	83685800
2008-03-19	36.2	36.63	35.55	35.59	69448700
2008-03-20	36.54	37.74	36.4	37.49	110784500
2008-03-24	37.63	37.67	37.04	37.4	46996900
2008-03-25	37.25	37.53	36.92	37.27	45103300
2008-03-26	37.02	37.25	36.79	37.13	44478600
2008-03-27	37.26	37.35	36.72	36.83	37343700
2008-03-28	36.87	37.06	36.51	36.61	34308600
2008-03-31	36.58	37.28	36.54	37.01	41004100
2008-04-01	37.36	38.43	37.32	38.43	50656000
2008-04-02	38.26	38.52	37.71	38.02	37222400
2008-04-03	37.74	38.03	37.57	37.84	32391400
2008-04-04	37.82	37.88	37.32	37.56	30281700
2008-04-07	37.87	37.9	37.1	37.26	39465400
2008-04-08	36.9	37.08	36.55	36.95	37093000
2008-04-09	36.9	36.9	36.21	36.44	34580000
2008-04-10	36.4	37.07	36.16	36.75	44406400
2008-04-11	32.5	33.01	31.81	32.05	366198000
2008-04-14	32.38	32.42	31.75	31.75	98058400
2008-04-15	32.04	32.11	31.55	31.98	64924600
2008-04-16	32.34	32.35	32.02	32.23	79480500
2008-04-17	32.11	32.4	32	32.02	61062000
2008-04-18	32.42	32.97	32.27	32.69	72044300
2008-04-21	32.7	32.74	32.38	32.46	33366200
2008-04-22	32.5	32.7	32.2	32.33	41002400
2008-04-23	32.49	32.72	32.28	32.36	41880000
2008-04-24	32.44	33.37	32.43	32.81	54555400
2008-04-25	33.01	33.39	32.81	33.33	41483500
2008-04-28	33.47	33.66	33.03	33.17	37636100
2008-04-29	33.19	33.26	32.75	32.82	40096400
2008-04-30	32.85	33.28	32.6	32.7	40399300
2008-05-01	32.8	33.29	32.64	33.12	42001700
2008-05-02	33.41	33.62	33.17	33.34	40669700
2008-05-05	33.36	33.36	32.96	33.18	27482400
2008-05-06	33.07	33.17	32.62	33	42568900
2008-05-07	33.01	33.1	32.5	32.57	38067200
2008-05-08	32.72	32.8	32.45	32.59	34432000
2008-05-09	32.46	32.46	32.14	32.27	38847200
2008-05-12	32.33	32.53	32.2	32.4	30681400
2008-05-13	32.53	32.7	32.26	32.33	36961400
2008-05-14	32.42	32.72	32.33	32.51	35486000
2008-05-15	32.66	32.71	32.17	32.37	54385400
2008-05-16	32.45	32.46	31.97	32.13	56821400
2008-05-19	32.13	32.7	32	32.4	58122000
2008-05-20	32.25	32.27	31.55	31.72	68577600
2008-05-21	31.77	31.78	30.91	30.99	95310500
2008-05-22	31.01	31.25	30.8	31.01	54242800
2008-05-23	30.96	30.97	30.35	30.43	62469000
2008-05-27	30.42	30.79	30.21	30.4	65734700
2008-05-28	30.57	30.68	30.21	30.55	63402800
2008-05-29	30.45	30.98	30.26	30.64	63543100
2008-05-30	30.79	30.93	30.57	30.72	50036800
2008-06-02	30.75	30.89	30.18	30.41	50870700
2008-06-03	30.56	30.8	30.25	30.46	52433200
2008-06-04	30.46	30.73	30.3	30.45	44918800
2008-06-05	30.56	31.14	30.46	31.06	55406000
2008-06-06	30.86	30.86	30	30.02	69543400
2008-06-09	30.23	30.35	29.88	30.06	58850100
2008-06-10	29.93	30.74	29.78	30.33	49331000
2008-06-11	30.38	30.45	29.8	29.83	67139600
2008-06-12	29.97	30.31	28.89	29.05	95606000
2008-06-13	29.36	29.4	28.49	29.15	115775800
2008-06-16	28.69	29.25	28.38	28.97	86637900
2008-06-17	29.18	29.24	28.77	28.86	63432000
2008-06-18	28.7	28.77	28.16	28.21	88029300
2008-06-19	28.17	28.23	27.8	27.91	56739900
2008-06-20	27.86	28.02	27.27	27.38	89703400
2008-06-23	27.59	27.8	27.28	27.4	61132800
2008-06-24	27.37	27.86	27.2	27.59	57193000
2008-06-25	27.74	28.64	27.65	27.99	82004900
2008-06-26	27.59	27.66	26.51	26.53	87446700
2008-06-27	26.81	26.83	26.15	26.26	91285500
2008-06-30	26.35	26.76	26.31	26.69	78051400
2008-07-01	26.42	27.21	26.3	27.12	89241000
2008-07-02	27.2	27.26	26.46	26.51	61265100
2008-07-03	26.75	27.09	26.5	26.91	38662800
2008-07-07	27.1	27.47	26.84	27.1	77499600
2008-07-08	27.18	28.23	27.11	28.06	89080000
2008-07-09	28.14	28.34	27.14	27.19	65630100
2008-07-10	27.55	27.73	27.07	27.64	92588900
2008-07-11	27.6	28.25	27.3	27.66	97934000
2008-07-14	28.13	28.13	27.02	27.18	59421700
2008-07-15	27.05	27.2	25.6	26.65	94214700
2008-07-16	26.8	27.83	26.42	27.68	82911600
2008-07-17	28.1	28.42	27.69	28	73534400
2008-07-18	28.12	28.19	27.58	28	55345200
2008-07-21	28.12	28.18	27.61	27.69	42072200
2008-07-22	27.82	28.53	27.6	28.5	71750500
2008-07-23	28.78	29.39	28.55	29.33	78374500
2008-07-24	29.74	29.89	28.68	28.71	61159800
2008-07-25	28.95	29.23	28.35	28.71	47994600
2008-07-28	28.7	28.95	27.65	27.69	49270400
2008-07-29	27.78	28.4	27.75	28.4	45743500
2008-07-30	28.73	29.35	28.56	28.97	55431800
2008-07-31	28.7	28.96	28.29	28.29	54810600
2008-08-01	28.43	28.7	28.1	28.21	37449600
2008-08-04	28.14	28.43	27.76	28.17	36857500
2008-08-05	28.38	29.25	28.38	29.25	52238200
2008-08-06	29.17	29.18	28.73	29	38915800
2008-08-07	28.77	29.08	28.49	28.57	41542400
2008-08-08	28.58	29.74	28.57	29.64	60996100
2008-08-11	29.62	30.39	29.47	29.95	49166000
2008-08-12	29.92	30.18	29.57	29.74	37802100
2008-08-13	29.58	29.66	29.08	29.31	38708500
2008-08-14	29.12	29.89	29.01	29.52	35885800
2008-08-15	29.66	30.05	29.52	29.8	40192200
2008-08-18	29.97	30.31	29.15	29.35	42057800
2008-08-19	29.2	29.25	28.44	28.71	42069600
2008-08-20	28.74	28.93	28.09	28.65	40667500
2008-08-21	28.3	28.82	28.2	28.75	37627500
2008-08-22	28.91	29.24	28.85	29.12	29851200
2008-08-25	29.04	29.04	28.18	28.32	43075200
2008-08-26	28.49	28.49	27.98	28.27	40291500
2008-08-27	28.27	28.59	28.06	28.22	33445000
2008-08-28	28.35	28.91	28.3	28.83	42686100
2008-08-29	28.78	28.88	28.08	28.1	47087100
2008-09-02	28.54	29.15	28.44	28.53	58791200
2008-09-03	28.45	28.69	28.3	28.57	37100200
2008-09-04	28.39	28.49	27.6	27.7	60287000
2008-09-05	27.49	27.93	27.39	27.88	50080000
2008-09-08	28.88	29.17	28.25	29.09	84526600
2008-09-09	28.96	29.28	28.06	28.12	72509100
2008-09-10	28.37	28.43	27.75	28.09	55856000
2008-09-11	27.7	28.33	26.85	28.16	82096000
2008-09-12	27.73	27.74	26.33	26.75	154573200
2008-09-15	24.82	26.05	23.91	24.6	172834600
2008-09-16	22.17	25.43	22.16	25.06	183393100
2008-09-17	23.99	24.38	22.3	23.39	227944700
2008-09-18	23.74	25.53	22.19	24.79	208575100
2008-09-19	29.12	29.2	25.52	26.62	210892000
2008-09-22	27.38	27.48	25.65	26.15	55978700
2008-09-23	25.36	25.64	24.66	24.95	64102900
2008-09-24	25.08	25.08	23.81	24.59	60735200
2008-09-25	23.66	26.24	23.5	25.68	104902900
2008-09-26	24.75	25.81	24.52	25.25	47357800
2008-09-29	25.12	25.64	23.1	23.1	76669800
2008-09-30	23.87	26.05	23.87	25.5	75973500
2008-10-01	24	25.75	21.65	24.5	181916700
2008-10-02	22.83	22.89	22.01	22.15	519738000
2008-10-03	22.7	23	21.49	21.57	214866700
2008-10-06	20.54	21.87	19.69	21.38	184559000
2008-10-07	22.28	22.65	20.19	20.3	158017200
2008-10-08	20.02	21.99	19.9	20.65	138778200
2008-10-09	21.4	21.62	19	19.01	157121700
2008-10-10	18.7	21.5	18.4	21.5	275210200
2008-10-13	22.27	22.33	20.35	21	142320600
2008-10-14	22.31	22.39	19.75	20.85	153145300
2008-10-15	20.46	20.66	19.05	19.25	114541800
2008-10-16	19.51	19.96	18.31	19.89	151082500
2008-10-17	19.35	20.53	19	19.63	124568500
2008-10-20	20.26	20.37	19.43	20.14	94589400
2008-10-21	19.93	21.03	19.9	20.35	102884300
2008-10-22	20.04	20.2	18.5	18.96	118266200
2008-10-23	19.24	19.24	17.97	18.8	153260500
2008-10-24	17.46	18.23	17.27	17.83	129087500
2008-10-27	18.04	18.85	17.52	17.73	120732600
2008-10-28	18.37	19.6	17.73	19.49	139577500
2008-10-29	19.54	20	18.7	19.2	137167100
2008-10-30	19.79	19.97	18.93	19.35	91667900
2008-10-31	19.27	19.8	19.12	19.51	91933200
2008-11-03	19.78	19.88	19.2	19.3	56409600
2008-11-04	19.83	21.04	19.75	20.77	116859000
2008-11-05	20.69	20.98	19.8	19.93	87070900
2008-11-06	19.75	19.75	18	18.34	127357500
2008-11-07	18.62	19.1	18.28	18.86	78974300
2008-11-10	19.34	19.39	18.1	18.45	80927900
2008-11-11	18.27	18.3	17.36	17.81	104019300
2008-11-12	17.48	17.55	16.05	16.29	177128900
2008-11-13	16.41	16.93	14.58	16.86	300885200
2008-11-14	16.36	17.09	15.95	16.02	128296200
2008-11-17	15.95	16.5	15.4	16.11	97462100
2008-11-18	16.03	16.35	15.27	16.06	135118000
2008-11-19	15.87	16.2	14.45	14.45	181540200
2008-11-20	14.1	14.45	12.58	12.84	235124300
2008-11-21	13.56	14.06	12.8	14.03	172470200
2008-11-24	14.63	15.91	14.26	15.26	159213800
2008-11-25	15.94	16.08	15.09	15.77	122283000
2008-11-26	15.44	16.25	15.2	16.19	82835900
2008-11-28	16.37	17.19	16.2	17.17	59008100
2008-12-01	16.36	16.38	15.42	15.5	104553500
2008-12-02	16.14	17.79	15.77	17.61	219088200
2008-12-03	17.07	18.27	16.86	18.13	157206000
2008-12-04	17.83	18.21	17.12	17.55	112136200
2008-12-05	17.38	18.3	16.98	17.85	107208700
2008-12-08	18.42	19.3	18.35	18.88	131411900
2008-12-09	18.28	18.66	17.59	17.78	110700000
2008-12-10	18.03	18.45	17.67	18	76936200
2008-12-11	17.4	17.61	16.99	17.05	80597400
2008-12-12	16.6	17.29	16.4	17.11	72073600
2008-12-15	16.95	17.11	16.66	16.95	63729200
2008-12-16	17.13	18.13	17.01	17.92	118802500
2008-12-17	17.62	17.79	17.12	17.39	100986600
2008-12-18	17.54	17.56	15.77	15.96	153634400
2008-12-19	16.16	16.55	16	16.5	136313400
2008-12-22	16.56	16.63	15.75	16.07	72543200
2008-12-23	16.27	16.5	16.18	16.43	65147900
2008-12-24	16.1	16.23	15.92	16.11	23390900
2008-12-26	16.05	16.13	15.78	15.97	29673500
2008-12-29	15.95	16	15.35	15.66	55903000
2008-12-30	15.8	15.85	15.55	15.82	58410400
2008-12-31	15.82	16.34	15.77	16.2	60298400
2009-01-02	16.51	17.07	16.27	17.07	57112100
2009-01-05	17.17	17.24	16.5	16.63	72526800
2009-01-06	16.86	16.98	16.46	16.86	71187500
2009-01-07	16.67	16.7	16.01	16.11	70807700
2009-01-08	16.05	16.2	15.72	16.14	62139500
2009-01-09	16.21	16.39	15.83	16	53153300
2009-01-12	15.97	16.2	15.68	15.83	65366500
2009-01-13	15.65	15.69	14.72	14.94	129101400
2009-01-14	14.59	14.64	14.02	14.11	100750600
2009-01-15	14.08	14.14	13.25	13.77	140464400
2009-01-16	14.2	14.34	13.06	13.96	128992900
2009-01-20	13.95	14.09	12.8	12.93	118771800
2009-01-21	11.88	13.23	11.88	13.03	147443700
2009-01-22	12.39	13.56	12.07	13.48	151556700
2009-01-23	12.69	13.19	11.87	12.03	326452700
2009-01-26	12.48	12.65	12.17	12.42	124256800
2009-01-27	12.73	13.19	12.65	13.06	119281300
2009-01-28	13.31	13.75	13.17	13.5	115415400
2009-01-29	13.33	13.35	12.69	12.72	79385900
2009-01-30	12.72	12.8	12.01	12.13	111388900
2009-02-02	12.03	12.03	11.51	11.62	140524700
2009-02-03	11.88	11.88	11.32	11.37	125949900
2009-02-04	11.56	11.78	11.19	11.26	103109700
2009-02-05	11.09	11.28	10.66	10.85	194796300
2009-02-06	10.9	11.45	10.75	11.1	218787600
2009-02-09	11.34	12.9	11.12	12.64	232937400
2009-02-10	12.54	12.64	11.36	11.62	196306000
2009-02-11	11.95	12.05	11.71	11.94	87560100
2009-02-12	11.75	11.75	11.2	11.68	132083900
2009-02-13	11.55	11.74	11.35	11.44	86595000
2009-02-17	11.2	11.2	10.71	10.81	133780600
2009-02-18	11.07	11.15	10.68	10.86	95278500
2009-02-19	10.94	10.98	9.95	10.06	156967800
2009-02-20	9.71	9.84	8.98	9.38	324897100
2009-02-23	9.58	9.6	8.78	8.85	224010400
2009-02-24	8.95	9.26	8.43	9.08	261491600
2009-02-25	9.09	9.46	8.71	9.01	191828800
2009-02-26	9.28	9.75	9.01	9.1	155327900
2009-02-27	8.6	9.2	8.4	8.51	320707200
2009-03-02	8.29	8.3	7.51	7.6	295776400
2009-03-03	7.84	7.89	6.85	7.01	414437200
2009-03-04	7.24	7.25	5.87	6.69	752904400
2009-03-05	6.75	7.17	6.53	6.66	445315100
2009-03-06	7	7.25	6.66	7.06	319456000
2009-03-09	6.95	7.83	6.88	7.41	265046000
2009-03-10	8.01	8.99	7.95	8.87	368705700
2009-03-11	9.23	9.36	8.31	8.49	251329800
2009-03-12	8.73	9.78	8.43	9.57	355002000
2009-03-13	9.9	9.98	9.3	9.62	216287500
2009-03-16	9.97	10.36	9.6	9.66	226193300
2009-03-17	9.85	10.05	9.44	10	150399000
2009-03-18	9.93	10.69	9.7	10.32	199404500
2009-03-19	11.2	11.35	9.95	10.13	287714100
2009-03-20	10.05	10.07	9.26	9.54	252763800
2009-03-23	10.28	10.45	9.78	10.43	212850400
2009-03-24	10.22	10.91	10.05	10.41	196493900
2009-03-25	10.74	11.09	10.09	10.49	209540000
2009-03-26	10.85	11	10.65	10.9	159652400
2009-03-27	10.77	11.03	10.65	10.78	104646600
2009-03-30	10.33	11.17	9.78	9.93	154240800
2009-03-31	10.33	10.46	9.93	10.11	132740300
2009-04-01	9.91	10.26	9.8	10.17	113956500
2009-04-02	10.75	11	10.57	10.74	146649900
2009-04-03	10.81	10.99	10.71	10.94	123701500
2009-04-06	10.85	11.23	10.66	11.19	131579900
2009-04-07	10.9	10.91	10.57	10.65	107503100
2009-04-08	10.73	10.77	10.41	10.64	95852800
2009-04-09	11.24	11.63	11.09	11.33	150453500
2009-04-13	11.44	12.42	11.25	12.13	190532200
2009-04-14	12.49	12.5	11.42	11.51	183572400
2009-04-15	11.49	11.95	11.14	11.83	120205500
2009-04-16	12.06	12.43	11.71	12.27	132513500
2009-04-17	12.4	12.73	11.75	12.39	223472800
2009-04-20	12	12.12	11.25	11.35	143579200
2009-04-21	10.99	11.89	10.85	11.7	123408400
2009-04-22	11.66	12.48	11.52	11.8	130202800
2009-04-23	12.16	12.19	11.57	11.88	94890000
2009-04-24	12.03	12.35	11.95	12.11	97434100
2009-04-27	12.13	12.35	11.85	12.09	81725400
2009-04-28	11.95	12.28	11.78	12	82536500
2009-04-29	12.17	12.57	12.11	12.22	101896600
2009-04-30	12.53	12.81	12.52	12.65	114419200
2009-05-01	12.74	12.85	12.5	12.69	80027300
2009-05-04	12.96	13.17	12.81	13.1	117408200
2009-05-05	13.25	13.49	13	13.1	105418300
2009-05-06	13.47	13.8	13.31	13.67	128908400
2009-05-07	14.3	14.39	13.77	13.96	142137400
2009-05-08	14.38	14.55	14.14	14.53	128026200
2009-05-11	14.38	14.42	14.1	14.19	93490800
2009-05-12	14.24	14.31	13.26	13.68	118114500
2009-05-13	13.21	13.25	12.75	12.91	106630500
2009-05-14	12.77	13.18	12.5	13.04	90244500
2009-05-15	13.07	13.26	12.7	12.86	83378400
2009-05-18	13.11	13.5	13.08	13.47	76849700
2009-05-19	13.64	13.96	13.49	13.7	92104200
2009-05-20	14.03	14.38	13.74	13.77	113547700
2009-05-21	13.51	13.53	13.05	13.24	105432600
2009-05-22	13.36	13.4	13.02	13.1	54029800
2009-05-26	13.02	13.61	12.85	13.39	95899400
2009-05-27	13.47	13.5	12.86	12.99	107476800
2009-05-28	13.23	13.28	12.81	13.19	82480100
2009-05-29	13.33	13.53	12.22	13.48	84888300
2009-06-01	13.82	13.99	13.51	13.86	86398700
2009-06-02	13.7	13.85	13.55	13.8	66116100
2009-06-03	13.65	13.7	13.3	13.5	68343000
2009-06-04	13.62	13.75	13.43	13.75	58371700
2009-06-05	13.96	13.98	13.51	13.54	75656100
2009-06-08	13.5	13.69	13.34	13.56	58481200
2009-06-09	13.56	13.69	13.4	13.57	54367400
2009-06-10	13.72	13.77	13.12	13.4	81913400
2009-06-11	13.43	13.75	13.34	13.46	71429700
2009-06-12	13.45	13.52	13.29	13.51	57438500
2009-06-15	13.36	13.36	13.01	13.15	75502500
2009-06-16	13.18	13.23	12.72	12.78	91392700
2009-06-17	12.71	12.73	12.14	12.25	129681500
2009-06-18	12.19	12.19	11.46	11.97	176126000
2009-06-19	12.13	12.27	11.93	12.1	124481000
2009-06-22	11.86	11.9	11.5	11.52	102436900
2009-06-23	11.53	11.66	11.25	11.6	86975200
2009-06-24	11.77	12.03	11.62	11.7	82638800
2009-06-25	11.62	11.93	11.52	11.86	75782100
2009-06-26	11.9	12	11.7	11.75	68111900
2009-06-29	11.82	11.83	11.64	11.76	52697300
2009-06-30	11.84	11.94	11.55	11.72	87682600
2009-07-01	11.76	11.9	11.64	11.78	64177600
2009-07-02	11.64	11.78	11.46	11.46	71625500
2009-07-06	11.37	11.52	11.27	11.48	65477000
2009-07-07	11.47	11.54	10.96	11.01	99265400
2009-07-08	10.99	11.06	10.5	10.71	139675600
2009-07-09	10.94	10.99	10.63	10.86	81580800
2009-07-10	10.74	10.85	10.6	10.78	70115100
2009-07-13	10.88	11.5	10.87	11.46	101759200
2009-07-14	11.57	11.73	11.46	11.64	71587300
2009-07-15	11.92	12.28	11.86	12.24	92244900
2009-07-16	12.07	12.5	11.9	12.4	92452400
2009-07-17	11.91	11.98	11.55	11.65	180910100
2009-07-20	11.71	11.93	11.58	11.67	94415500
2009-07-21	11.78	11.81	11.32	11.47	101208000
2009-07-22	11.36	11.74	11.25	11.63	78154900
2009-07-23	11.65	12.08	11.57	11.95	102342500
2009-07-24	11.89	12.05	11.78	12.03	59733800
2009-07-27	12.17	12.38	12.03	12.32	76994500
2009-07-28	12.25	12.7	12.18	12.52	105512900
2009-07-29	12.44	12.44	12.11	12.26	80036300
2009-07-30	13.01	13.37	12.97	13.11	169052800
2009-07-31	13.24	13.45	13.15	13.4	109292200
2009-08-03	13.65	13.84	13.45	13.72	99030700
2009-08-04	13.66	13.82	13.39	13.82	114349500
2009-08-05	13.85	14.1	13.83	13.99	99715600
2009-08-06	14.19	14.43	14.02	14.31	120219600
2009-08-07	14.53	14.88	14.39	14.7	95766000
2009-08-10	14.62	14.83	14.39	14.57	85713100
2009-08-11	14.44	14.49	13.87	13.99	102723200
2009-08-12	13.8	14.34	13.68	14.13	92351500
2009-08-13	14.38	14.42	13.94	14.1	83782400
2009-08-14	14.11	14.15	13.77	13.92	65673400
2009-08-17	13.35	13.42	13.16	13.36	81281100
2009-08-18	13.53	13.65	13.45	13.59	60136500
2009-08-19	13.33	13.62	13.29	13.53	60359900
2009-08-20	13.66	13.88	13.57	13.81	63880800
2009-08-21	14.16	14.28	14	14.21	90618300
2009-08-24	14.36	14.5	14.05	14.2	85598000
2009-08-25	14.23	14.44	14.2	14.3	77119300
2009-08-26	14.24	14.3	14.01	14.11	66641500
2009-08-27	14.11	14.25	13.95	14.19	63817000
2009-08-28	14.35	14.37	13.98	14.08	73884400
2009-08-31	13.94	13.98	13.75	13.9	67090000
2009-09-01	13.74	13.88	13.29	13.34	103474500
2009-09-02	13.21	13.32	13.03	13.2	70407200
2009-09-03	13.35	13.48	13.29	13.45	54457600
2009-09-04	13.48	13.9	13.3	13.87	77231300
2009-09-08	14.52	14.69	14.36	14.5	142954300
2009-09-09	14.78	15.03	14.61	14.87	154055500
2009-09-10	14.92	14.94	14.52	14.8	119880100
2009-09-11	14.87	14.98	14.63	14.67	101219100
2009-09-14	14.55	15.41	14.4	15.35	139284100
2009-09-15	15.49	16.15	15.48	16	209198600
2009-09-16	16.39	17.18	16.33	17	268968200
2009-09-17	16.97	17.52	16.35	16.66	255066600
2009-09-18	16.88	16.88	16.43	16.5	123024100
2009-09-21	16.43	16.89	16.24	16.76	109299100
2009-09-22	17.06	17.19	16.91	17.01	95910500
2009-09-23	17.17	17.5	16.95	17	134308100
2009-09-24	17.06	17.17	16.34	16.58	123229300
2009-09-25	16.35	16.57	16.06	16.37	103735800
2009-09-28	16.47	16.91	16.44	16.76	73786600
2009-09-29	16.91	17.09	16.67	16.71	80778200
2009-09-30	16.83	16.86	16.31	16.42	120763600
2009-10-01	16.31	16.39	15.95	15.97	113494100
2009-10-02	15.45	15.66	15.15	15.36	133091800
2009-10-05	15.59	15.91	15.51	15.83	74099100
2009-10-06	16.14	16.4	16	16.08	95698000
2009-10-07	16.03	16.32	15.91	16.16	60911500
2009-10-08	16.46	16.55	16.2	16.22	77369500
2009-10-09	16.2	16.37	16.1	16.18	70406900
2009-10-12	16.36	16.49	16.27	16.33	58627300
2009-10-13	16.32	16.54	16.08	16.39	70643000
2009-10-14	16.77	16.87	16.56	16.84	92569500
2009-10-15	16.79	16.84	16.48	16.79	92328900
2009-10-16	16.35	16.41	15.85	16.08	182334800
2009-10-19	16.05	16.13	15.8	15.84	99245700
2009-10-20	15.8	15.82	15.47	15.58	101087500
2009-10-21	15.51	15.95	15.5	15.53	96683600
2009-10-22	15.5	15.58	15.11	15.34	125121400
2009-10-23	15.37	15.4	15.11	15.2	88086700
2009-10-26	15.24	15.45	14.83	15.01	96270900
2009-10-27	15.07	15.14	14.86	14.93	87465200
2009-10-28	14.77	14.82	14.35	14.42	107272800
2009-10-29	14.54	14.99	14.46	14.87	83654200
2009-10-30	14.93	14.94	14.15	14.26	129847100
2009-11-02	14.3	14.59	14.19	14.47	101128000
2009-11-03	14.2	14.47	14.17	14.32	77081700
2009-11-04	14.44	14.59	14.15	14.19	80303600
2009-11-05	14.28	14.55	14.21	14.43	70544100
2009-11-06	14.98	15.49	14.83	15.33	165053400
2009-11-09	15.7	15.92	15.6	15.85	102908900
2009-11-10	15.95	15.99	15.48	15.78	73600100
2009-11-11	15.94	15.97	15.65	15.83	71297400
2009-11-12	15.8	15.94	15.66	15.75	65682000
2009-11-13	15.76	15.8	15.56	15.66	65429800
2009-11-16	15.8	16.19	15.77	16	98229400
2009-11-17	15.96	16.08	15.89	16.02	52038500
2009-11-18	16.01	16.14	15.95	16.09	47568800
2009-11-19	15.92	15.96	15.57	15.76	69771300
2009-11-20	15.66	15.72	15.45	15.59	63916000
2009-11-23	15.83	16.04	15.83	16.02	73905500
2009-11-24	16.08	16.2	15.92	16.12	80705400
2009-11-25	16.24	16.25	16.04	16.18	48165600
2009-11-27	15.49	16.08	15.3	15.94	60917600
2009-11-30	15.82	16.06	15.81	16.02	70168500
2009-12-01	16.27	16.35	15.96	16.17	98034300
2009-12-02	16.12	16.22	15.96	16.07	65324700
2009-12-03	16.12	16.31	16	16	74555800
2009-12-04	16.34	16.49	16.06	16.2	88401700
2009-12-07	16.07	16.24	16.01	16.08	64417400
2009-12-08	15.9	15.93	15.65	15.72	78852200
2009-12-09	15.73	15.79	15.52	15.66	58696600
2009-12-10	15.81	15.85	15.55	15.61	55782100
2009-12-11	15.72	16	15.69	15.92	56448700
2009-12-14	15.98	16.07	15.92	15.95	43857500
2009-12-15	15.83	16.02	15.65	15.75	79241300
2009-12-16	15.8	15.85	15.66	15.69	72544500
2009-12-17	15.59	15.95	15.55	15.79	68273700
2009-12-18	15.91	15.91	15.59	15.59	79202500
2009-12-21	15.69	15.79	15.54	15.57	53132700
2009-12-22	15.57	15.69	15.43	15.48	48167300
2009-12-23	15.46	15.48	15.31	15.41	42340800
2009-12-24	15.38	15.48	15.36	15.44	18580200
2009-12-28	15.38	15.43	15.26	15.34	45744800
2009-12-29	15.36	15.53	15.3	15.44	48387300
2009-12-30	15.3	15.37	15.26	15.35	44950100
2009-12-31	15.27	15.34	15.13	15.13	44531600
2010-01-04	15.22	15.64	15.15	15.45	67079900
2010-01-05	15.46	15.67	15.45	15.53	64550600
2010-01-06	15.53	15.62	15.44	15.45	55464900
2010-01-07	15.48	16.48	15.43	16.25	185472300
2010-01-08	16.31	16.69	16.27	16.6	115112600
2010-01-11	16.83	16.88	16.54	16.76	76675400
2010-01-12	16.58	16.84	16.57	16.77	64622800
2010-01-13	16.76	16.92	16.57	16.83	65342400
2010-01-14	16.79	16.87	16.68	16.7	57361500
2010-01-15	16.68	16.75	16.35	16.44	74108100
2010-01-19	16.35	16.75	16.34	16.54	60697400
2010-01-20	16.5	16.68	16.33	16.5	64495600
2010-01-21	16.47	16.48	15.95	16.02	99151200
2010-01-22	16.55	16.76	16.09	16.11	162677700
2010-01-25	16.46	16.53	16.22	16.37	75160400
2010-01-26	16.33	16.7	16.26	16.35	78017000
2010-01-27	16.29	16.39	16.03	16.3	76850600
2010-01-28	16.43	16.45	16.01	16.16	79136000
2010-01-29	16.22	16.5	16.07	16.08	81158600
2010-02-01	16.2	16.34	16.1	16.25	56940500
2010-02-02	16.27	16.95	16.24	16.85	115749400
2010-02-03	16.79	17.03	16.62	16.68	70778200
2010-02-04	16.48	16.5	16.01	16.04	110099200
2010-02-05	16.04	16.19	15.25	15.79	143503200
2010-02-08	15.83	15.84	15.47	15.6	70487000
2010-02-09	15.76	15.89	15.43	15.6	97580300
2010-02-10	15.57	15.87	15.5	15.69	68377100
2010-02-11	15.62	15.79	15.48	15.77	66896700
2010-02-12	15.59	15.75	15.35	15.55	76503100
2010-02-16	15.7	16.12	15.68	16.04	69444800
2010-02-17	16.19	16.22	16.06	16.15	60553900
2010-02-18	16.1	16.29	16.08	16.24	47333500
2010-02-19	16.14	16.25	16	16.17	65201600
2010-02-22	16.23	16.34	16.16	16.25	44988000
2010-02-23	16.19	16.32	15.86	15.95	63371100
2010-02-24	15.98	16.14	15.88	16.12	56650600
2010-02-25	15.76	15.95	15.71	15.92	63364500
2010-02-26	16	16.15	15.95	16.06	60564400
2010-03-01	16.1	16.15	15.83	15.9	62798300
2010-03-02	15.92	15.95	15.83	15.9	52587600
2010-03-03	15.98	16.29	15.95	16.03	83817400
2010-03-04	16.07	16.16	15.97	16.11	47132200
2010-03-05	16.19	16.37	16.15	16.35	65183900
2010-03-08	16.37	16.47	16.24	16.27	53676900
2010-03-09	16.3	16.62	16.25	16.49	83685600
2010-03-10	16.49	16.61	16.42	16.51	67843400
2010-03-11	16.49	16.55	16.32	16.48	64905500
2010-03-12	16.59	17.06	16.5	17.04	112875400
2010-03-15	17.02	17.35	16.94	17.29	117951100
2010-03-16	17.49	18.16	17.45	18.07	228571100
2010-03-17	18.32	18.4	17.97	18.04	160499800
2010-03-18	18.09	18.26	17.91	18.19	88515400
2010-03-19	18.07	18.34	17.93	18.07	114796600
2010-03-22	17.86	18.13	17.8	18.07	64940700
2010-03-23	18.16	18.45	18.15	18.33	107580100
2010-03-24	18.36	18.94	18.27	18.45	124241100
2010-03-25	18.71	18.76	18.26	18.3	97668400
2010-03-26	18.32	18.63	18.18	18.34	84380500
2010-03-29	18.52	18.56	18.25	18.4	83916800
2010-03-30	18.47	18.48	18.25	18.3	53168700
2010-03-31	18.21	18.36	18.13	18.2	59216500
2010-04-01	18.27	18.4	18.18	18.33	45478000
2010-04-05	18.42	18.65	18.33	18.53	55879400
2010-04-06	18.45	18.65	18.41	18.6	54106500
2010-04-07	18.57	18.75	18.39	18.5	60464200
2010-04-08	18.39	18.65	18.25	18.56	60592900
2010-04-09	18.59	18.67	18.4	18.52	54612700
2010-04-12	18.56	18.98	18.54	18.71	71700500
2010-04-13	18.75	19.13	18.72	18.95	92585100
2010-04-14	19.21	19.4	19.01	19.35	81959000
2010-04-15	19.45	19.69	19.37	19.5	103121900
2010-04-16	19.44	19.45	18.65	18.97	172374900
2010-04-19	18.64	18.97	18.64	18.94	78156200
2010-04-20	19.04	19.2	18.98	19	57666500
2010-04-21	19.1	19.18	18.89	19.03	58407000
2010-04-22	18.91	19.01	18.61	18.95	73044600
2010-04-23	18.86	19.1	18.8	19.07	57777500
2010-04-26	19.19	19.37	19.1	19.3	65712900
2010-04-27	19.24	19.49	18.59	18.7	109629100
2010-04-28	18.67	19.09	18.65	18.95	85006400
2010-04-29	19.04	19.49	19.03	19.49	70066400
2010-04-30	19.46	19.7	18.79	18.86	112133100
2010-05-03	18.97	19.34	18.96	19.26	60157700
2010-05-04	19.06	19.07	18.35	18.58	94123700
2010-05-05	18.22	18.49	17.93	18.1	106999600
2010-05-06	18	18.15	15.15	17.31	182122800
2010-05-07	17.51	17.69	16.52	16.88	165465900
2010-05-10	18.04	18.37	17.88	18.04	138171300
2010-05-11	17.85	18.34	17.82	18	83503800
2010-05-12	18.09	18.5	18.07	18.44	67907500
2010-05-13	18.41	18.43	17.96	18.05	64312600
2010-05-14	17.97	18.04	17.41	17.64	83715700
2010-05-17	17.61	17.72	17.09	17.56	78754500
2010-05-18	17.72	17.87	17.05	17.23	79492500
2010-05-19	17.07	17.38	16.75	17.26	134943000
2010-05-20	16.81	16.83	16.25	16.26	154436300
2010-05-21	15.7	16.43	15.65	16.42	146375300
2010-05-24	16.32	16.39	15.97	16.01	74129700
2010-05-25	15.5	15.97	15.25	15.95	122232900
2010-05-26	16.35	16.49	15.97	16.01	83279500
2010-05-27	16.42	16.68	16.14	16.66	70118300
2010-05-28	16.66	16.69	16.16	16.35	70383300
2010-06-01	16.24	16.51	15.93	15.98	73128000
2010-06-02	16.16	16.39	15.95	16.35	62848900
2010-06-03	16.41	16.48	16.23	16.45	51837000
2010-06-04	16.08	16.08	15.56	15.71	114420100
2010-06-07	15.73	15.75	15.37	15.41	73216100
2010-06-08	15.46	15.55	15.05	15.48	89376600
2010-06-09	15.58	15.7	15.22	15.32	66853600
2010-06-10	15.59	15.87	15.52	15.68	78615900
2010-06-11	15.53	15.61	15.37	15.56	70851700
2010-06-14	15.77	15.88	15.35	15.39	75734400
2010-06-15	15.52	15.85	15.36	15.79	79088400
2010-06-16	15.71	16.09	15.62	15.85	86647800
2010-06-17	15.87	15.93	15.65	15.91	57041100
2010-06-18	16	16.05	15.86	15.95	59328800
2010-06-21	16.21	16.45	16.03	16.1	71221500
2010-06-22	16.09	16.17	15.77	15.79	64982700
2010-06-23	15.76	15.89	15.37	15.39	97574100
2010-06-24	15.38	15.45	15	15.08	96299000
2010-06-25	15.12	15.15	14.82	14.91	134229600
2010-06-28	14.96	15.21	14.91	15	60445900
2010-06-29	14.75	14.79	14.27	14.48	114904900
2010-06-30	14.47	14.69	14.35	14.42	81568200
2010-07-01	14.33	14.43	13.87	14.12	107077700
2010-07-02	14.16	14.26	13.75	13.88	78544600
2010-07-06	14.11	14.31	13.81	13.97	77154700
2010-07-07	13.99	14.66	13.96	14.62	91711400
2010-07-08	14.87	15.17	14.57	14.83	88427100
2010-07-09	14.95	14.99	14.75	14.95	46094200
2010-07-12	14.9	14.99	14.78	14.93	38390800
2010-07-13	15.22	15.35	15.16	15.21	57860800
2010-07-14	15.26	15.3	15.06	15.2	45725200
2010-07-15	15.16	15.28	14.88	15.25	79329000
2010-07-16	15	15.06	14.5	14.55	125415000
2010-07-19	14.64	14.74	14.47	14.62	49073000
2010-07-20	14.36	15.01	14.36	14.94	67279400
2010-07-21	15.11	15.2	14.64	14.84	65021900
2010-07-22	15.08	15.29	14.97	15.21	64300700
2010-07-23	15.21	15.85	15.03	15.71	112735300
2010-07-26	15.91	16.16	15.7	16.14	80950300
2010-07-27	16.3	16.57	16.1	16.18	69942100
2010-07-28	16.1	16.18	15.95	16.05	52479100
2010-07-29	16.15	16.24	15.94	16.15	69783700
2010-07-30	15.92	16.24	15.91	16.12	60130400
2010-08-02	16.32	16.47	16.31	16.41	67412000
2010-08-03	16.39	16.52	16.36	16.4	55092900
2010-08-04	16.41	16.51	16.37	16.48	46124000
2010-08-05	16.35	16.54	16.27	16.52	46596900
2010-08-06	16.32	16.45	16.09	16.45	58954200
2010-08-09	16.42	16.46	16.3	16.38	39918800
2010-08-10	16.19	16.34	15.96	16.25	53236400
2010-08-11	15.98	16.03	15.54	15.7	77164000
2010-08-12	15.42	15.68	15.34	15.5	58243300
2010-08-13	15.34	15.52	15.34	15.38	41650800
2010-08-16	15.29	15.49	15.15	15.46	56429600
2010-08-17	15.66	15.74	15.5	15.58	60908200
2010-08-18	15.58	15.74	15.51	15.7	42302800
2010-08-19	15.56	15.64	15.05	15.25	82336800
2010-08-20	15.18	15.18	14.89	15.03	65402900
2010-08-23	15.22	15.27	14.85	14.89	55581000
2010-08-24	14.74	14.75	14.41	14.57	89666100
2010-08-25	14.46	14.68	14.25	14.57	76783100
2010-08-26	14.66	14.81	14.44	14.5	58285300
2010-08-27	14.61	14.76	14.37	14.71	46473000
2010-08-30	14.67	14.72	14.51	14.52	36583300
2010-08-31	14.36	14.58	14.31	14.48	59224700
2010-09-01	14.73	15.1	14.6	15.01	78042700
2010-09-02	15.1	15.2	14.94	15.15	54433600
2010-09-03	15.39	15.56	15.2	15.39	64341100
2010-09-07	15.28	15.5	15.21	15.44	55365800
2010-09-08	15.39	15.79	15.32	15.7	75069900
2010-09-09	15.91	16	15.82	15.91	60506200
2010-09-10	15.96	16.08	15.81	15.98	46637800
2010-09-13	16.19	16.31	16.05	16.25	56310500
2010-09-14	16.18	16.28	16.11	16.16	48159600
2010-09-15	16.07	16.47	15.97	16.34	68556000
2010-09-16	16.18	16.31	16.11	16.23	47072000
2010-09-17	16.31	16.42	16.08	16.29	72500600
2010-09-20	16.27	16.6	16.23	16.55	46091300
2010-09-21	16.52	16.7	16.42	16.52	54155500
2010-09-22	16.51	16.67	16.4	16.5	47439900
2010-09-23	16.27	16.39	16.05	16.14	53179800
2010-09-24	16.33	16.66	16.3	16.66	85029900
2010-09-27	16.65	16.65	16.4	16.43	40568000
2010-09-28	16.43	16.52	16.14	16.44	53876900
2010-09-29	16.34	16.46	16.24	16.36	44123900
2010-09-30	16.46	16.69	16.15	16.25	59002500
2010-10-01	16.4	16.53	16.26	16.36	48433400
2010-10-04	16.31	16.37	16	16.1	45834600
2010-10-05	16.25	16.58	16.19	16.51	62611900
2010-10-06	16.49	17	16.46	16.9	74000100
2010-10-07	17	17.12	16.85	17.05	58598400
2010-10-08	17.13	17.29	17.03	17.12	51548400
2010-10-11	17.24	17.26	16.92	16.96	52275300
2010-10-12	16.97	17.3	16.94	17.19	64773500
2010-10-13	17.3	17.49	17.18	17.28	60806900
2010-10-14	17.39	17.39	16.97	17.16	57886000
2010-10-15	16.78	16.79	16.15	16.3	205160900
2010-10-18	16.31	16.34	16.1	16.25	67489100
2010-10-19	16.1	16.26	15.98	16.07	74162600
2010-10-20	16.19	16.2	15.88	16.05	69654600
2010-10-21	16.09	16.37	16.02	16.1	59414700
2010-10-22	16.11	16.2	16.01	16.06	31318800
2010-10-25	16.26	16.32	16.06	16.06	53601800
2010-10-26	16.06	16.32	16.03	16.16	49392700
2010-10-27	16.06	16.14	15.99	16.11	50623000
2010-10-28	16.22	16.3	16.03	16.08	44263400
2010-10-29	16.07	16.13	15.98	16.02	38174400
2010-11-01	16.09	16.18	15.88	15.95	52855400
2010-11-02	16	16.07	15.88	15.94	50545400
2010-11-03	15.96	16.1	15.88	16.06	65760400
2010-11-04	16.2	16.59	16.18	16.51	87201200
2010-11-05	16.52	16.86	16.51	16.73	69827400
2010-11-08	16.62	16.84	16.62	16.71	47818100
2010-11-09	16.82	16.82	16.54	16.62	49927700
2010-11-10	16.64	16.67	16.37	16.55	49697700
2010-11-11	16.44	16.52	16.22	16.35	46617600
2010-11-12	16.25	16.39	16.11	16.25	48319000
2010-11-15	16.23	16.43	16.18	16.2	39185900
2010-11-16	16.14	16.16	15.76	15.86	73949100
2010-11-17	15.87	15.92	15.76	15.81	36296500
2010-11-18	16	16.2	16	16.04	50090500
2010-11-19	16.06	16.23	15.95	16.22	49262500
2010-11-22	16.14	16.14	15.78	16.03	65706700
2010-11-23	15.83	15.89	15.63	15.76	55949000
2010-11-24	15.81	15.98	15.78	15.94	42404100
2010-11-26	15.78	15.88	15.75	15.8	17440100
2010-11-29	15.73	16.05	15.68	15.97	56507800
2010-11-30	15.75	15.95	15.72	15.83	53884800
2010-12-01	16.03	16.3	16.03	16.3	68945200
2010-12-02	16.29	16.68	16.28	16.68	80788100
2010-12-03	16.49	16.8	16.46	16.78	50259400
2010-12-06	16.7	16.86	16.63	16.7	58776400
2010-12-07	16.92	17.28	16.88	17.03	96459900
2010-12-08	17.01	17.13	16.86	17.04	47551200
2010-12-09	17.21	17.23	17.06	17.13	39089700
2010-12-10	17.22	17.88	17.2	17.72	125890700
2010-12-13	17.89	17.9	17.55	17.62	67875600
2010-12-14	17.66	17.9	17.58	17.69	76366600
2010-12-15	17.64	17.71	17.37	17.49	70749600
2010-12-16	17.53	17.87	17.47	17.77	53915300
2010-12-17	17.73	17.77	17.57	17.7	65250600
2010-12-20	17.77	17.8	17.65	17.7	40548600
2010-12-21	17.78	18	17.74	17.9	41837000
2010-12-22	17.83	18.08	17.82	18.06	42977200
2010-12-23	18	18.15	17.98	18.04	30958900
2010-12-27	17.92	18.23	17.92	18.19	33318000
2010-12-28	18.21	18.41	18.16	18.32	47724000
2010-12-29	18.37	18.49	18.26	18.27	34569300
2010-12-30	18.28	18.35	18.16	18.19	28894300
2010-12-31	18.15	18.35	18.13	18.29	27074100
2011-01-03	18.49	18.5	18.22	18.28	52828200
2011-01-04	18.34	18.61	18.12	18.61	79019500
2011-01-05	18.52	18.72	18.42	18.64	51322400
2011-01-06	18.69	18.72	18.42	18.56	39640100
2011-01-07	18.58	18.66	18.2	18.43	57336500
2011-01-10	18.61	18.75	18.46	18.51	62996500
2011-01-11	18.71	18.81	18.58	18.63	46593300
2011-01-12	18.57	18.73	18.48	18.67	61213300
2011-01-13	18.73	18.8	18.56	18.6	44802900
2011-01-14	18.61	18.84	18.55	18.82	42235700
2011-01-18	18.98	18.99	18.56	18.6	70505900
2011-01-19	18.61	18.64	18.19	18.33	82190100
2011-01-20	18.46	18.59	18.17	18.43	67732800
2011-01-21	19.31	19.97	19.25	19.74	229080200
2011-01-24	19.93	20.12	19.74	20.04	98547300
2011-01-25	19.98	20.28	19.8	19.98	100987100
2011-01-26	20.18	20.2	19.92	19.92	67753600
2011-01-27	19.96	20.33	19.9	20.28	67840600
2011-01-28	20.39	20.74	20.12	20.2	102189700
2011-01-31	20.13	20.29	20.1	20.14	51723400
2011-02-01	20.38	20.9	20.3	20.8	68304300
2011-02-02	20.84	20.96	20.65	20.71	42276300
2011-02-03	20.65	20.77	20.42	20.75	41117700
2011-02-04	20.79	20.8	20.4	20.56	43108100
2011-02-07	20.77	21	20.73	20.87	45386900
2011-02-08	20.96	21.31	20.91	21.28	54940300
2011-02-09	21.3	21.43	21.06	21.31	61056600
2011-02-10	21.17	21.31	20.94	21.27	50215400
2011-02-11	21.04	21.44	21.03	21.33	40655400
2011-02-14	21.51	21.65	21.45	21.5	43403200
2011-02-15	21.45	21.49	21.24	21.46	39619000
2011-02-16	21.42	21.49	21.25	21.44	39009500
2011-02-17	21.28	21.58	21.26	21.52	36657900
2011-02-18	21.54	21.6	21.3	21.44	45484200
2011-02-22	20.88	21.21	20.66	20.82	72520300
2011-02-23	20.52	20.69	20.08	20.37	84940300
2011-02-24	20.12	20.65	20.1	20.58	65330200
2011-02-25	20.71	20.88	20.5	20.82	45687200
2011-02-28	20.95	21.07	20.82	20.92	42652700
2011-03-01	21.12	21.17	20.24	20.25	61993100
2011-03-02	20.18	20.64	20.16	20.32	49105000
2011-03-03	20.88	20.93	20.7	20.75	46217400
2011-03-04	20.85	20.86	20.19	20.37	61144400
2011-03-07	20.4	20.59	20.01	20.38	66376800
2011-03-08	20.43	20.79	20.26	20.63	50341600
2011-03-09	20.58	20.71	20.3	20.63	49719800
2011-03-10	20.26	20.53	20.03	20.1	80762600
2011-03-11	19.95	20.48	19.94	20.36	56137100
2011-03-14	19.96	20.09	19.45	19.92	91174400
2011-03-15	18.84	19.76	18.6	19.61	133519100
2011-03-16	19.38	19.51	18.71	18.95	132048700
2011-03-17	19.27	19.63	19.06	19.22	83550600
2011-03-18	19.64	19.75	19.22	19.25	79966100
2011-03-21	19.68	19.8	19.55	19.72	53008400
2011-03-22	19.77	19.77	19.47	19.49	46497100
2011-03-23	19.45	19.56	19.25	19.53	44283900
2011-03-24	19.68	19.8	19.48	19.78	43792700
2011-03-25	19.85	19.93	19.69	19.75	40071500
2011-03-28	19.81	19.88	19.66	19.75	35446300
2011-03-29	19.66	19.91	19.53	19.86	36038700
2011-03-30	19.98	20.28	19.93	20.11	46951900
2011-03-31	20.08	20.15	19.96	20.05	40940200
2011-04-01	20.14	20.5	20.12	20.34	48400000
2011-04-04	20.73	20.75	20.44	20.53	45418200
2011-04-05	20.48	20.63	20.3	20.33	41566800
2011-04-06	20.57	20.62	20.37	20.55	50881300
2011-04-07	20.49	20.5	20.19	20.35	52143500
2011-04-08	20.49	20.52	20.07	20.19	48510400
2011-04-11	20.24	20.37	20.08	20.18	29291200
2011-04-12	20.02	20.16	19.8	20.01	48751300
2011-04-13	20.05	20.11	19.87	19.94	40049000
2011-04-14	19.85	20.08	19.6	20	43989000
2011-04-15	20.05	20.3	19.99	20.04	50138700
2011-04-18	19.77	20	19.51	19.98	63596100
2011-04-19	19.99	20.34	19.93	20.27	63496100
2011-04-20	20.52	20.54	20.28	20.4	55587400
2011-04-21	20.78	20.8	19.73	19.95	121690100
2011-04-25	20.14	20.15	19.89	19.89	55752100
2011-04-26	20.04	20.33	20	20.1	52508200
2011-04-27	20.19	20.85	20.15	20.65	88328000
2011-04-28	20.69	20.77	20.47	20.6	42110500
2011-04-29	20.72	20.74	20.4	20.45	41487900
2011-05-02	20.7	20.71	20.43	20.48	36122600
2011-05-03	20.36	20.65	20.35	20.64	40067700
2011-05-04	20.56	20.66	20.15	20.27	57890700
2011-05-05	20.23	20.3	19.81	19.9	57273500
2011-05-06	20.19	20.25	19.95	20.01	43648000
2011-05-09	19.97	20.11	19.9	20.07	38193600
2011-05-10	20.14	20.42	20.12	20.3	38180800
2011-05-11	20.21	20.41	20	20.09	38489000
2011-05-12	20	20.18	19.9	20.14	38329400
2011-05-13	20.12	20.14	19.76	19.89	42200000
2011-05-16	19.85	19.99	19.68	19.76	45796700
2011-05-17	19.62	19.73	19.46	19.59	47528800
2011-05-18	19.59	19.87	19.41	19.76	46121100
2011-05-19	19.87	20.05	19.84	19.96	42815300
2011-05-20	19.93	19.94	19.58	19.62	45530600
2011-05-23	19.32	19.48	19.13	19.39	39020600
2011-05-24	19.43	19.52	19.05	19.1	45704600
2011-05-25	19	19.36	18.97	19.22	43028200
2011-05-26	19.13	19.49	19.13	19.42	41607600
2011-05-27	19.49	19.58	19.42	19.44	30223600
2011-05-31	19.68	19.72	19.48	19.64	53175000
2011-06-01	19.47	19.6	19.1	19.13	65012000
2011-06-02	19.16	19.28	18.94	19.09	40259000
2011-06-03	18.83	18.99	18.75	18.82	49105600
2011-06-06	18.71	18.8	18.39	18.46	60470300
2011-06-07	18.54	18.7	18.47	18.48	52893600
2011-06-08	18.49	18.67	18.4	18.51	52213200
2011-06-09	18.55	18.76	18.49	18.58	39389600
2011-06-10	18.51	18.52	18.14	18.32	55838300
2011-06-13	18.31	18.52	18.22	18.39	42451600
2011-06-14	18.53	18.75	18.5	18.6	49358900
2011-06-15	18.47	18.67	18.32	18.39	58463500
2011-06-16	18.21	18.61	18.2	18.44	55083800
2011-06-17	18.63	18.69	18.34	18.49	56448100
2011-06-20	18.34	18.56	18.3	18.48	38897300
2011-06-21	18.6	18.94	18.56	18.81	58789300
2011-06-22	18.69	18.81	18.56	18.56	48077400
2011-06-23	18.34	18.39	18.01	18.38	69354500
2011-06-24	18.42	18.43	17.97	17.97	80824300
2011-06-27	18.01	18.42	18	18.28	46444800
2011-06-28	18.33	18.44	18.16	18.44	38698400
2011-06-29	18.54	18.61	18.4	18.56	38788100
2011-06-30	18.59	18.9	18.56	18.86	45039400
2011-07-01	18.86	19.26	18.75	19.2	55868500
2011-07-05	19.22	19.25	18.91	19.04	41903800
2011-07-06	18.97	19.1	18.96	19.05	31582100
2011-07-07	19.23	19.45	19.14	19.3	44970100
2011-07-08	19.08	19.1	18.85	18.99	54652200
2011-07-11	18.72	18.78	18.5	18.63	46550900
2011-07-12	18.43	18.66	18.38	18.38	47154100
2011-07-13	18.53	18.83	18.5	18.51	57145900
2011-07-14	18.65	18.8	18.47	18.53	43745500
2011-07-15	18.55	18.68	18.29	18.41	50540700
2011-07-18	18.33	18.39	18.16	18.29	39556500
2011-07-19	18.4	18.64	18.35	18.58	45677700
2011-07-20	18.75	18.91	18.6	18.79	48555100
2011-07-21	18.98	19.28	18.86	19.16	67141700
2011-07-22	19.43	19.53	18.95	19.04	82155400
2011-07-25	18.97	19.14	18.85	18.96	43817900
2011-07-26	19	19.04	18.5	18.56	68353200
2011-07-27	18.47	18.51	18.05	18.11	78142300
2011-07-28	18.14	18.46	18.09	18.11	48680000
2011-07-29	17.99	18.11	17.78	17.91	70156400
2011-08-01	18.39	18.42	17.68	17.97	69100600
2011-08-02	17.74	17.88	17.16	17.21	96869900
2011-08-03	17.25	17.5	17.06	17.47	86173900
2011-08-04	17.19	17.27	16.42	16.47	128116500
2011-08-05	16.66	16.95	16.1	16.51	124296300
2011-08-08	15.67	16.13	15.3	15.43	173633800
2011-08-09	15.59	15.96	14.82	15.96	198450900
2011-08-10	15.85	15.89	15.01	15.09	134801200
2011-08-11	15.15	15.92	15	15.68	131813100
2011-08-12	16.04	16.12	15.79	15.88	74802300
2011-08-15	16.17	16.41	16.08	16.39	65282900
2011-08-16	16.24	16.27	15.95	16.15	59329200
2011-08-17	16.3	16.54	16.08	16.23	50792600
2011-08-18	15.74	15.78	15.2	15.34	118394000
2011-08-19	15.1	15.61	15.03	15.09	79700900
2011-08-22	15.55	15.55	15.05	15.11	69430700
2011-08-23	15.17	15.54	15.11	15.54	70118500
2011-08-24	15.48	15.75	15.42	15.72	65400300
2011-08-25	15.94	16.05	15.34	15.45	67825000
2011-08-26	15.4	15.68	15.1	15.54	62364800
2011-08-29	15.79	16.06	15.75	16.04	47760700
2011-08-30	15.95	16.24	15.75	16.12	48557100
2011-08-31	16.24	16.49	16.16	16.31	62871400
2011-09-01	16.31	16.45	16.15	16.2	61216700
2011-09-02	15.85	15.92	15.55	15.76	61743900
2011-09-06	15.25	15.29	15	15.25	97466600
2011-09-07	15.5	15.85	15.44	15.8	60239400
2011-09-08	15.69	15.83	15.49	15.59	117920800
2011-09-09	15.38	15.46	15.03	15.09	144441000
2011-09-12	15.01	15.29	14.72	15.01	169797200
2011-09-13	15.02	15.46	14.86	15.41	83300700
2011-09-14	15.48	16.04	15.2	15.79	91340600
2011-09-15	15.9	16.1	15.84	16.08	67326400
2011-09-16	16.22	16.4	16.07	16.33	89205000
2011-09-19	15.98	16.27	15.87	16.18	54153600
2011-09-20	16.25	16.45	16.04	16.04	56235500
2011-09-21	15.97	16.07	15.36	15.38	74360800
2011-09-22	14.96	15.22	14.82	15.04	113698400
2011-09-23	14.9	15.25	14.86	15.21	65513500
2011-09-26	15.4	15.62	15.07	15.57	93900700
2011-09-27	15.81	16.07	15.67	15.76	80391600
2011-09-28	15.75	16	15.42	15.45	57403100
2011-09-29	15.82	15.95	15.5	15.86	60693300
2011-09-30	15.65	15.73	15.19	15.22	75779600
2011-10-03	15.1	15.39	14.68	14.69	92701600
2011-10-04	14.49	14.91	14.02	14.86	112000000
2011-10-05	14.94	15.33	14.75	15.27	79536800
2011-10-06	15.27	15.54	14.96	15.53	64943200
2011-10-07	15.7	15.74	15.24	15.5	65569100
2011-10-10	15.79	16.14	15.76	16.14	56216400
2011-10-11	15.98	16.22	15.96	16.14	45999500
2011-10-12	16.25	16.58	16.25	16.4	61755100
2011-10-13	16.23	16.31	16.02	16.22	46136100
2011-10-14	16.42	16.65	16.4	16.6	45134200
2011-10-17	16.49	16.6	16.19	16.23	46868400
2011-10-18	16.25	16.98	16.24	16.71	65453400
2011-10-19	16.71	16.87	16.41	16.52	51899200
2011-10-20	16.57	16.8	16.33	16.63	55091400
2011-10-21	16.37	16.53	16.13	16.31	113734400
2011-10-24	16.37	16.69	16.32	16.45	67044200
2011-10-25	16.46	16.49	16.05	16.22	82360800
2011-10-26	16.41	16.51	16.22	16.35	66600600
2011-10-27	16.96	17.5	16.81	17.37	110480000
2011-10-28	17.19	17.34	17.11	17.25	57771700
2011-10-31	16.98	17.01	16.7	16.71	49913000
2011-11-01	16.13	16.35	15.97	16.02	89755300
2011-11-02	16.37	16.52	16.16	16.25	48153200
2011-11-03	16.52	16.69	16.36	16.67	54877700
2011-11-04	16.55	16.56	16.23	16.39	41678500
2011-11-07	16.37	16.43	16.11	16.39	41215300
2011-11-08	16.44	16.49	16.26	16.48	53898500
2011-11-09	16.15	16.19	15.75	15.85	78632100
2011-11-10	16.08	16.19	15.97	16.06	59274100
2011-11-11	16.24	16.47	16.23	16.3	50218600
2011-11-14	16.22	16.28	16.02	16.1	40151400
2011-11-15	16.03	16.32	16.03	16.2	39776400
2011-11-16	16.07	16.25	15.92	15.95	52940400
2011-11-17	15.98	16.05	15.5	15.64	67472900
2011-11-18	15.77	15.85	15.62	15.65	46838700
2011-11-21	15.48	15.49	15.2	15.24	67270300
2011-11-22	15.29	15.29	14.98	14.99	74944700
2011-11-23	14.91	14.95	14.72	14.73	66930300
2011-11-25	14.76	15.02	14.7	14.7	23163700
2011-11-28	15.23	15.25	14.68	14.8	77629600
2011-11-29	14.91	15.15	14.82	14.92	80462600
2011-11-30	15.31	15.91	15.26	15.91	98619800
2011-12-01	15.89	16	15.73	15.91	58202800
2011-12-02	16.04	16.3	16.04	16.09	68436300
2011-12-05	16.35	16.5	16.18	16.33	61585000
2011-12-06	16.5	16.92	16.47	16.72	83017300
2011-12-07	16.68	16.83	16.53	16.74	65315800
2011-12-08	16.58	16.65	16.25	16.31	79725100
2011-12-09	16.38	16.98	16.36	16.84	85738000
2011-12-12	16.71	16.86	16.32	16.46	179405500
2011-12-13	16.56	16.72	16.3	16.42	73866400
2011-12-14	16.34	16.77	16.3	16.61	89088200
2011-12-15	16.82	16.87	16.59	16.79	61429400
2011-12-16	16.94	17.09	16.91	17.01	96488000
2011-12-19	16.97	17.1	16.79	16.86	66302900
2011-12-20	17.05	17.39	17.04	17.28	61471300
2011-12-21	17.32	17.77	17.15	17.69	80282600
2011-12-22	17.7	18.14	17.65	18.05	95632600
2011-12-23	18.02	18.28	17.95	18.23	47090200
2011-12-27	18.18	18.2	18.01	18.01	42257500
2011-12-28	18	18.02	17.72	17.83	39272600
2011-12-29	17.81	18.12	17.79	18.07	43267000
2011-12-30	18.03	18.08	17.88	17.91	31407800
2012-01-03	18.23	18.5	18.23	18.36	58706600
2012-01-04	18.31	18.6	18.28	18.56	42754700
2012-01-05	18.46	18.6	18.29	18.55	45819200
2012-01-06	18.73	18.79	18.56	18.65	51069400
2012-01-09	18.74	18.88	18.56	18.86	46987400
2012-01-10	19.01	19.05	18.62	18.72	59344400
2012-01-11	18.55	18.95	18.5	18.88	47868300
2012-01-12	18.96	19	18.76	18.93	38957800
2012-01-13	18.78	18.84	18.6	18.84	42037300
2012-01-17	18.99	19.1	18.68	18.74	49206800
2012-01-18	18.58	19.05	18.56	19.02	52912600
2012-01-19	19.03	19.19	18.93	19.15	53907600
2012-01-20	18.81	19.2	18.68	19.15	92432300
2012-01-23	19.09	19.24	18.9	18.94	50584600
2012-01-24	18.84	18.86	18.75	18.84	39736700
2012-01-25	18.83	19.16	18.79	19.13	51250200
2012-01-26	19.26	19.27	18.98	19.07	42493500
2012-01-27	19	19.13	18.92	19.03	32611800
2012-01-30	18.83	18.93	18.7	18.9	37731100
2012-01-31	18.98	19.01	18.69	18.71	46240600
2012-02-01	18.94	19.06	18.75	18.77	52016900
2012-02-02	18.85	18.93	18.7	18.75	37813000
2012-02-03	19	19.1	18.92	19.02	44877800
2012-02-06	18.99	19.15	18.95	19.05	42735600
2012-02-07	19.02	19.2	18.91	19.18	36040900
2012-02-08	19.19	19.31	19.08	19.24	33680800
2012-02-09	19.31	19.35	19.11	19.13	44183500
2012-02-10	18.99	19.01	18.77	18.88	109544800
2012-02-13	19.03	19.08	18.9	19.07	104299100
2012-02-14	18.93	19.09	18.8	18.94	39229400
2012-02-15	19.01	19.02	18.7	18.76	41438800
2012-02-16	18.86	19.03	18.8	19.01	40510700
2012-02-17	19.18	19.32	19.11	19.28	58076800
2012-02-21	19.42	19.5	19.32	19.41	41924200
2012-02-22	19.43	19.47	19.18	19.39	40878800
2012-02-23	19.07	19.37	19	19.31	45628400
2012-02-24	19.36	19.37	19.14	19.24	23924800
2012-02-27	19.02	19.16	18.98	19.07	37521900
2012-02-28	19.12	19.19	18.99	19.16	35022700
2012-02-29	19.18	19.25	19.01	19.05	44658100
2012-03-01	19.15	19.19	19.03	19.12	37334400
2012-03-02	19.14	19.14	18.9	18.97	36230500
2012-03-05	18.95	18.98	18.73	18.85	35572600
2012-03-06	18.6	18.61	18.32	18.42	56249000
2012-03-07	18.58	18.85	18.55	18.77	54451200
2012-03-08	18.98	19.09	18.92	19.03	35984900
2012-03-09	19.02	19.18	18.92	19.04	37479800
2012-03-12	19.09	19.19	19.04	19.13	35349400
2012-03-13	19.2	19.66	19.09	19.59	63925200
2012-03-14	19.63	19.89	19.58	19.79	71352600
2012-03-15	19.87	20.2	19.86	20.16	76328200
2012-03-16	20.26	20.3	20.01	20.2	79237400
2012-03-19	20.08	20.36	20.06	20.21	42727200
2012-03-20	20.02	20.21	19.98	20.07	47535600
2012-03-21	20.16	20.32	20.04	20.07	51101600
2012-03-22	19.95	19.96	19.69	19.85	50758900
2012-03-23	19.79	19.91	19.7	19.78	34212300
2012-03-26	19.98	20.11	19.92	20.05	42963600
2012-03-27	20.12	20.14	20.01	20.04	38321000
2012-03-28	20.02	21	19.77	20.01	55431200
2012-03-29	19.82	19.97	19.71	19.95	40663100
2012-03-30	20.07	20.13	19.95	20.07	40966700
2012-04-02	20.03	20.11	19.9	20.02	44169100
2012-04-03	19.97	20.02	19.8	19.96	43797800
2012-04-04	19.65	19.81	19.62	19.74	43693100
2012-04-05	19.61	19.71	19.46	19.49	39963800
2012-04-09	19.1	19.27	19.07	19.2	36361300
2012-04-10	19.12	19.13	18.7	18.74	54450400
2012-04-11	19.02	19.15	18.98	19.01	37828100
2012-04-12	19.01	19.32	18.96	19.3	28215500
2012-04-13	19.18	19.18	18.86	18.88	40312700
2012-04-16	18.98	19.13	18.85	18.9	30059900
2012-04-17	19.03	19.36	18.92	19.34	35520200
2012-04-18	19.23	19.34	19.04	19.1	33331400
2012-04-19	19.17	19.25	18.97	19.14	52169000
2012-04-20	19.43	19.64	19.25	19.36	67930300
2012-04-23	19.06	19.12	18.94	19.07	52042900
2012-04-24	19.19	19.6	19.11	19.54	49566300
2012-04-25	19.77	19.81	19.42	19.45	48348500
2012-04-26	19.43	19.71	19.4	19.62	34585100
2012-04-27	19.69	19.87	19.6	19.78	37395600
2012-04-30	19.68	19.72	19.44	19.58	32875200
2012-05-01	19.58	19.95	19.46	19.8	35001200
2012-05-02	19.72	19.78	19.52	19.77	33665400
2012-05-03	19.8	19.8	19.57	19.61	24201100
2012-05-04	19.56	19.59	19.25	19.34	34799000
2012-05-07	19.15	19.48	19.14	19.32	35751000
2012-05-08	19.23	19.33	19.02	19.25	40295400
2012-05-09	19	19.04	18.74	18.91	61703600
2012-05-10	19.12	19.23	19.01	19.09	35334500
2012-05-11	18.92	19.27	18.91	19.01	26285200
2012-05-14	18.82	18.84	18.55	18.6	46978300
2012-05-15	18.55	18.67	18.32	18.4	47564600
2012-05-16	18.89	19.26	18.71	19	85013500
2012-05-17	18.95	19.13	18.87	18.88	52158100
2012-05-18	18.95	19.16	18.85	18.95	61137200
2012-05-21	18.99	19.19	18.95	19.12	38606600
2012-05-22	19.16	19.29	19.06	19.18	47187700
2012-05-23	19.12	19.21	18.75	19.18	63500000
2012-05-24	19.15	19.39	19.02	19.25	41881400
2012-05-25	19.29	19.42	19.12	19.2	26847600
2012-05-29	19.29	19.43	19.2	19.35	35631900
2012-05-30	19.19	19.2	18.99	19.04	41837800
2012-05-31	19.01	19.22	18.87	19.09	49032600
2012-06-01	18.82	18.99	18.41	18.54	60939500
2012-06-04	18.44	18.51	18.05	18.15	66592500
2012-06-05	18.08	18.3	18.02	18.24	38441700
2012-06-06	18.39	18.88	18.31	18.88	42885200
2012-06-07	19.09	19.2	18.9	19	139352500
2012-06-08	18.98	19.25	18.9	19.2	107933500
2012-06-11	19.35	19.43	19.07	19.11	51450900
2012-06-12	19.16	19.48	19.09	19.48	47101300
2012-06-13	19.25	19.54	19.2	19.37	40217500
2012-06-14	19.36	19.77	19.24	19.72	62338600
2012-06-15	19.87	20	19.75	20	59794200
2012-06-18	19.88	19.98	19.75	19.75	41970000
2012-06-19	19.87	20.14	19.85	20	43182200
2012-06-20	20	20.15	19.85	20.1	46737700
2012-06-21	19.99	20.07	19.46	19.53	60929300
2012-06-22	19.68	19.91	19.51	19.81	51384500
2012-06-25	19.48	19.6	19.29	19.52	44663800
2012-06-26	19.54	19.9	19.51	19.8	58736000
2012-06-27	19.91	20.19	19.89	20.13	53791900
2012-06-28	19.92	20.2	19.87	20.2	56870000
2012-06-29	20.42	20.84	20.42	20.84	73022200
2012-07-02	20.74	20.82	20.28	20.49	61711900
2012-07-03	20.38	20.5	20.33	20.43	21247400
2012-07-05	20.34	20.48	20.29	20.33	29047400
2012-07-06	20.16	20.26	19.95	20	56250900
2012-07-09	19.99	20.04	19.91	20.04	32978200
2012-07-10	20.04	20.07	19.5	19.62	54590600
2012-07-11	19.68	19.79	19.54	19.68	42764700
2012-07-12	19.5	19.64	19.36	19.44	50188200
2012-07-13	19.51	19.87	19.46	19.77	32421400
2012-07-16	19.51	19.61	19.43	19.59	35770700
2012-07-17	19.64	19.85	19.43	19.72	51954000
2012-07-18	19.65	19.86	19.59	19.84	39285100
2012-07-19	19.94	19.94	19.64	19.8	41939000
2012-07-20	19.89	20.37	19.45	19.87	116062500
2012-07-23	19.56	20.13	19.52	20.09	61493400
2012-07-24	20.06	20.09	19.74	19.97	54891100
2012-07-25	20.06	20.16	19.98	20	42587700
2012-07-26	20.2	20.7	20.16	20.56	57275600
2012-07-27	20.63	21	20.56	20.92	80268300
2012-07-30	20.79	20.91	20.69	20.8	44993600
2012-07-31	20.75	20.89	20.75	20.75	38328400
2012-08-01	20.86	20.95	20.71	20.73	35734300
2012-08-02	20.52	20.7	20.2	20.52	44000400
2012-08-03	20.82	21	20.77	20.96	37891500
2012-08-06	20.97	21.18	20.9	20.97	34159500
2012-08-07	21.14	21.19	21.09	21.12	31115300
2012-08-08	21.05	21.09	20.9	21.01	32345900
2012-08-09	20.94	21.12	20.94	21.06	31159700
2012-08-10	21	21.1	20.94	21.1	24419100
2012-08-13	21.04	21.06	20.88	20.99	26873600
2012-08-14	21.08	21.11	20.9	20.94	30095000
2012-08-15	20.86	21.03	20.79	20.96	28870100
2012-08-16	20.87	21.14	20.82	21.05	33598000
2012-08-17	21.02	21.05	20.94	21	30032500
2012-08-20	20.95	21.02	20.83	20.93	27385500
2012-08-21	20.97	21.05	20.8	20.85	30438800
2012-08-22	20.77	20.87	20.71	20.78	28016800
2012-08-23	20.74	20.79	20.63	20.64	36538800
2012-08-24	20.59	20.9	20.55	20.8	29338200
2012-08-27	20.82	20.95	20.79	20.85	28775600
2012-08-28	20.76	20.92	20.76	20.81	25912400
2012-08-29	20.82	20.95	20.81	20.82	19925800
2012-08-30	20.72	20.78	20.62	20.64	21237800
2012-08-31	20.76	20.83	20.61	20.71	29679000
2012-09-04	20.63	20.69	20.48	20.51	38173600
2012-09-05	20.55	20.77	20.51	20.65	33033500
2012-09-06	20.87	21.32	20.85	21.31	53178600
2012-09-07	21.32	21.59	21.3	21.59	36379800
2012-09-10	21.48	21.65	21.43	21.48	33672300
2012-09-11	21.49	21.69	21.4	21.59	33593100
2012-09-12	21.67	21.93	21.66	21.89	43006000
2012-09-13	21.77	22.24	21.75	22.02	111794200
2012-09-14	22.2	22.37	21.98	22.11	100148400
2012-09-17	21.93	22.05	21.9	22.05	79283200
2012-09-18	21.99	22.24	21.96	22.24	38831200
2012-09-19	22.3	22.49	22.25	22.43	40462600
2012-09-20	22.19	22.47	22.12	22.43	43677000
2012-09-21	22.55	22.69	22.46	22.53	66551700
2012-09-24	22.4	22.45	22.3	22.36	36799800
2012-09-25	22.39	22.67	22.3	22.31	47039200
2012-09-26	22.16	22.25	22.07	22.1	41123300
2012-09-27	22.24	22.86	22.13	22.73	67300400
2012-09-28	22.77	22.96	22.62	22.71	70926100
2012-10-01	22.73	23	22.71	22.81	42550700
2012-10-02	22.93	22.99	22.71	22.79	45297400
2012-10-03	22.86	22.98	22.72	22.91	32929400
2012-10-04	22.95	23.05	22.77	22.95	40344600
2012-10-05	23.04	23.18	23	23.12	38312500
2012-10-08	22.87	22.99	22.85	22.92	24202200
2012-10-09	22.94	22.97	22.6	22.62	39176000
2012-10-10	22.61	22.74	22.41	22.43	32784100
2012-10-11	22.59	22.71	22.48	22.51	24161800
2012-10-12	22.58	22.71	22.41	22.48	32954600
2012-10-15	22.54	22.7	22.49	22.64	29578600
2012-10-16	22.79	22.88	22.57	22.64	35668800
2012-10-17	22.77	22.92	22.72	22.91	28272500
2012-10-18	22.81	23.08	22.8	22.81	43140700
2012-10-19	22.51	22.53	21.87	22.03	107879900
2012-10-22	21.86	21.95	21.25	21.7	86735100
2012-10-23	21.35	21.4	21.2	21.28	56297300
2012-10-24	21.43	21.46	21.24	21.26	42295500
2012-10-25	21.5	21.57	21.03	21.26	45769600
2012-10-26	21.19	21.4	21.07	21.11	42827400
2012-10-31	21.26	21.32	20.97	21.06	39179300
2012-11-01	21.03	21.39	21.02	21.34	46231300
2012-11-02	21.53	21.68	21.26	21.31	47475200
2012-11-05	21.2	21.47	21.2	21.41	30000100
2012-11-06	21.51	21.78	21.45	21.59	32733200
2012-11-07	21.36	21.52	21.07	21.13	45253400
2012-11-08	21.16	21.19	20.88	20.89	40770700
2012-11-09	20.76	21.3	20.7	21	40306800
2012-11-12	21.04	21.14	20.88	20.89	21816400
2012-11-13	20.6	20.95	20.57	20.68	41073300
2012-11-14	20.73	20.75	19.95	20.01	65539500
2012-11-15	19.9	20.23	19.9	20.06	51760300
2012-11-16	20.1	20.19	19.87	20.15	45287500
2012-11-19	20.41	20.72	20.39	20.66	38283400
2012-11-20	20.67	20.69	20.37	20.62	26845900
2012-11-21	20.7	20.74	20.57	20.68	41020400
2012-11-23	20.81	21.04	20.73	21.04	35456500
2012-11-26	20.88	21.07	20.87	21.06	47741300
2012-11-27	21.04	21.2	20.85	20.87	33001700
2012-11-28	20.75	21.15	20.5	21.14	34782700
2012-11-29	21.24	21.36	20.95	21.13	27632800
2012-11-30	21.14	21.26	21.04	21.13	37857000
2012-12-03	21.18	21.23	20.8	20.82	29981900
2012-12-04	20.87	21.01	20.71	20.86	36817200
2012-12-05	20.91	21.36	20.86	21.23	46466500
2012-12-06	21.2	21.39	21.08	21.37	32751200
2012-12-07	21.44	21.48	21.24	21.46	33548600
2012-12-10	21.43	21.5	21.36	21.39	27604300
2012-12-11	21.48	21.75	21.36	21.51	45757200
2012-12-12	21.61	21.95	21.57	21.78	42413600
2012-12-13	21.74	21.92	21.55	21.62	33966000
2012-12-14	21.61	21.76	21.55	21.62	47536600
2012-12-17	21.69	21.95	21.69	21.93	48483700
2012-12-18	21.85	21.91	21.41	21.69	81119200
2012-12-19	21.64	21.66	20.97	21.01	92330700
2012-12-20	20.91	21.24	20.87	21.05	50831400
2012-12-21	20.84	20.99	20.56	20.88	80833800
2012-12-24	20.79	20.96	20.75	20.82	15097200
2012-12-26	20.81	20.94	20.71	20.77	28557100
2012-12-27	20.8	20.87	20.42	20.69	38330700
2012-12-28	20.45	20.71	20.43	20.44	32403400
2012-12-31	20.29	21	20.26	20.99	58785000
2013-01-02	21.51	21.54	21.2	21.34	46089500
2013-01-03	21.48	21.49	21.05	21.1	48509100
2013-01-04	21.21	21.26	21.12	21.2	29802600
2013-01-07	21.16	21.22	20.96	21.13	32746700
2013-01-08	21.1	21.12	20.68	20.9	40045500
2013-01-09	21.04	21.07	20.93	20.95	28540500
2013-01-10	21.04	21.23	20.96	21.17	33348200
2013-01-11	21.22	21.24	21.02	21.13	41839700
2013-01-14	21.18	21.24	21.07	21.12	31715900
2013-01-15	21.04	21.21	21.01	21.2	26551000
2013-01-16	21.15	21.2	21.06	21.12	38932100
2013-01-17	21.22	21.54	21.12	21.3	63851700
2013-01-18	21.94	22.19	21.59	22.04	113079400
2013-01-22	22.18	22.2	21.9	22.01	55165800
2013-01-23	21.98	22.03	21.75	21.94	47228500
2013-01-24	21.96	22.19	21.95	22.05	46991100
2013-01-25	22.28	22.31	22.11	22.29	41919800
2013-01-28	22.44	22.54	22.26	22.5	49558400
2013-01-29	22.49	22.58	22.4	22.5	34148000
2013-01-30	22.52	22.55	22.23	22.23	36200400
2013-01-31	22.21	22.4	22.18	22.28	34427700
2013-02-01	22.43	22.64	22.32	22.62	43840300
2013-02-04	22.41	22.49	22.28	22.31	35836600
2013-02-05	22.48	22.62	22.45	22.54	30917700
2013-02-06	22.47	22.5	22.31	22.44	42985800
2013-02-07	22.5	22.51	22.27	22.48	38325900
2013-02-08	22.5	22.56	22.45	22.5	24424600
2013-02-11	22.49	22.51	22.35	22.45	19738700
2013-02-12	22.48	22.65	22.48	22.58	34297500
2013-02-13	23.11	23.48	23.04	23.39	84926900
2013-02-14	23.25	23.49	23.11	23.41	53996500
2013-02-15	23.48	23.55	23.23	23.29	39283000
2013-02-19	23.42	23.75	23.41	23.75	41219000
2013-02-20	23.71	23.75	23.35	23.41	38107400
2013-02-21	23.18	23.35	23.12	23.26	47811200
2013-02-22	23.35	23.45	23.23	23.39	27836300
2013-02-25	23.5	23.53	22.81	22.81	51619800
2013-02-26	22.97	23.15	22.91	23.05	41316300
2013-02-27	23.02	23.4	23	23.37	29676400
2013-02-28	23.37	23.46	23.2	23.22	39714600
2013-03-01	23.02	23.34	23	23.19	41226900
2013-03-04	23.15	23.28	23.03	23.27	25457800
2013-03-05	23.46	23.71	23.44	23.59	35728000
2013-03-06	23.84	23.84	23.67	23.67	31539100
2013-03-07	23.7	23.83	23.67	23.68	22955700
2013-03-08	23.86	23.9	23.68	23.77	28952100
2013-03-11	23.69	23.75	23.45	23.62	34947200
2013-03-12	23.59	23.6	23.33	23.41	36593000
2013-03-13	23.44	23.52	23.4	23.49	24152400
2013-03-14	23.55	23.76	23.51	23.69	34629800
2013-03-15	23.44	23.72	23.36	23.44	58857200
2013-03-18	23.17	23.35	23.13	23.25	33700000
2013-03-19	23.3	23.36	23.17	23.32	36150200
2013-03-20	23.73	23.8	23.33	23.46	39254000
2013-03-21	23.42	23.6	23.29	23.29	38543900
2013-03-22	23.32	23.4	23.28	23.37	30606100
2013-03-25	23.45	23.48	23.05	23.24	41684400
2013-03-26	23.27	23.3	23.01	23.12	32353500
2013-03-27	23.02	23.14	22.85	23.1	27492500
2013-03-28	23.14	23.2	22.99	23.12	31151000
2013-04-01	23.03	23.1	22.97	23.08	27449700
2013-04-02	23.17	23.37	23.1	23.34	29180100
2013-04-03	23.38	23.4	22.92	23	52570300
2013-04-04	23.01	23.13	22.96	23.08	30472100
2013-04-05	22.8	22.94	22.76	22.93	31402200
2013-04-08	23.05	23.12	22.83	23.12	30493600
2013-04-09	23.25	23.25	22.9	23.06	31668200
2013-04-10	23.1	23.65	23.06	23.58	39772300
2013-04-11	23.55	23.72	23.43	23.59	27084400
2013-04-12	23.49	23.59	23.33	23.46	27234300
2013-04-15	23.28	23.3	22.81	22.81	46453800
2013-04-16	23.07	23.1	22.9	23.1	36016700
2013-04-17	22.96	23.03	22.65	22.76	42672900
2013-04-18	22.76	22.85	22.57	22.67	41170900
2013-04-19	21.94	22.03	21.61	21.75	108837900
2013-04-22	21.67	21.68	21.11	21.35	87828900
2013-04-23	21.55	21.69	21.36	21.5	65489600
2013-04-24	21.69	22.03	21.65	21.96	51506700
2013-04-25	22.21	22.23	21.91	21.95	41462900
2013-04-26	21.98	22.4	21.97	22.21	47012500
2013-04-29	22.31	22.32	22	22.27	36531800
2013-04-30	22.29	22.38	22.21	22.29	34054800
2013-05-01	22.1	22.35	22.1	22.15	39201600
2013-05-02	22.25	22.32	22.15	22.32	27651500
2013-05-03	22.57	22.85	22.55	22.57	45523300
2013-05-06	22.56	22.64	22.32	22.58	28563900
2013-05-07	22.69	22.79	22.62	22.68	28211700
2013-05-08	22.68	23.02	22.62	23.01	39977300
2013-05-09	22.99	23.1	22.69	22.78	29974300
2013-05-10	22.77	22.91	22.59	22.9	35117300
2013-05-13	22.86	22.88	22.62	22.85	30283800
2013-05-14	22.85	23.07	22.81	23.01	39592300
2013-05-15	23.04	23.25	22.91	23.24	40153000
2013-05-16	23.1	23.35	23.1	23.27	33023300
2013-05-17	23.27	23.48	23.2	23.46	41037700
2013-05-20	23.46	23.58	23.43	23.57	32884800
2013-05-21	23.59	23.78	23.59	23.66	33815000
2013-05-22	23.78	24.13	23.75	23.86	68514400
2013-05-23	23.52	23.75	23.45	23.66	44383600
2013-05-24	23.5	23.67	23.49	23.53	41015200
2013-05-28	23.77	23.84	23.58	23.6	47323000
2013-05-29	23.42	23.7	23.4	23.64	39236500
2013-05-30	23.58	23.76	23.5	23.6	29347100
2013-05-31	23.59	23.79	23.31	23.32	49247600
2013-06-03	23.37	23.78	23.32	23.64	45218400
2013-06-04	23.59	23.76	23.41	23.66	38701300
2013-06-05	23.55	23.58	23.21	23.32	44756200
2013-06-06	23.25	23.39	23.1	23.38	42677500
2013-06-07	23.54	23.95	23.47	23.86	49041200
2013-06-10	23.88	23.92	23.64	23.78	41626500
2013-06-11	23.49	23.69	23.48	23.58	36183000
2013-06-12	23.7	23.73	23.42	23.5	33842000
2013-06-13	23.45	23.79	23.34	23.68	34930500
2013-06-14	23.68	23.75	23.46	23.52	27846000
2013-06-17	23.75	23.85	23.65	23.77	39278300
2013-06-18	23.83	24.45	23.77	24.33	72766900
2013-06-19	24.2	24.35	23.98	23.98	46082200
2013-06-20	23.63	23.69	23.2	23.25	62733200
2013-06-21	23.58	23.64	23.21	23.36	65025200
2013-06-24	23.12	23.15	22.76	22.93	48760800
2013-06-25	23.17	23.25	22.94	23.11	36569100
2013-06-26	23.43	23.44	23.02	23.25	32531700
2013-06-27	23.41	23.48	23.26	23.32	30867900
2013-06-28	23.32	23.44	23.16	23.19	45923200
2013-07-01	23.21	23.64	23.19	23.34	35784800
2013-07-02	23.27	23.34	22.88	22.9	47571200
2013-07-03	22.83	22.98	22.76	22.91	21448500
2013-07-05	23.17	23.24	22.95	23.24	22688900
2013-07-08	23.36	23.53	23.27	23.32	35481100
2013-07-09	23.52	23.8	23.51	23.62	31541400
2013-07-10	23.72	23.73	23.36	23.54	28457100
2013-07-11	23.91	23.96	23.63	23.94	32618400
2013-07-12	23.99	24	23.59	23.76	33257700
2013-07-15	23.73	23.74	23.56	23.63	35853500
2013-07-16	23.66	23.67	23.34	23.43	38192400
2013-07-17	23.54	23.61	23.43	23.54	26858500
2013-07-18	23.6	23.94	23.56	23.63	41438200
2013-07-19	24.21	24.95	24.1	24.72	103708900
2013-07-22	24.77	24.92	24.73	24.86	41560800
2013-07-23	24.87	24.88	24.63	24.71	32553000
2013-07-24	24.79	24.84	24.56	24.62	27485000
2013-07-25	24.61	24.69	24.52	24.69	29951700
2013-07-26	24.65	24.66	24.5	24.65	31115200
2013-07-29	24.53	24.6	24.46	24.49	25588600
2013-07-30	24.57	24.64	24.4	24.48	31201500
2013-07-31	24.57	24.69	24.36	24.37	38954900
2013-08-01	24.6	24.87	24.52	24.62	31937700
2013-08-02	24.52	24.7	24.4	24.7	25721400
2013-08-05	24.57	24.6	24.49	24.52	17971600
2013-08-06	24.49	24.5	24.25	24.31	22911500
2013-08-07	24.21	24.34	24.09	24.34	27971600
2013-08-08	24.47	24.54	24.22	24.33	22372500
2013-08-09	24.34	24.44	24.21	24.25	20763500
2013-08-12	24.14	24.3	24.06	24.27	27365900
2013-08-13	24.3	24.3	24.1	24.2	28533700
2013-08-14	24.2	24.29	24.05	24.07	27983800
2013-08-15	23.97	24.26	23.92	24	39962300
2013-08-16	23.88	24.05	23.86	23.95	36315500
2013-08-19	23.9	23.96	23.76	23.85	32219000
2013-08-20	23.77	23.85	23.63	23.72	30451500
2013-08-21	23.72	23.79	23.56	23.61	31897000
2013-08-22	23.66	23.8	23.61	23.78	31033000
2013-08-23	23.83	23.85	23.64	23.78	20690400
2013-08-26	23.74	23.79	23.56	23.61	25948900
2013-08-27	23.36	23.39	23.11	23.18	51392900
2013-08-28	23.16	23.4	23.16	23.2	28862600
2013-08-29	23.16	23.3	23.09	23.11	22104600
2013-08-30	23.44	23.5	23.04	23.14	46275600
2013-09-03	23.31	23.45	22.92	23.06	52049800
2013-09-04	22.99	23.18	22.96	23.17	31629800
2013-09-05	23.34	23.35	23.09	23.16	30302300
2013-09-06	23.15	23.38	22.96	23.16	36731500
2013-09-09	23.25	23.46	23.18	23.39	28181800
2013-09-10	23.67	23.94	23.62	23.87	35717800
2013-09-11	23.95	24.09	23.72	24.09	34603600
2013-09-12	24.16	24.2	23.77	23.85	30677600
2013-09-13	23.77	23.9	23.75	23.78	19071500
2013-09-16	24.06	24.23	23.93	24.14	36741200
2013-09-17	24.13	24.47	24.11	24.45	35810200
2013-09-18	24.47	24.91	24.4	24.86	51092000
2013-09-19	24.8	24.89	24.4	24.46	49713200
2013-09-20	24.55	24.56	24	24.01	67953000
2013-09-23	24.2	24.38	24.15	24.28	41414600
2013-09-24	24.22	24.54	24.22	24.32	33024300
2013-09-25	24.3	24.48	24.2	24.23	29448200
2013-09-26	24.3	24.51	23.96	24.25	34259500
2013-09-27	24.1	24.1	23.94	24.05	25753800
2013-09-30	23.88	24.08	23.82	23.89	35343600
2013-10-01	23.94	24.22	23.9	24.17	28985200
2013-10-02	24.14	24.35	24.05	24.33	34224600
2013-10-03	24.22	24.25	23.84	24.1	37472200
2013-10-04	24.18	24.18	23.9	24.05	33307300
2013-10-07	23.84	24.13	23.8	23.94	28981600
2013-10-08	23.92	23.92	23.67	23.67	42390800
2013-10-09	23.84	23.84	23.5	23.57	35095500
2013-10-10	23.9	24.25	23.82	24.25	38175500
2013-10-11	24.32	24.49	24.2	24.4	34178400
2013-10-14	24.21	24.38	24.16	24.38	22026900
2013-10-15	24.27	24.45	24.15	24.19	28367200
2013-10-16	24.35	24.4	24.13	24.36	30230600
2013-10-17	24.38	24.68	24.23	24.68	45442400
2013-10-18	25.21	25.75	25.09	25.55	98507300
2013-10-21	25.87	26.35	25.79	26.14	60782400
2013-10-22	26.19	26.24	25.98	26.02	43352900
2013-10-23	25.99	26	25.64	25.7	39545800
2013-10-24	25.84	26.02	25.67	25.94	34619100
2013-10-25	26.07	26.08	25.8	25.88	27373400
2013-10-28	25.88	26.16	25.76	26.09	31952000
2013-10-29	26.19	26.3	26.07	26.21	38436000
2013-10-30	26.29	26.48	26.19	26.37	39840400
2013-10-31	26.35	26.44	26.12	26.14	42852500
2013-11-01	26.05	26.64	26.03	26.54	55634500
2013-11-04	26.59	26.59	26.31	26.43	28166100
2013-11-05	26.32	26.52	26.26	26.42	24897500
2013-11-06	26.47	26.98	26.45	26.9	58658800
2013-11-07	26.94	27.19	26.6	26.6	59541600
2013-11-08	26.42	27.06	26.4	27.05	37708900
2013-11-11	27.02	27.04	26.89	27.01	23888300
2013-11-12	26.92	27.14	26.81	27.05	37560200
2013-11-13	26.97	27.15	26.75	27.15	34393600
2013-11-14	27.15	27.2	26.86	26.99	32454600
2013-11-15	27.01	27.43	26.97	27.2	51698500
2013-11-18	27.28	27.5	27.11	27.22	39084100
2013-11-19	27.13	27.33	26.92	27.03	35722000
2013-11-20	26.99	27.17	26.88	26.96	30286400
2013-11-21	27.02	27.02	26.76	26.91	30361500
2013-11-22	26.87	27.09	26.86	27.08	22047800
2013-11-25	27.14	27.17	26.73	26.73	32335400
2013-11-26	26.72	26.95	26.72	26.78	36551000
2013-11-27	26.83	26.9	26.75	26.83	22707700
2013-11-29	26.75	26.87	26.63	26.66	21405900
2013-12-02	26.65	26.74	26.56	26.66	34650700
2013-12-03	26.6	26.6	26.34	26.56	32745800
2013-12-04	26.34	26.66	26.2	26.64	44947100
2013-12-05	26.63	26.64	26.35	26.45	28455400
2013-12-06	26.77	26.98	26.68	26.94	25347300
2013-12-09	26.93	27.33	26.88	27.19	30725600
2013-12-10	27.09	27.39	27.07	27.14	30864700
2013-12-11	27.11	27.13	26.54	26.58	40161400
2013-12-12	26.5	26.7	26.48	26.54	30960200
2013-12-13	26.59	26.94	26.51	26.84	39833700
2013-12-16	26.94	27.09	26.87	26.98	40160000
2013-12-17	27.1	27.14	26.94	27.03	36632600
2013-12-18	27.03	27.47	26.84	27.41	55268800
2013-12-19	27.17	27.4	26.83	27.32	50735900
2013-12-20	27.27	27.47	27.02	27.36	78154800
2013-12-23	27.43	27.49	27.27	27.4	29903400
2013-12-24	27.38	27.66	27.36	27.61	15109700
2013-12-26	27.68	27.96	27.6	27.83	24765300
2013-12-27	27.84	27.94	27.76	27.83	18990700
2013-12-30	27.84	27.98	27.8	27.89	23832300
2013-12-31	27.9	28.09	27.83	28.03	30306700
2014-01-02	27.86	27.94	27.41	27.5	41453700
2014-01-03	27.52	27.6	27.41	27.48	27570800
2014-01-06	27.66	27.73	27.15	27.26	29356600
2014-01-07	27.48	27.49	27.21	27.29	24728000
2014-01-08	27.35	27.36	27.12	27.21	25868900
2014-01-09	27.33	27.36	26.93	27.22	31311400
2014-01-10	27.19	27.23	26.86	26.96	38828600
2014-01-13	26.98	27.1	26.68	26.73	34419200
2014-01-14	26.84	27	26.74	26.97	24945900
2014-01-15	27.15	27.4	27.01	27.34	31863300
2014-01-16	27.22	27.27	27.08	27.2	32648300
2014-01-17	26.88	26.92	26.28	26.58	97240600
2014-01-21	26.73	26.74	26.04	26.29	59938700
2014-01-22	26.3	26.31	25.99	25.99	48673300
2014-01-23	25.98	25.98	25.53	25.82	58047400
2014-01-24	25.57	25.59	24.95	24.95	95605000
2014-01-27	25.26	25.29	24.9	25.07	60548000
2014-01-28	25.33	25.62	25.3	25.46	50425800
2014-01-29	25.34	25.52	25.16	25.29	39629700
2014-01-30	25.5	25.59	25.33	25.5	30094200
2014-01-31	25.21	25.38	25.08	25.13	40334000
2014-02-03	25.13	25.21	24.32	24.35	75451400
2014-02-04	24.53	24.78	24.4	24.57	45856000
2014-02-05	24.46	24.64	24.32	24.52	40259700
2014-02-06	24.8	25.1	24.62	24.95	44724400
2014-02-07	25.2	25.28	25	25.19	34720900
2014-02-10	25.39	25.39	24.93	25.05	33004400
2014-02-11	25.21	25.52	25.16	25.43	32587400
2014-02-12	25.57	25.63	25.35	25.39	25227900
2014-02-13	25.23	25.44	25.11	25.44	32357200
2014-02-14	25.47	25.85	25.38	25.74	24928400
2014-02-18	26.01	26.04	25.65	25.65	29216000
2014-02-19	25.68	25.77	25.37	25.4	33893100
2014-02-20	25.31	25.32	25.02	25.12	32274900
2014-02-21	25.12	25.19	24.94	24.94	37146000
2014-02-24	25.02	25.45	24.96	25.29	38023300
2014-02-25	25.38	25.48	25.17	25.27	33090400
2014-02-26	25.33	25.36	25.1	25.3	29784400
2014-02-27	25.21	25.56	25.15	25.5	22813400
2014-02-28	25.54	25.69	25.31	25.47	29436800
2014-03-03	25.21	25.21	24.92	25.12	34210600
2014-03-04	25.52	25.73	25.46	25.65	36638400
2014-03-05	25.78	25.96	25.65	25.93	30128700
2014-03-06	26.06	26.28	26.02	26.22	34911100
2014-03-07	26.33	26.35	25.97	26.13	27284000
2014-03-10	26.12	26.13	25.84	26.04	22263500
2014-03-11	26.06	26.1	25.76	25.9	24863700
2014-03-12	25.68	25.83	25.63	25.76	23464100
2014-03-13	26	26	25.21	25.34	37865100
2014-03-14	25.25	25.38	25.09	25.11	29461300
2014-03-17	25.26	25.63	25.25	25.43	45614000
2014-03-18	25.52	25.73	25.47	25.65	23785100
2014-03-19	25.64	25.7	25.11	25.28	35246800
2014-03-20	25.37	25.37	25.12	25.27	35712300
2014-03-21	25.69	25.83	25.34	25.4	55158900
2014-03-24	25.49	25.53	25.2	25.41	31146600
2014-03-25	25.58	25.71	25.39	25.7	31154500
2014-03-26	25.8	25.92	25.6	25.62	31830100
2014-03-27	25.58	25.85	25.51	25.81	29636400
2014-03-28	25.9	26.02	25.78	25.88	29691400
2014-03-31	26.02	26.08	25.81	25.89	32088900
2014-04-01	25.83	25.99	25.75	25.87	28496000
2014-04-02	25.92	26.06	25.87	26.04	26403700
2014-04-03	26.15	26.26	26.05	26.23	22259400
2014-04-04	26.37	26.4	25.99	26.02	33140800
2014-04-07	25.95	26.04	25.74	25.85	30438900
2014-04-08	25.76	25.92	25.67	25.75	26915900
2014-04-09	25.86	25.96	25.59	25.95	25177500
2014-04-10	26.09	26.11	25.57	25.58	36293700
2014-04-11	25.51	25.76	25.43	25.43	37319900
2014-04-14	25.58	25.75	25.43	25.71	25067000
2014-04-15	25.67	25.89	25.58	25.82	30287300
2014-04-16	26.01	26.2	25.89	26.12	33496600
2014-04-17	26.47	26.76	26.45	26.56	69658600
2014-04-21	26.63	26.71	26.56	26.59	25131300
2014-04-22	26.7	26.77	26.57	26.58	27796600
2014-04-23	26.57	26.66	26.39	26.42	29567100
2014-04-24	26.44	26.64	26.23	26.46	25578100
2014-04-25	26.57	26.8	26.55	26.6	33750200
2014-04-28	26.72	26.85	26.53	26.78	34567000
2014-04-29	26.83	26.88	26.59	26.76	27676200
2014-04-30	26.8	26.9	26.65	26.89	29165100
2014-05-01	26.73	26.83	26.64	26.77	25779700
2014-05-02	26.77	26.87	26.66	26.68	23473500
2014-05-05	26.69	26.69	26.5	26.58	16589600
2014-05-06	26.51	26.53	26.19	26.19	25034200
2014-05-07	26.27	26.53	26.27	26.53	24319700
2014-05-08	26.48	26.6	26.3	26.44	20886900
2014-05-09	26.56	26.57	26.31	26.42	17437900
2014-05-12	26.58	26.86	26.51	26.85	23710800
2014-05-13	26.89	26.95	26.77	26.92	20482900
2014-05-14	26.91	26.96	26.67	26.76	20741600
2014-05-15	26.72	26.8	26.32	26.6	33783100
2014-05-16	26.49	26.68	26.37	26.67	28840900
2014-05-19	26.55	26.69	26.48	26.61	18129700
2014-05-20	26.61	26.62	26.15	26.3	23477100
2014-05-21	26.37	26.52	26.35	26.49	17443900
2014-05-22	26.42	26.57	26.31	26.51	15628700
2014-05-23	26.55	26.58	26.43	26.51	14833100
2014-05-27	26.55	26.63	26.45	26.57	18317800
2014-05-28	26.56	26.71	26.53	26.66	18205700
2014-05-29	26.69	26.74	26.55	26.74	15024700
2014-05-30	26.64	26.79	26.6	26.79	18933600
2014-06-02	26.71	26.85	26.61	26.83	17123500
2014-06-03	26.75	26.81	26.67	26.79	18641400
2014-06-04	26.74	26.74	26.54	26.55	19969800
2014-06-05	26.54	26.78	26.45	26.77	25041400
2014-06-06	26.79	27.24	26.76	27.18	33736800
2014-06-09	27.06	27.53	27.01	27.44	28282300
2014-06-10	27.31	27.46	27.24	27.41	21842400
2014-06-11	27.32	27.36	27.06	27.15	24722000
2014-06-12	27.1	27.16	26.89	26.96	25742600
2014-06-13	26.88	27.07	26.88	27.04	19131500
2014-06-16	26.95	26.97	26.75	26.82	26681100
2014-06-17	26.79	26.98	26.68	26.87	21298600
2014-06-18	26.88	26.94	26.69	26.89	26237300
2014-06-19	26.66	26.98	26.66	26.93	31605200
2014-06-20	27.02	27.04	26.87	26.97	49758200
2014-06-23	27.05	27.06	26.6	26.68	31244400
2014-06-24	26.66	26.88	26.51	26.58	26418900
2014-06-25	26.47	26.51	26.34	26.42	26261200
2014-06-26	26.46	26.46	26.2	26.29	23159000
2014-06-27	26.29	26.43	26.23	26.43	35155200
2014-06-30	26.44	26.45	26.22	26.28	29678100
2014-07-01	26.27	26.5	26.26	26.4	28064500
2014-07-02	26.35	26.65	26.34	26.61	21284100
2014-07-03	26.81	26.89	26.78	26.86	20513900
2014-07-07	26.8	26.84	26.68	26.75	25263000
2014-07-08	26.62	26.65	26.35	26.37	29105600
2014-07-09	26.43	26.43	26.26	26.32	37820500
2014-07-10	26.13	26.29	26.1	26.2	33238500
2014-07-11	26.19	26.55	26.12	26.55	35440200
2014-07-14	26.63	26.86	26.62	26.66	25273800
2014-07-15	26.75	26.8	26.55	26.61	41440200
2014-07-16	26.69	27.15	26.66	27.02	47071000
2014-07-17	26.92	26.98	26.6	26.61	37548900
2014-07-18	26.77	26.78	26.25	26.46	55403000
2014-07-21	26.33	26.33	25.72	25.98	59343000
2014-07-22	26.07	26.1	25.85	26.02	34534600
2014-07-23	26.07	26.09	25.91	25.91	32060800
2014-07-24	25.95	26.08	25.9	25.94	22010800
2014-07-25	25.97	25.99	25.73	25.79	24634100
2014-07-28	25.67	25.73	25.44	25.59	32980200
2014-07-29	25.57	25.72	25.45	25.45	22528900
2014-07-30	25.58	25.79	25.4	25.64	25838200
2014-07-31	25.53	25.56	25.15	25.15	37995200
2014-08-01	25.07	25.36	24.75	25.35	40198800
2014-08-04	25.33	25.42	25.1	25.27	28410300
2014-08-05	25.1	25.29	24.95	25.02	27694300
2014-08-06	25.13	25.57	25.09	25.44	47222600
2014-08-07	25.61	25.7	25.42	25.5	36167500
2014-08-08	25.46	25.67	25.3	25.66	22929500
2014-08-11	25.84	26	25.72	25.79	27873100
2014-08-12	25.85	25.86	25.59	25.61	21780300
2014-08-13	25.72	25.92	25.7	25.83	19870100
2014-08-14	25.89	25.95	25.73	25.88	23322100
2014-08-15	25.95	25.97	25.51	25.64	28167900
2014-08-18	25.87	26.07	25.85	26.07	26809900
2014-08-19	26.14	26.16	26.05	26.05	16137200
2014-08-20	26.08	26.4	26.01	26.36	28855400
2014-08-21	26.42	26.45	26.3	26.43	22185000
2014-08-22	26.34	26.37	26.11	26.15	22784400
2014-08-25	26.15	26.29	26.02	26.2	21856200
2014-08-26	26.22	26.28	26.01	26.01	26313600
2014-08-27	26.05	26.2	26.02	26.13	21176500
2014-08-28	26.03	26.09	25.96	26.01	13438900
2014-08-29	26.03	26.09	25.9	25.98	21914000
2014-09-02	25.89	26.03	25.77	25.85	24378700
2014-09-03	25.98	26	25.82	25.95	19962200
2014-09-04	25.99	26.13	25.89	25.96	26891800
2014-09-05	25.9	26.1	25.8	26.1	21041600
2014-09-08	26.14	26.27	26.06	26.08	20379700
2014-09-09	26.07	26.11	25.85	25.9	21666400
2014-09-10	25.99	26.03	25.85	25.95	19110000
2014-09-11	25.91	26.09	25.83	26.02	22581000
2014-09-12	25.97	25.97	25.8	25.87	24639200
2014-09-15	25.83	25.95	25.75	25.92	15347200
2014-09-16	25.92	26.27	25.88	26.21	27482900
2014-09-17	26.32	26.4	26.1	26.27	29610800
2014-09-18	26.19	26.36	26.13	26.21	31598200
2014-09-19	26.35	26.4	26.25	26.29	38246200
2014-09-22	26.19	26.27	26.03	26.08	23005700
2014-09-23	25.99	26.14	25.98	26.02	21684800
2014-09-24	26.01	26.01	25.69	25.93	34059700
2014-09-25	25.88	25.88	25.53	25.55	30686900
2014-09-26	25.58	25.7	25.43	25.63	28931900
2014-09-29	25.36	25.52	25.3	25.42	30747600
2014-09-30	25.36	25.7	25.33	25.62	40800800
2014-10-01	25.43	25.47	25.08	25.16	42081200
2014-10-02	25.19	25.25	25.01	25.12	28499100
2014-10-03	25.29	25.43	25.15	25.4	21658100
2014-10-06	25.6	25.63	25.07	25.22	30492600
2014-10-07	25.1	25.19	24.8	24.81	31985200
2014-10-08	24.95	25.25	24.66	25.25	36918100
2014-10-09	25.23	25.31	24.73	24.78	34012700
2014-10-10	24.79	24.87	24.21	24.27	47837300
2014-10-13	24.24	24.33	23.9	23.95	39054800
2014-10-14	24.18	24.64	24.05	24.1	42246400
2014-10-15	23.86	24.4	23.69	24.28	65636600
2014-10-16	23.99	24.51	23.96	24.25	51697900
2014-10-17	25	25.25	24.7	24.82	52637800
2014-10-20	24.91	25.12	24.71	25.03	33868500
2014-10-21	25.27	25.53	25.13	25.45	31684600
2014-10-22	25.34	25.48	25.15	25.19	30028700
2014-10-23	25.42	25.69	25.4	25.44	30960500
2014-10-24	25.44	25.65	25.41	25.64	20563900
2014-10-27	25.66	25.7	25.38	25.52	19784500
2014-10-28	25.58	25.88	25.56	25.88	28531100
2014-10-29	25.88	25.9	25.39	25.66	28829700
2014-10-30	25.42	25.72	25.32	25.67	26169300
2014-10-31	25.86	25.93	25.67	25.81	39951500
2014-11-03	25.49	25.84	25.48	25.7	35107000
2014-11-04	25.73	25.8	25.59	25.7	22553900
2014-11-05	25.9	25.9	25.67	25.82	31585700
2014-11-06	25.89	26.39	25.87	26.36	40218800
2014-11-07	26.29	26.51	26.21	26.41	26390800
2014-11-10	26.41	26.53	26.38	26.47	16277800
2014-11-11	26.47	26.5	26.24	26.38	18964100
2014-11-12	26.27	26.6	26.27	26.52	28103600
2014-11-13	26.47	26.67	26.37	26.42	25420600
2014-11-14	26.43	26.51	26.38	26.46	16943900
2014-11-17	26.47	26.68	26.42	26.61	24612700
2014-11-18	26.7	27.05	26.69	27.01	36774100
2014-11-19	26.99	27	26.77	26.92	33734700
2014-11-20	26.8	26.97	26.75	26.85	21195200
2014-11-21	27.09	27.1	26.86	26.99	36181100
2014-11-24	27.01	27.09	26.81	27	24001300
2014-11-25	27.01	27.03	26.84	26.86	28028000
2014-11-26	26.89	26.97	26.78	26.87	19289700
2014-11-28	26.8	26.9	26.44	26.49	31185200
2014-12-01	26.16	26.22	25.85	26.02	48967100
2014-12-02	26.07	26.2	26.03	26.05	25190100
2014-12-03	26.16	26.47	26.09	26.38	34360900
2014-12-04	26.26	26.28	25.92	26.09	29587100
2014-12-05	26.14	26.15	25.93	26.01	22389200
2014-12-08	25.88	26.09	25.61	25.69	37627900
2014-12-09	25.46	25.69	25.27	25.58	32509200
2014-12-10	25.62	25.63	25.15	25.27	45310200
2014-12-11	25.32	25.69	25.31	25.41	40900400
2014-12-12	25.35	25.37	24.86	24.89	51044500
2014-12-15	25.02	25.03	24.41	24.59	63574000
2014-12-16	24.54	25.18	24.4	24.49	48388000
2014-12-17	24.61	24.72	24.06	24.66	77589300
2014-12-18	25.13	25.15	24.68	25.14	52044700
2014-12-19	25.12	25.7	25	25.62	86713700
2014-12-22	25.65	25.77	25.56	25.71	35238100
2014-12-23	25.69	26	25.6	25.88	31399700
2014-12-24	25.89	25.94	25.7	25.83	17865100
2014-12-26	25.84	25.9	25.74	25.78	14978500
2014-12-29	25.7	25.85	25.68	25.7	20858200
2014-12-30	25.61	25.7	25.42	25.57	22184500
2014-12-31	25.42	25.52	25.27	25.27	28206500
2015-01-02	25.34	25.46	24.87	25.06	40920800
2015-01-05	25.01	25.01	24.52	24.6	42033200
2015-01-06	24.46	24.57	23.93	24.07	63760000
2015-01-07	24.21	24.39	23.98	24.08	43642500
2015-01-08	24.32	24.38	24.13	24.37	43224400
2015-01-09	24.52	24.53	23.95	24.03	43132200
2015-01-12	24.07	24.14	23.77	23.98	42871100
2015-01-13	24.26	24.33	23.63	23.86	41172800
2015-01-14	23.65	23.85	23.41	23.78	41850800
2015-01-15	23.78	23.97	23.56	23.58	31480100
2015-01-16	23.51	23.65	23.45	23.59	49793900
2015-01-20	23.84	23.87	23.55	23.85	44562100
2015-01-21	23.83	24.08	23.71	24.04	37620300
2015-01-22	24.3	24.36	23.96	24.28	47129300
2015-01-23	24.43	24.89	24.29	24.48	63738700
2015-01-26	24.72	24.74	24.4	24.59	39174900
2015-01-27	24.39	24.46	24.2	24.38	38398100
2015-01-28	24.47	24.49	23.81	23.84	49653800
2015-01-29	23.84	24.2	23.78	24.08	40436400
2015-01-30	23.88	24.11	23.82	23.89	54712200
2015-02-02	24	24.22	23.9	24.21	39602500
2015-02-03	24.29	24.53	24.26	24.47	37723800
2015-02-04	24.41	24.43	24.08	24.16	33236000
2015-02-05	24.25	24.5	24.24	24.5	25647400
2015-02-06	24.54	24.75	24.47	24.52	27128300
2015-02-09	24.47	24.75	24.45	24.64	27284000
2015-02-10	24.77	24.8	24.55	24.72	27075800
2015-02-11	24.71	24.82	24.6	24.77	24455300
2015-02-12	24.81	24.99	24.71	24.89	26522300
2015-02-13	24.99	25.17	24.94	25.15	33076200
2015-02-17	25.12	25.21	24.98	25.17	35989500
2015-02-18	25.29	25.29	25.15	25.25	30740800
2015-02-19	25.03	25.21	24.95	25.01	33232900
2015-02-20	24.88	25.22	24.8	25.21	39889800
2015-02-23	25.22	25.3	25.1	25.17	30774500
2015-02-24	25.12	25.45	25.09	25.39	42464100
2015-02-25	25.45	26.06	25.44	25.91	68219600
2015-02-26	25.94	26.01	25.81	25.89	38247200
2015-02-27	25.83	26.27	25.75	25.99	51531800
2015-03-02	25.88	26.12	25.85	26.11	32409000
2015-03-03	26.05	26.08	25.78	25.86	30542300
2015-03-04	25.76	25.77	25.47	25.66	31543800
2015-03-05	25.62	25.82	25.58	25.82	28373800
2015-03-06	25.71	25.78	25.33	25.42	32286800
2015-03-09	25.52	25.7	25.49	25.64	31591100
2015-03-10	25.5	25.64	25.17	25.17	37442100
2015-03-11	25.28	25.49	25.14	25.19	36198100
2015-03-12	25.27	25.41	25.17	25.4	29369500
2015-03-13	25.28	25.36	24.81	25.04	45307000
2015-03-16	25.06	25.48	24.96	25.45	34610400
2015-03-17	25.3	25.39	25.09	25.31	34259000
2015-03-18	25.18	25.85	25.11	25.64	38302800
2015-03-19	25.44	25.61	25.26	25.33	38314800
2015-03-20	25.34	25.53	25.3	25.4	50632600
2015-03-23	25.48	25.74	25.45	25.47	31984500
2015-03-24	25.38	25.48	25.27	25.27	25801300
2015-03-25	25.23	25.33	24.91	24.91	34897400
2015-03-26	24.8	24.92	24.67	24.8	32504400
2015-03-27	24.92	24.92	24.71	24.86	28320600
2015-03-30	24.98	25.2	24.97	25.12	27281400
2015-03-31	25.09	25.09	24.81	24.81	34940900
2015-04-01	24.72	24.92	24.57	24.84	38749500
2015-04-02	24.81	25	24.7	24.94	29213100
2015-04-06	24.9	25.41	24.79	25.18	33445100
2015-04-07	25.17	25.28	25	25.02	21261600
2015-04-08	25.05	25.12	24.87	25.01	22439200
2015-04-09	25.09	25.83	24.92	25.73	60149900
2015-04-10	27.13	28.68	27	28.51	352701900
2015-04-13	28.06	28.19	27.5	27.63	153984900
2015-04-14	27.48	27.84	27.38	27.73	55777200
2015-04-15	27.69	27.85	27.43	27.46	56420100
2015-04-16	27.31	27.5	27.18	27.28	62363100
2015-04-17	27.4	27.7	26.92	27.25	87794500
2015-04-20	27.32	27.44	27.01	27.02	61687000
2015-04-21	27.03	27.06	26.55	26.62	76872300
2015-04-22	26.7	27.02	26.6	26.91	47056100
2015-04-23	26.78	27.07	26.71	26.85	38165800
2015-04-24	26.88	26.94	26.7	26.8	27714000
2015-04-27	26.96	27	26.81	26.88	36217700
2015-04-28	26.95	27.16	26.64	27.12	38426600
2015-04-29	26.95	27.25	26.9	27.09	37154000
2015-04-30	27.06	27.35	26.97	27.08	42985000
2015-05-01	27.09	27.32	26.99	27.31	28251000
2015-05-04	27.36	27.61	27.25	27.27	26166800
2015-05-05	27.25	27.36	26.85	26.92	30273600
2015-05-06	27	27.18	26.61	26.81	27718300
2015-05-07	26.78	27.12	26.66	27.04	31013100
2015-05-08	27.25	27.49	27.22	27.36	37138900
2015-05-11	27.25	27.3	26.86	26.92	32343400
2015-05-12	26.82	27.09	26.75	27.03	28400700
2015-05-13	27.02	27.24	26.92	27.21	36479600
2015-05-14	27.32	27.43	27.15	27.41	26883000
2015-05-15	27.38	27.44	27.25	27.27	35694300
2015-05-18	27.21	27.39	27.21	27.31	22453200
2015-05-19	27.27	27.39	27.21	27.35	29136900
2015-05-20	27.34	27.7	27.2	27.64	40035900
2015-05-21	27.68	27.79	27.55	27.72	39407200
2015-05-22	27.69	27.78	27.62	27.68	22273200
2015-05-26	27.52	27.58	27.38	27.52	47448200
2015-05-27	27.57	27.62	27.46	27.52	25236200
2015-05-28	27.5	27.63	27.3	27.63	26376400
2015-05-29	27.5	27.5	27.27	27.27	39579100
2015-06-01	27.26	27.34	27.07	27.28	33300700
2015-06-02	27.22	27.42	27.15	27.33	26316200
2015-06-03	27.43	27.56	27.36	27.53	26283800
2015-06-04	27.42	27.62	27.21	27.26	32776100
2015-06-05	27.26	27.38	27.16	27.29	27077000
2015-06-08	27.32	27.36	27.21	27.24	26059400