Date	Open	High	Low	Close	Adj Close	Volume
1962-01-02	7.713333	7.713333	7.626667	7.626667	0.609973	387200
1962-01-03	7.626667	7.693333	7.626667	7.693333	0.615304	288000
1962-01-04	7.693333	7.693333	7.613333	7.616667	0.609173	256000
1962-01-05	7.606667	7.606667	7.453333	7.466667	0.597176	363200
1962-01-08	7.460000	7.460000	7.266667	7.326667	0.585979	544000
1962-01-09	7.360000	7.506667	7.360000	7.413333	0.592910	491200
1962-01-10	7.426667	7.460000	7.426667	7.426667	0.593977	299200
1962-01-11	7.446667	7.506667	7.446667	7.506667	0.600375	315200
1962-01-12	7.520000	7.573333	7.520000	7.520000	0.601441	435200
1962-01-15	7.546667	7.570000	7.546667	7.553333	0.604107	251200
1962-01-16	7.546667	7.546667	7.473333	7.473333	0.597709	251200
1962-01-17	7.440000	7.440000	7.333333	7.353333	0.588111	419200
1962-01-18	7.373333	7.446667	7.373333	7.373333	0.589711	371200
1962-01-19	7.373333	7.393333	7.293334	7.380000	0.590244	400000
1962-01-22	7.380000	7.453333	7.360000	7.366667	0.589178	275200
1962-01-23	7.363333	7.373333	7.280000	7.293334	0.583313	371200
1962-01-24	7.293334	7.333333	7.256667	7.333333	0.586512	408000
1962-01-25	7.333333	7.393333	7.240000	7.253334	0.580114	315200
1962-01-26	7.253334	7.280000	7.213333	7.216667	0.577181	243200
1962-01-29	7.216667	7.266667	7.093333	7.093333	0.567317	579200
1962-01-30	7.093333	7.133333	7.003334	7.003334	0.560119	736000
1962-01-31	7.073333	7.226666	7.073333	7.226666	0.577981	760000
1962-02-01	7.300000	7.413333	7.300000	7.393333	0.591311	640000
1962-02-02	7.393333	7.440000	7.360000	7.440000	0.595043	507200
1962-02-05	7.440000	7.440000	7.306667	7.346667	0.587578	312000
1962-02-06	7.346667	7.360000	7.320000	7.353333	0.588191	256000
1962-02-07	7.360000	7.400000	7.360000	7.360000	0.588725	251200
1962-02-08	7.360000	7.400000	7.360000	7.366667	0.589258	16000
1962-02-09	7.366667	7.420000	7.333333	7.420000	0.593524	432000
1962-02-12	7.420000	7.480000	7.413333	7.426667	0.594058	280000
1962-02-13	7.426667	7.433333	7.306667	7.306667	0.584459	256000
1962-02-14	7.306667	7.333333	7.280000	7.293334	0.583393	208000
1962-02-15	7.293334	7.293334	7.260000	7.266667	0.581260	227200
1962-02-16	7.266667	7.293334	7.260000	7.260000	0.580726	219200
1962-02-19	7.260000	7.293334	7.173333	7.186666	0.574860	280000
1962-02-20	7.190000	7.226666	7.190000	7.190000	0.575127	288000
1962-02-21	7.190000	7.240000	7.136667	7.136667	0.570860	363200
1962-02-23	7.146667	7.173333	7.146667	7.160000	0.572727	288000
1962-02-26	7.160000	7.166667	7.120000	7.133333	0.570594	299200
1962-02-27	7.133333	7.193333	7.093333	7.146667	0.571660	347200
1962-02-28	7.146667	7.160000	7.106667	7.160000	0.572727	267200
1962-03-01	7.186666	7.246666	7.186666	7.246666	0.579659	280000
1962-03-02	7.306667	7.346667	7.306667	7.306667	0.584459	243200
1962-03-05	7.306667	7.306667	7.253334	7.280000	0.582325	360000
1962-03-06	7.280000	7.313334	7.266667	7.286667	0.582859	184000
1962-03-07	7.286667	7.310000	7.266667	7.310000	0.584725	123200
1962-03-08	7.310000	7.326667	7.266667	7.326667	0.586059	184000
1962-03-09	7.333333	7.373333	7.333333	7.373333	0.589791	288000
1962-03-12	7.373333	7.393333	7.346667	7.366667	0.589258	280000
1962-03-13	7.366667	7.366667	7.333333	7.360000	0.588725	123200
1962-03-14	7.360000	7.380000	7.333333	7.346667	0.587658	195200
1962-03-15	7.346667	7.386667	7.333333	7.333333	0.586592	243200
1962-03-16	7.333333	7.366667	7.333333	7.366667	0.589258	160000
1962-03-19	7.380000	7.413333	7.380000	7.386667	0.590858	371200
1962-03-20	7.373333	7.373333	7.340000	7.340000	0.587125	160000
1962-03-21	7.340000	7.360000	7.320000	7.346667	0.587658	256000
1962-03-22	7.320000	7.320000	7.266667	7.266667	0.581260	240000
1962-03-23	7.273334	7.306667	7.273334	7.293334	0.583393	184000
1962-03-26	7.293334	7.320000	7.280000	7.290000	0.583125	131200
1962-03-27	7.273334	7.273334	7.146667	7.153333	0.572193	347200
1962-03-28	7.160000	7.213333	7.160000	7.193333	0.575393	328000
1962-03-29	7.193333	7.226666	7.173333	7.173333	0.573793	227200
1962-03-30	7.160000	7.160000	7.070000	7.103333	0.568194	435200
1962-04-02	7.100000	7.100000	7.006667	7.006667	0.560462	371200
1962-04-03	7.000000	7.000000	6.760000	6.833333	0.546597	912000
1962-04-04	6.833333	6.893333	6.803333	6.803333	0.544197	648000
1962-04-05	6.840000	6.946667	6.840000	6.946667	0.555662	912000
1962-04-06	6.946667	7.000000	6.893333	6.940000	0.555129	432000
1962-04-09	6.940000	6.980000	6.893333	6.946667	0.555662	16000
1962-04-10	6.946667	6.973333	6.906667	6.973333	0.557796	256000
1962-04-11	6.973333	7.026667	6.880000	6.880000	0.550330	528000
1962-04-12	6.880000	6.893333	6.806667	6.806667	0.544464	400000
1962-04-13	6.806667	6.906667	6.800000	6.906667	0.552463	627200
1962-04-16	6.906667	6.953333	6.826667	6.900000	0.551929	507200
1962-04-17	6.900000	6.933333	6.866667	6.933333	0.554596	299200
1962-04-18	6.933333	6.993333	6.913333	6.920000	0.553529	424000
1962-04-19	6.920000	6.946667	6.893333	6.920000	0.553529	387200
1962-04-23	6.920000	6.926667	6.886667	6.913333	0.552996	312000
1962-04-24	6.913333	6.956666	6.900000	6.906667	0.552463	456000
1962-04-25	6.906667	6.933333	6.833333	6.833333	0.546597	459200
1962-04-26	6.826667	6.826667	6.660000	6.660000	0.532732	928000
1962-04-27	6.660000	6.733333	6.400000	6.473333	0.517801	1632000
1962-04-30	6.473333	6.533333	6.000000	6.053333	0.484205	2344000
1962-05-01	6.053333	6.193333	5.733333	6.160000	0.492737	5315200
1962-05-02	6.266667	6.453333	6.266667	6.300000	0.503936	2555200
1962-05-03	6.300000	6.453333	6.253334	6.430000	0.514334	1360000
1962-05-04	6.430000	6.480000	6.366667	6.480000	0.518334	779200
1962-05-07	6.480000	6.530000	6.336667	6.336667	0.506869	827200
1962-05-08	6.328333	6.328333	6.126667	6.126667	0.490148	1032000
1962-05-09	6.126667	6.183333	6.000000	6.013333	0.481081	1600000
1962-05-10	6.013333	6.130000	5.986667	6.040000	0.483214	1907200
1962-05-11	6.040000	6.133333	5.920000	5.946667	0.475748	1896000
1962-05-14	5.946667	6.060000	5.843333	6.060000	0.484814	2728000
1962-05-15	6.060000	6.173333	6.026667	6.026667	0.482148	1683200
1962-05-16	6.026667	6.126667	6.026667	6.093333	0.487482	880000
1962-05-17	6.093333	6.093333	5.960000	5.986667	0.478948	971200
1962-05-18	5.986667	6.020000	5.940000	6.020000	0.481614	731200
1962-05-21	6.020000	6.020000	5.946667	6.000000	0.480014	395200
1962-05-22	5.993333	5.993333	5.800000	5.800000	0.464014	1000000
1962-05-23	5.800000	5.840000	5.536667	5.536667	0.442947	2891200
1962-05-24	5.536667	5.680000	5.306667	5.306667	0.424546	4152000
1962-05-25	5.306667	5.426667	5.173333	5.313334	0.425080	4299200
1962-05-28	5.293334	5.293334	4.733333	4.813334	0.385078	4320000
1962-05-29	4.873333	5.160000	4.873333	5.106667	0.408545	3856000
1962-05-31	5.200000	5.333333	5.200000	5.233333	0.418679	4128000
1962-06-01	5.213333	5.213333	5.103333	5.133333	0.410679	2411200
1962-06-04	5.066667	5.066667	4.800000	4.800000	0.384012	1811200
1962-06-05	4.800000	4.986667	4.706666	4.855000	0.388412	3160000
1962-06-06	4.855000	5.013333	4.826667	4.873333	0.389878	2880000
1962-06-07	4.906667	4.986667	4.906667	4.933333	0.394679	1227200
1962-06-08	4.936666	5.013333	4.936666	4.950000	0.396012	1168000
1962-06-11	4.950000	4.960000	4.780000	4.786667	0.382945	1187200
1962-06-12	4.733333	4.733333	4.468333	4.468333	0.357477	3328000
1962-06-13	4.468333	4.573333	4.296667	4.301667	0.344144	4384000
1962-06-14	4.301667	4.423333	4.000000	4.080000	0.326410	6675200
1962-06-15	4.080000	4.460000	4.006667	4.446667	0.355744	6328000
1962-06-18	4.446667	4.530000	4.233333	4.396667	0.351744	4768000
1962-06-19	4.396667	4.480000	4.346667	4.480000	0.358411	2104000
1962-06-20	4.480000	4.570000	4.373333	4.373333	0.349877	3059200
1962-06-21	4.320000	4.320000	4.203333	4.210000	0.336810	3707200
1962-06-22	4.210000	4.286667	4.140000	4.266667	0.341344	3371200
1962-06-25	4.266667	4.480000	4.206666	4.433333	0.354677	3792000
1962-06-26	4.433333	4.520000	4.266667	4.266667	0.341344	3227200
1962-06-27	4.273334	4.440000	4.273334	4.440000	0.355211	2955200
1962-06-28	4.470000	4.646667	4.470000	4.586667	0.366944	4083200
1962-06-29	4.586667	4.633333	4.510000	4.523334	0.361878	2824000
1962-07-02	4.523334	4.666667	4.513333	4.666667	0.373345	1392000
1962-07-03	4.666667	4.716667	4.640000	4.686666	0.374945	2584000
1962-07-05	4.686666	4.706666	4.650000	4.666667	0.373345	2016000
1962-07-06	4.613333	4.613333	4.560000	4.600000	0.368011	1624000
1962-07-09	4.600000	4.673333	4.546667	4.670000	0.373611	1888000
1962-07-10	4.750000	4.823333	4.750000	4.783333	0.382678	3048000
1962-07-11	4.783333	4.993333	4.763333	4.991667	0.399345	3312000
1962-07-12	5.003334	5.196667	5.003334	5.053333	0.404279	3299200
1962-07-13	5.053333	5.086667	4.966667	5.016667	0.401345	2104000
1962-07-16	5.016667	5.100000	4.966667	5.100000	0.408012	1656000
1962-07-17	5.100000	5.126667	4.933333	4.935000	0.394812	1707200
1962-07-18	4.935000	4.960000	4.826667	4.870000	0.389612	2435200
1962-07-19	4.896667	5.013333	4.896667	4.900000	0.392012	2195200
1962-07-20	4.913333	4.986667	4.913333	4.960000	0.396812	675200
1962-07-23	4.960000	5.026667	4.953333	4.973333	0.397879	840000
1962-07-24	4.946667	4.946667	4.843333	4.843333	0.387478	888000
1962-07-25	4.843333	4.913333	4.783333	4.900000	0.392012	1875200
1962-07-26	4.923333	4.973333	4.923333	4.926667	0.394145	947200
1962-07-27	4.926667	5.011667	4.923333	5.011667	0.400945	947200
1962-07-30	5.043334	5.165000	5.043334	5.165000	0.413213	2848000
1962-07-31	5.165000	5.246666	5.160000	5.160000	0.412812	2771200
1962-08-01	5.146667	5.146667	5.016667	5.016667	0.401345	1216000
1962-08-02	5.020000	5.143333	5.020000	5.143333	0.411479	1488000
1962-08-03	5.143333	5.166667	5.093333	5.133333	0.410679	947200
1962-08-06	5.133333	5.153333	5.060000	5.066667	0.405345	6603200
1962-08-07	5.061666	5.061666	4.976666	4.976666	0.398224	915200
1962-08-08	4.976666	5.106667	4.940000	5.090000	0.407293	1576000
1962-08-09	5.086667	5.086667	5.001667	5.020000	0.401691	1288000
1962-08-10	5.020000	5.063334	5.001667	5.010000	0.400891	976000
1962-08-13	5.013333	5.063334	5.013333	5.050000	0.404092	1019200
1962-08-14	5.050000	5.146667	5.041667	5.146667	0.411827	1896000
1962-08-15	5.153333	5.256667	5.153333	5.153333	0.412360	2344000
1962-08-16	5.153333	5.236667	5.143333	5.150000	0.412093	1272000
1962-08-17	5.150000	5.220000	5.146667	5.193333	0.415561	888000
1962-08-20	5.220000	5.296667	5.220000	5.250000	0.420095	1803200
1962-08-21	5.250000	5.306667	5.226666	5.236667	0.419029	1296000
1962-08-22	5.246666	5.486667	5.246666	5.453333	0.436366	3304000
1962-08-23	5.453333	5.530000	5.430000	5.473333	0.437967	2920000
1962-08-24	5.473333	5.480000	5.433333	5.453333	0.436366	1248000
1962-08-27	5.453333	5.490000	5.433333	5.440000	0.435299	912000
1962-08-28	5.436666	5.436666	5.246666	5.246666	0.419828	2747200
1962-08-29	5.246666	5.280000	5.176667	5.213333	0.417161	2520000
1962-08-30	5.213333	5.260000	5.160000	5.170000	0.413694	947200
1962-08-31	5.180000	5.303333	5.180000	5.283333	0.422763	1227200
1962-09-04	5.283333	5.353333	5.146667	5.166667	0.413427	1624000
1962-09-05	5.166667	5.226666	5.086667	5.106667	0.408626	2248000
1962-09-06	5.106667	5.185000	5.080000	5.173333	0.413961	1811200
1962-09-07	5.173333	5.211667	5.096667	5.096667	0.407826	1320000
1962-09-10	5.096667	5.156667	5.033333	5.123333	0.409960	1803200
1962-09-11	5.123333	5.170000	5.080000	5.093333	0.407559	1539200
1962-09-12	5.100000	5.153333	5.100000	5.115000	0.409293	1299200
1962-09-13	5.115000	5.153333	5.111667	5.113333	0.409160	843200
1962-09-14	5.113333	5.186666	5.106667	5.176667	0.414228	1091200
1962-09-17	5.186666	5.276667	5.186666	5.266667	0.421429	1456000
1962-09-18	5.266667	5.331666	5.220000	5.226666	0.418228	2280000
1962-09-19	5.226666	5.246666	5.150000	5.150000	0.412093	1467200
1962-09-20	5.150000	5.193333	5.096667	5.103333	0.408360	880000
1962-09-21	5.100000	5.100000	5.006667	5.023334	0.401958	2136000
1962-09-24	4.966667	4.966667	4.823333	4.826667	0.386221	2619200
1962-09-25	4.826667	4.923333	4.786667	4.923333	0.393956	2440000
1962-09-26	4.923333	4.930000	4.740000	4.740000	0.379286	2051200
1962-09-27	4.740000	4.796667	4.646667	4.666667	0.373418	2880000
1962-09-28	4.670000	4.753334	4.670000	4.713333	0.377152	1416000
1962-10-01	4.713333	4.713333	4.536667	4.538333	0.363149	1848000
1962-10-02	4.576667	4.683333	4.576667	4.671667	0.373818	2832000
1962-10-03	4.671667	4.746666	4.626667	4.646667	0.371818	1800000
1962-10-04	4.646667	4.773334	4.626667	4.770000	0.381687	1299200
1962-10-05	4.770000	4.825000	4.736667	4.803333	0.384354	1739200
1962-10-08	4.803333	4.820000	4.786667	4.796667	0.383821	635200
1962-10-09	4.813334	4.900000	4.813334	4.883333	0.390755	1179200
1962-10-10	4.883333	4.956666	4.763333	4.788333	0.383154	1811200
1962-10-11	4.788333	4.846667	4.736667	4.746666	0.379820	1360000
1962-10-12	4.746666	4.756667	4.693333	4.736667	0.379019	1035200
1962-10-15	4.760000	4.893333	4.760000	4.893333	0.391556	928000
1962-10-16	4.893333	4.913333	4.766667	4.766667	0.381420	1259200
1962-10-17	4.766667	4.866667	4.740000	4.820000	0.385688	1379200
1962-10-18	4.820000	4.853333	4.735000	4.735000	0.378886	976000
1962-10-19	4.735000	4.746666	4.640000	4.641667	0.371418	2368000
1962-10-22	4.598333	4.598333	4.516667	4.573333	0.365950	2739200
1962-10-23	4.573333	4.573333	4.400000	4.400000	0.352080	2520000
1962-10-24	4.400000	4.533333	4.293334	4.533333	0.362749	3688000
1962-10-25	4.533333	4.540000	4.426667	4.513333	0.361149	2675200
1962-10-26	4.493333	4.493333	4.390000	4.420000	0.353681	1547200
1962-10-29	4.506667	4.596667	4.506667	4.593333	0.367550	3520000
1962-10-30	4.593333	4.693333	4.548333	4.690000	0.375285	2643200
1962-10-31	4.680000	4.680000	4.590000	4.613333	0.369150	1176000
1962-11-01	4.613333	4.693333	4.560000	4.693333	0.375552	1992000
1962-11-02	4.693333	4.931667	4.626667	4.763333	0.381153	3131200
1962-11-05	4.790000	4.856667	4.790000	4.820000	0.385769	1728000
1962-11-07	4.820000	4.886667	4.746666	4.816667	0.385502	1744000
1962-11-08	4.816667	4.866667	4.736667	4.736667	0.379099	1272000
1962-11-09	4.760000	4.820000	4.760000	4.816667	0.385502	1096000
1962-11-12	4.873333	4.986667	4.873333	4.980000	0.398574	2171200
1962-11-13	4.980000	5.006667	4.890000	4.890000	0.391371	2112000
1962-11-14	4.896667	5.006667	4.896667	4.993333	0.399641	1840000
1962-11-15	4.993333	5.058333	4.966667	4.966667	0.397507	2080000
1962-11-16	4.966667	5.046667	4.920000	5.046667	0.403910	1499200
1962-11-19	5.046667	5.046667	4.960000	4.960000	0.396974	936000
1962-11-20	4.986667	5.045000	4.986667	5.018333	0.401643	1120000
1962-11-21	5.018333	5.063334	4.993333	5.030000	0.402576	1595200
1962-11-23	5.030000	5.173333	5.003334	5.173333	0.414048	2763200
1962-11-26	5.173333	5.263333	5.153333	5.183333	0.414848	2139200
1962-11-27	5.183333	5.276667	5.153333	5.263333	0.421251	1728000
1962-11-28	5.273334	5.346667	5.273334	5.300000	0.424186	2656000
1962-11-29	5.300000	5.346667	5.290000	5.346667	0.427921	1752000
1962-11-30	5.346667	5.356667	5.296667	5.313334	0.425253	1299200
1962-12-03	5.260000	5.260000	5.203333	5.220000	0.417782	1288000
1962-12-04	5.233333	5.345000	5.233333	5.336667	0.427120	1755200
1962-12-05	5.336667	5.413333	5.316667	5.316667	0.425520	2139200
1962-12-06	5.316667	5.383333	5.306667	5.313334	0.425253	1384000
1962-12-07	5.313334	5.370000	5.300000	5.300000	0.424186	1115200
1962-12-10	5.300000	5.343333	5.186666	5.186666	0.415115	1475200
1962-12-11	5.186666	5.233333	5.150000	5.166667	0.413514	1128000
1962-12-12	5.193333	5.260000	5.193333	5.250000	0.420184	768000
1962-12-13	5.250000	5.276667	5.166667	5.173333	0.414048	1120000
1962-12-14	5.173333	5.210000	5.140000	5.193333	0.415648	995200
1962-12-17	5.193333	5.226666	5.120000	5.133333	0.410846	904000
1962-12-18	5.133333	5.176667	5.086667	5.096667	0.407911	875200
1962-12-19	5.096667	5.233333	5.096667	5.228333	0.418450	963200
1962-12-20	5.228333	5.293334	5.228333	5.228333	0.418450	1272000
1962-12-21	5.228333	5.246666	5.136667	5.136667	0.411113	899200
1962-12-24	5.171667	5.253334	5.171667	5.253334	0.420450	675200
1962-12-26	5.253334	5.293334	5.230000	5.250000	0.420184	723200
1962-12-27	5.250000	5.276667	5.193333	5.213333	0.417249	784000
1962-12-28	5.213333	5.240000	5.206666	5.233333	0.418850	579200
1962-12-31	5.233333	5.263333	5.193333	5.200000	0.416182	1048000
1963-01-02	5.200000	5.200000	5.123333	5.130000	0.410580	2387200
1963-01-03	5.140000	5.286667	5.140000	5.286667	0.423118	1120000
1963-01-04	5.293334	5.343333	5.293334	5.293334	0.423652	1536000
1963-01-07	5.293334	5.343333	5.240000	5.250000	0.420184	880000
1963-01-08	5.293334	5.380000	5.293334	5.380000	0.430588	1803200
1963-01-09	5.380000	5.433333	5.350000	5.383333	0.430855	1907200
1963-01-10	5.396667	5.453333	5.396667	5.420000	0.433790	1547200
1963-01-11	5.420000	5.436666	5.386667	5.436666	0.435123	1347200
1963-01-14	5.436666	5.530000	5.436666	5.523334	0.442060	2472000
1963-01-15	5.523334	5.573333	5.500000	5.533333	0.442860	2080000
1963-01-16	5.526667	5.526667	5.426667	5.446667	0.435924	1264000
1963-01-17	5.456666	5.530000	5.456666	5.516667	0.441527	1211200
1963-01-18	5.516667	5.540000	5.473333	5.500000	0.440193	851200
1963-01-21	5.500000	5.520000	5.446667	5.520000	0.441793	875200
1963-01-22	5.520000	5.583333	5.520000	5.530000	0.442594	928000
1963-01-23	5.530000	5.553333	5.513333	5.523334	0.442060	659200
1963-01-24	5.523334	5.580000	5.520000	5.546667	0.443927	928000
1963-01-25	5.546667	5.580000	5.520000	5.580000	0.446595	696000
1963-01-28	5.596667	5.660000	5.596667	5.660000	0.452998	1587200
1963-01-29	5.660000	5.660000	5.620000	5.623333	0.450063	736000
1963-01-30	5.623333	5.630000	5.573333	5.593333	0.447662	720000
1963-01-31	5.593333	5.653333	5.573333	5.650000	0.452198	995200
1963-02-01	5.650000	5.665000	5.640000	5.650000	0.452198	539200
1963-02-04	5.650000	5.656667	5.596667	5.603333	0.448463	627200
1963-02-05	5.603333	5.623333	5.566667	5.613333	0.449370	760000
1963-02-06	5.613333	5.650000	5.576667	5.576667	0.446434	699200
1963-02-07	5.586667	5.633333	5.586667	5.586667	0.447235	648000
1963-02-08	5.586667	5.620000	5.573333	5.600000	0.448302	600000
1963-02-11	5.600000	5.610000	5.570000	5.570000	0.445901	456000
1963-02-12	5.570000	5.580000	5.510000	5.580000	0.446702	912000
1963-02-13	5.580000	5.600000	5.566667	5.566667	0.445634	627200
1963-02-14	5.568333	5.610000	5.568333	5.570000	0.445901	840000
1963-02-15	5.570000	5.596667	5.566667	5.583333	0.446968	568000
1963-02-18	5.583333	5.593333	5.570000	5.571667	0.446034	448000
1963-02-19	5.571667	5.576667	5.523334	5.526667	0.442432	760000
1963-02-20	5.513333	5.513333	5.460000	5.480000	0.438696	899200
1963-02-21	5.480000	5.480000	5.413333	5.470000	0.437895	840000
1963-02-25	5.466667	5.466667	5.386667	5.386667	0.431224	603200
1963-02-26	5.386667	5.456666	5.370000	5.423333	0.434159	808000
1963-02-27	5.423333	5.455000	5.400000	5.403333	0.432559	435200
1963-02-28	5.403333	5.406667	5.320000	5.330000	0.426688	1120000
1963-03-01	5.330000	5.380000	5.296667	5.296667	0.424019	1024000
1963-03-04	5.333333	5.393333	5.333333	5.380000	0.430690	747200
1963-03-05	5.380000	5.380000	5.353333	5.356667	0.428823	456000
1963-03-06	5.356667	5.398334	5.336667	5.398334	0.432158	419200
1963-03-07	5.420000	5.463333	5.420000	5.450000	0.436294	720000
1963-03-08	5.450000	5.463333	5.426667	5.446667	0.436028	395200
1963-03-11	5.446667	5.476666	5.440000	5.443333	0.435760	483200
1963-03-12	5.443333	5.463333	5.430000	5.440000	0.435494	347200
1963-03-13	5.440000	5.470000	5.440000	5.450000	0.436294	456000
1963-03-14	5.450000	5.513333	5.433333	5.466667	0.437629	587200
1963-03-15	5.466667	5.516667	5.446667	5.510000	0.441098	507200
1963-03-18	5.510000	5.540000	5.456666	5.460000	0.437095	459200
1963-03-19	5.460000	5.480000	5.446667	5.466667	0.437629	408000
1963-03-20	5.473333	5.536667	5.473333	5.520000	0.441898	491200
1963-03-21	5.520000	5.533333	5.480000	5.483333	0.438963	792000
1963-03-22	5.483333	5.530000	5.480000	5.523334	0.442165	424000
1963-03-25	5.523334	5.540000	5.513333	5.513333	0.441364	480000
1963-03-26	5.520000	5.573333	5.520000	5.550000	0.444300	808000
1963-03-27	5.570000	5.613333	5.570000	5.613333	0.449370	843200
1963-03-28	5.613333	5.643333	5.600000	5.610000	0.449103	819200
1963-03-29	5.610000	5.630000	5.600000	5.613333	0.449370	480000
1963-04-01	5.613333	5.623333	5.603333	5.613333	0.449370	675200
1963-04-02	5.613333	5.630000	5.566667	5.566667	0.445634	555200
1963-04-03	5.573333	5.636667	5.573333	5.630000	0.450704	515200
1963-04-04	5.666667	5.731667	5.666667	5.718333	0.457776	1296000
1963-04-05	5.730000	5.893333	5.730000	5.893333	0.471785	1595200
1963-04-08	5.930000	6.010000	5.930000	5.995000	0.479924	1587200
1963-04-09	5.995000	6.006667	5.906667	5.930000	0.474720	1235200
1963-04-10	5.930000	5.943333	5.826667	5.898334	0.472185	928000
1963-04-11	5.898334	5.993333	5.870000	5.950000	0.476321	1275200
1963-04-15	5.950000	5.986667	5.906667	5.946667	0.476055	827200
1963-04-16	5.946667	5.963333	5.903333	5.903333	0.472585	648000
1963-04-17	5.903333	5.916667	5.860000	5.873333	0.470184	480000
1963-04-18	5.873333	5.920000	5.873333	5.873333	0.470184	288000
1963-04-19	5.906667	6.000000	5.906667	6.000000	0.480324	760000
1963-04-22	6.040000	6.123333	6.040000	6.093333	0.487796	1128000
1963-04-23	6.093333	6.146667	6.073333	6.146667	0.492065	840000
1963-04-24	6.156667	6.220000	6.156667	6.166667	0.493667	851200
1963-04-25	6.166667	6.200000	6.133333	6.195000	0.495935	696000
1963-04-26	6.195000	6.266667	6.166667	6.266667	0.501672	635200
1963-04-29	6.266667	6.326667	6.220000	6.246666	0.500070	520000
1963-04-30	6.246666	6.280000	6.160000	6.183333	0.495000	867200
1963-05-01	6.183333	6.246666	6.163333	6.200000	0.496335	600000
1963-05-02	6.203333	6.256667	6.203333	6.250000	0.500337	363200
1963-05-03	6.250000	6.251667	6.206666	6.206666	0.496868	304000
1963-05-06	6.196667	6.196667	6.110000	6.110000	0.489130	587200
1963-05-07	6.110000	6.163333	6.100000	6.137084	0.491405	539200
1963-05-08	6.150000	6.266667	6.150000	6.266667	0.501781	736000
1963-05-09	6.266667	6.340000	6.266667	6.273334	0.502314	1120000
1963-05-10	6.273334	6.333333	6.236667	6.333333	0.507119	467200
1963-05-13	6.330000	6.330000	6.270000	6.283333	0.503115	376000
1963-05-14	6.283333	6.300000	6.253334	6.273334	0.502314	448000
1963-05-15	6.273334	6.310000	6.273334	6.293334	0.503917	520000
1963-05-16	6.293334	6.320000	6.253334	6.266667	0.501781	448000
1963-05-17	6.266667	6.326667	6.216667	6.226666	0.498578	456000
1963-05-20	6.226666	6.246666	6.170000	6.170000	0.494041	432000
1963-05-21	6.170000	6.226666	6.160000	6.226666	0.498578	515200
1963-05-22	6.226666	6.320000	6.206666	6.213333	0.497510	336000
1963-05-23	6.213333	6.240000	6.193333	6.193333	0.495909	328000
1963-05-24	6.193333	6.230000	6.160000	6.173333	0.494308	288000
1963-05-27	6.166667	6.166667	6.106667	6.106667	0.488969	456000
1963-05-28	6.130000	6.183333	6.130000	6.133333	0.491104	448000
1963-05-29	6.173333	6.266667	6.173333	6.266667	0.501781	552000
1963-05-31	6.293334	6.380000	6.293334	6.363333	0.509522	1067200
1963-06-03	6.363333	6.383333	6.310000	6.310000	0.505251	843200
1963-06-04	6.310000	6.363333	6.293334	6.320000	0.506051	579200
1963-06-05	6.320000	6.346667	6.260000	6.266667	0.501781	491200
1963-06-06	6.266667	6.293334	6.240000	6.266667	0.501781	288000
1963-06-07	6.266667	6.273334	6.236667	6.243333	0.499913	360000
1963-06-10	6.243333	6.243333	6.160000	6.163333	0.493507	659200
1963-06-11	6.173333	6.236667	6.173333	6.200000	0.496443	275200
1963-06-12	6.200000	6.260000	6.173333	6.243333	0.499913	552000
1963-06-13	6.243333	6.320000	6.160000	6.180000	0.494842	448000
1963-06-14	6.180000	6.210000	6.160000	6.176667	0.494575	336000
1963-06-17	6.176667	6.180000	6.113333	6.123333	0.490304	424000
1963-06-18	6.123333	6.180000	6.113333	6.113333	0.489503	528000
1963-06-19	6.113333	6.130000	6.086667	6.093333	0.487902	648000
1963-06-20	6.093333	6.093333	6.003334	6.063334	0.485500	1179200
1963-06-21	6.066667	6.090000	6.066667	6.073333	0.486300	544000
1963-06-24	6.073333	6.096667	5.986667	5.986667	0.479361	779200
1963-06-25	5.986667	6.060000	5.946667	5.956666	0.476959	672000
1963-06-26	5.956666	5.960000	5.850000	5.850000	0.468418	1240000
1963-06-27	5.850000	5.896667	5.760000	5.790000	0.463614	1360000
1963-06-28	5.806667	5.843333	5.806667	5.816667	0.465749	648000
1963-07-01	5.816667	5.816667	5.680000	5.686666	0.455340	1488000
1963-07-02	5.713333	5.846667	5.713333	5.846667	0.468151	1168000
1963-07-03	5.856667	5.906667	5.856667	5.890000	0.471621	1024000
1963-07-05	5.896667	5.933333	5.896667	5.933333	0.475090	448000
1963-07-08	5.920000	5.920000	5.806667	5.813334	0.465482	600000
1963-07-09	5.813334	5.910000	5.790000	5.878334	0.470686	648000
1963-07-10	5.866667	5.866667	5.803333	5.826667	0.466550	640000
1963-07-11	5.826667	5.866667	5.786667	5.786667	0.463347	611200
1963-07-12	5.786667	5.820000	5.753334	5.753334	0.460677	568000
1963-07-15	5.753334	5.786667	5.721667	5.766667	0.461745	808000
1963-07-16	5.766667	5.810000	5.763333	5.803333	0.464681	792000
1963-07-17	5.803333	5.860000	5.756667	5.773334	0.462279	808000
1963-07-18	5.773334	5.796667	5.726666	5.726666	0.458542	904000
1963-07-19	5.726666	5.740000	5.706666	5.723333	0.458276	707200
1963-07-22	5.723333	5.740000	5.686666	5.706666	0.456941	600000
1963-07-23	5.706666	5.766667	5.690000	5.690000	0.455606	840000
1963-07-24	5.690000	5.746666	5.670000	5.713333	0.457475	627200
1963-07-25	5.713333	5.760000	5.713333	5.720000	0.458008	544000
1963-07-26	5.720000	5.760000	5.720000	5.753334	0.460677	387200
1963-07-29	5.760000	5.780000	5.760000	5.773334	0.462279	328000
1963-07-30	5.803333	5.906667	5.803333	5.906667	0.472955	1083200
1963-07-31	5.906667	5.973333	5.793334	5.793334	0.463880	1139200
1963-08-01	5.793334	5.830000	5.733333	5.800000	0.464414	976000
1963-08-02	5.800000	5.826667	5.760000	5.760000	0.461212	360000
1963-08-05	5.760000	5.836667	5.753334	5.836667	0.467350	400000
1963-08-06	5.836667	5.893333	5.816667	5.890000	0.471728	816000
1963-08-07	5.890000	5.890000	5.828333	5.828333	0.466789	528000
1963-08-08	5.828333	5.886667	5.793334	5.853333	0.468791	507200
1963-08-09	5.853333	5.926667	5.846667	5.913333	0.473597	672000
1963-08-12	5.933333	5.966667	5.933333	5.940000	0.475733	816000
1963-08-13	5.953333	6.060000	5.953333	6.056667	0.485076	1416000
1963-08-14	6.056667	6.126667	6.006667	6.093333	0.488013	1320000
1963-08-15	6.093333	6.120000	6.053333	6.053333	0.484809	875200
1963-08-16	6.053333	6.093333	6.033333	6.033333	0.483208	432000
1963-08-19	6.033333	6.066667	6.026667	6.026667	0.482674	304000
1963-08-20	6.026667	6.053333	5.953333	5.953333	0.476801	480000
1963-08-21	5.963333	6.000000	5.963333	5.983333	0.479203	280000
1963-08-22	5.983333	6.033333	5.966667	6.033333	0.483208	491200
1963-08-23	6.033333	6.053333	5.973333	5.980000	0.478936	435200
1963-08-26	5.993333	6.023334	5.993333	6.000000	0.480538	371200
1963-08-27	6.000000	6.006667	5.893333	5.893333	0.471995	555200
1963-08-28	5.893333	5.973333	5.893333	5.913333	0.473597	627200
1963-08-29	5.913333	5.960000	5.900000	5.900000	0.472529	544000
1963-08-30	5.900000	5.933333	5.860000	5.930000	0.474932	672000
1963-09-03	5.938334	6.023334	5.938334	5.966667	0.477869	816000
1963-09-04	5.973333	6.026667	5.973333	5.973333	0.478402	867200
1963-09-05	5.973333	6.026667	5.960000	6.006667	0.481072	576000
1963-09-06	6.020000	6.166667	6.020000	6.113333	0.489615	1899200
1963-09-09	6.113333	6.166667	6.066667	6.086667	0.487479	899200
1963-09-10	6.086667	6.146667	6.086667	6.106667	0.489081	760000
1963-09-11	6.106667	6.153333	6.093333	6.093333	0.488013	880000
1963-09-12	6.093333	6.113333	6.060000	6.086667	0.487479	539200
1963-09-13	6.086667	6.140000	6.073333	6.073333	0.486411	603200
1963-09-16	6.073333	6.113333	6.066667	6.066667	0.485877	456000
1963-09-17	6.066667	6.126667	6.066667	6.068333	0.486011	664000
1963-09-18	6.068333	6.090000	5.966667	6.000000	0.480538	707200
1963-09-19	6.001667	6.066667	6.001667	6.056667	0.485076	576000
1963-09-20	6.056667	6.113333	6.053333	6.086667	0.487479	603200
1963-09-23	6.086667	6.136667	6.053333	6.060000	0.485343	808000
1963-09-24	6.066667	6.170000	6.066667	6.166667	0.493887	1096000
1963-09-25	6.166667	6.253334	6.106667	6.106667	0.489081	2112000
1963-09-26	6.106667	6.133333	6.003334	6.003334	0.480805	1659200
1963-09-27	6.003334	6.036667	5.960000	5.980000	0.478936	939200
1963-09-30	5.980000	6.033333	5.960000	6.026667	0.482674	640000
1963-10-01	6.026667	6.073333	5.996666	5.996666	0.480271	640000
1963-10-02	5.996666	6.013333	5.980000	5.990000	0.479737	339200
1963-10-03	6.000000	6.103333	6.000000	6.093333	0.488013	376000
1963-10-04	6.133333	6.200000	6.133333	6.153333	0.492819	1323200
1963-10-07	6.153333	6.260000	6.133333	6.260000	0.501362	1091200
1963-10-08	6.260000	6.290000	6.166667	6.166667	0.493887	1955200
1963-10-09	6.166667	6.240000	6.150000	6.166667	0.493887	904000
1963-10-10	6.166667	6.210000	6.140000	6.206666	0.497090	760000
1963-10-11	6.206666	6.278333	6.206666	6.253334	0.500828	1096000
1963-10-14	6.253334	6.346667	6.253334	6.346667	0.508302	1091200
1963-10-15	6.363333	6.423333	6.363333	6.373333	0.510438	1480000
1963-10-16	6.373333	6.546667	6.373333	6.536667	0.523520	1347200
1963-10-17	6.563334	6.620000	6.563334	6.563334	0.525655	1848000
1963-10-18	6.563334	6.606667	6.546667	6.596667	0.528325	760000
1963-10-21	6.596667	6.646667	6.586667	6.586667	0.527524	880000
1963-10-22	6.573333	6.573333	6.456666	6.480000	0.518981	1728000
1963-10-23	6.480000	6.536667	6.440000	6.440000	0.515778	843200
1963-10-24	6.466667	6.526667	6.466667	6.466667	0.517913	528000
1963-10-25	6.496666	6.586667	6.496666	6.580000	0.526990	779200
1963-10-28	6.613333	6.690000	6.613333	6.630000	0.530995	1848000
1963-10-29	6.630000	6.676667	6.520000	6.550000	0.524587	1331200
1963-10-30	6.550000	6.553333	6.456666	6.456666	0.517112	747200
1963-10-31	6.456666	6.586667	6.453333	6.586667	0.527524	707200
1963-11-01	6.586667	6.610000	6.496666	6.513333	0.521651	640000
1963-11-04	6.513333	6.550000	6.430000	6.453333	0.516978	539200
1963-11-06	6.450000	6.450000	6.360000	6.400000	0.512706	976000
1963-11-07	6.400000	6.466667	6.400000	6.420000	0.514308	448000
1963-11-08	6.453333	6.493333	6.453333	6.460000	0.517512	520000
1963-11-11	6.473333	6.520000	6.473333	6.493333	0.520182	400000
1963-11-12	6.500000	6.573333	6.500000	6.506667	0.521250	875200
1963-11-13	6.506667	6.566667	6.506667	6.526667	0.522853	648000
1963-11-14	6.526667	6.546667	6.460000	6.493333	0.520182	640000
1963-11-15	6.493333	6.513333	6.443333	6.466667	0.518046	435200
1963-11-18	6.460000	6.460000	6.366667	6.406667	0.513239	424000
1963-11-19	6.406667	6.440000	6.296667	6.296667	0.504427	640000
1963-11-20	6.296667	6.400000	6.273334	6.293334	0.504160	928000
1963-11-21	6.293334	6.326667	6.186666	6.186666	0.495615	912000
1963-11-22	6.186666	6.276667	6.146667	6.203333	0.496951	795200
1963-11-26	6.203333	6.283333	6.190000	6.283333	0.503359	1056000
1963-11-27	6.283333	6.373333	6.276667	6.373333	0.510569	936000
1963-11-29	6.373333	6.490000	6.366667	6.470000	0.518313	675200
1963-12-02	6.506667	6.560000	6.506667	6.560000	0.525523	675200
1963-12-03	6.560000	6.580000	6.493333	6.526667	0.522853	672000
1963-12-04	6.523334	6.523334	6.440000	6.440000	0.515910	627200
1963-12-05	6.460000	6.526667	6.460000	6.500000	0.520716	544000
1963-12-06	6.500000	6.543334	6.446667	6.460000	0.517512	432000
1963-12-09	6.460000	6.466667	6.400000	6.453333	0.516978	611200
1963-12-10	6.440000	6.440000	6.400000	6.413333	0.513773	299200
1963-12-11	6.413333	6.440000	6.400000	6.400000	0.512706	243200
1963-12-12	6.400000	6.420000	6.336667	6.336667	0.507632	240000
1963-12-13	6.336667	6.366667	6.313334	6.336667	0.507632	339200
1963-12-16	6.340000	6.403333	6.340000	6.346667	0.508433	243200
1963-12-17	6.366667	6.446667	6.366667	6.446667	0.516444	448000
1963-12-18	6.446667	6.546667	6.446667	6.446667	0.516444	616000
1963-12-19	6.446667	6.493333	6.426667	6.440000	0.515910	480000
1963-12-20	6.440000	6.460000	6.380000	6.446667	0.516444	448000
1963-12-23	6.446667	6.486667	6.430000	6.440000	0.515910	600000
1963-12-24	6.446667	6.500000	6.446667	6.460000	0.517512	467200
1963-12-26	6.480000	6.553333	6.480000	6.540000	0.523921	515200
1963-12-27	6.580000	6.636667	6.580000	6.580000	0.527125	1080000
1963-12-30	6.606667	6.670000	6.606667	6.653333	0.533000	1715200
1963-12-31	6.673333	6.793334	6.673333	6.760000	0.541545	1739200
1964-01-02	6.800000	6.920000	6.800000	6.893333	0.552227	1216000
1964-01-03	6.893333	6.946667	6.800000	6.800000	0.544749	1048000
1964-01-06	6.816667	6.913333	6.816667	6.820000	0.546352	699200
1964-01-07	6.820000	6.886667	6.766667	6.773334	0.542613	587200
1964-01-08	6.773334	6.880000	6.773334	6.840000	0.547954	675200
1964-01-09	6.853333	7.053333	6.853333	7.046667	0.564510	1235200
1964-01-10	7.046667	7.120000	7.046667	7.106667	0.569317	1120000
1964-01-13	7.106667	7.226666	7.066667	7.146667	0.572521	1227200
1964-01-14	7.146667	7.226666	7.133333	7.133333	0.571453	1032000
1964-01-15	7.246666	7.480000	7.246666	7.480000	0.599224	1560000
1964-01-16	7.480000	7.560000	7.293334	7.333333	0.587475	1931200
1964-01-17	7.333333	7.466667	7.320000	7.373333	0.590679	1259200
1964-01-20	7.373333	7.520000	7.360000	7.360000	0.589611	1248000
1964-01-21	7.360000	7.426667	7.226666	7.226666	0.578930	2171200
1964-01-22	7.253334	7.346667	7.253334	7.293334	0.584271	947200
1964-01-23	7.300000	7.360000	7.300000	7.326667	0.586941	720000
1964-01-24	7.326667	7.340000	7.266667	7.280000	0.583202	568000
1964-01-27	7.280000	7.326667	7.140000	7.200000	0.576793	568000
1964-01-28	7.186666	7.186666	7.113333	7.120000	0.570385	552000
1964-01-29	7.106667	7.106667	6.986667	6.986667	0.559704	816000
1964-01-30	7.026667	7.106667	7.026667	7.053333	0.565044	480000
1964-01-31	7.080000	7.226666	7.080000	7.226666	0.578930	640000
1964-02-03	7.226666	7.286667	7.180000	7.213333	0.577862	616000
1964-02-04	7.196667	7.196667	7.146667	7.193333	0.576393	339200
1964-02-05	7.193333	7.206666	7.146667	7.146667	0.572654	435200
1964-02-06	7.146667	7.193333	7.120000	7.146667	0.572654	603200
1964-02-07	7.160000	7.186666	7.160000	7.160000	0.573722	760000
1964-02-10	7.173333	7.233333	7.173333	7.200000	0.576927	627200
1964-02-11	7.213333	7.260000	7.213333	7.226666	0.579064	555200
1964-02-12	7.226666	7.280000	7.213333	7.280000	0.583338	432000
1964-02-13	7.300000	7.386667	7.300000	7.386667	0.591885	843200
1964-02-14	7.386667	7.426667	7.373333	7.406667	0.593487	603200
1964-02-17	7.406667	7.453333	7.373333	7.373333	0.590816	696000
1964-02-18	7.373333	7.413333	7.326667	7.386667	0.591885	611200
1964-02-19	7.386667	7.420000	7.386667	7.386667	0.591885	219200
1964-02-20	7.386667	7.413333	7.360000	7.406667	0.593487	288000
1964-02-24	7.423333	7.456666	7.423333	7.423333	0.594822	448000
1964-02-25	7.446667	7.626667	7.446667	7.600000	0.608979	1024000
1964-02-26	7.613333	7.680000	7.613333	7.673333	0.614855	939200
1964-02-27	7.673333	7.686666	7.540000	7.553333	0.605239	603200
1964-02-28	7.553333	7.626667	7.506667	7.586667	0.607910	648000
1964-03-02	7.586667	7.620000	7.526667	7.526667	0.603103	400000
1964-03-03	7.526667	7.576667	7.500000	7.520000	0.602569	376000
1964-03-04	7.520000	7.540000	7.413333	7.440000	0.596158	515200
1964-03-05	7.440000	7.520000	7.426667	7.500000	0.600966	371200
1964-03-06	7.533333	7.586667	7.533333	7.573333	0.606842	552000
1964-03-09	7.573333	7.613333	7.566667	7.573333	0.606842	664000
1964-03-10	7.573333	7.600000	7.533333	7.580000	0.607376	312000
1964-03-11	7.613333	7.713333	7.613333	7.670000	0.614588	603200
1964-03-12	7.720000	7.800000	7.720000	7.800000	0.625004	664000
1964-03-13	7.840000	7.893333	7.840000	7.846667	0.628744	1320000
1964-03-16	7.833333	7.833333	7.760000	7.793334	0.624470	360000
1964-03-17	7.793334	7.800000	7.766667	7.780000	0.623402	483200
1964-03-18	7.780000	7.806667	7.693333	7.730000	0.619396	496000
1964-03-19	7.730000	7.733333	7.686666	7.696667	0.616724	491200
1964-03-20	7.696667	7.703333	7.646667	7.660000	0.613786	672000
1964-03-23	7.660000	7.746666	7.626667	7.733333	0.619662	467200
1964-03-24	7.746666	7.813334	7.746666	7.760000	0.621799	419200
1964-03-25	7.773334	7.830000	7.773334	7.820000	0.626607	467200
1964-03-26	7.820000	7.860000	7.795000	7.846667	0.628744	419200
1964-03-30	7.846667	7.903333	7.846667	7.853333	0.629278	635200
1964-03-31	7.860000	7.926667	7.860000	7.923333	0.634887	1035200
1964-04-01	7.933333	7.966667	7.933333	7.936666	0.635956	720000
1964-04-02	7.946667	7.993333	7.946667	7.973333	0.638893	568000
1964-04-03	7.973333	8.000000	7.960000	7.980000	0.639427	915200
1964-04-06	7.980000	8.010000	7.960000	7.960000	0.637825	731200
1964-04-07	7.960000	8.020000	7.840000	7.843333	0.628477	1096000
1964-04-08	7.843333	7.860000	7.786667	7.793334	0.624470	672000
1964-04-09	7.803333	7.860000	7.803333	7.803333	0.625272	339200
1964-04-10	7.823333	7.973333	7.823333	7.956666	0.637558	1320000
1964-04-13	7.956666	7.993333	7.870000	7.870000	0.630613	640000
1964-04-14	7.870000	7.906667	7.803333	7.813334	0.626073	347200
1964-04-15	7.813334	7.840000	7.786667	7.786667	0.623936	395200
1964-04-16	7.786667	7.793334	7.750000	7.763333	0.622066	467200
1964-04-17	7.773334	7.846667	7.773334	7.806667	0.625539	395200
1964-04-20	7.806667	7.840000	7.760000	7.760000	0.621799	280000
1964-04-21	7.763333	7.866667	7.763333	7.866667	0.630346	432000
1964-04-22	7.866667	7.920000	7.846667	7.920000	0.634620	419200
1964-04-23	7.920000	7.946667	7.786667	7.786667	0.623936	520000
1964-04-24	7.786667	7.826667	7.723333	7.773334	0.622868	539200
1964-04-27	7.773334	7.796667	7.740000	7.746666	0.620731	496000
1964-04-28	7.746666	7.840000	7.746666	7.780000	0.623402	480000
1964-04-29	7.780000	7.826667	7.686666	7.686666	0.615923	627200
1964-04-30	7.686666	7.706666	7.603333	7.603333	0.609246	376000
1964-05-01	7.613333	7.726666	7.613333	7.726666	0.619128	400000
1964-05-04	7.746666	7.813334	7.746666	7.786667	0.623936	363200
1964-05-05	7.786667	7.813334	7.760000	7.796667	0.624737	251200
1964-05-06	7.796667	7.850000	7.786667	7.786667	0.623936	243200
1964-05-07	7.786667	7.846667	7.776667	7.776667	0.623135	288000
1964-05-08	7.776667	7.813334	7.773334	7.793334	0.624470	280000
1964-05-11	7.793334	7.823333	7.780000	7.786667	0.623936	363200
1964-05-12	7.793334	7.826667	7.793334	7.820000	0.626607	219200
1964-05-13	7.820000	7.876667	7.820000	7.830000	0.627408	483200
1964-05-14	7.820000	7.820000	7.773334	7.793334	0.624470	299200
1964-05-15	7.793334	7.850000	7.783333	7.833333	0.627675	227200
1964-05-18	7.925000	7.925000	7.800000	7.883333	0.631682	555200
1964-05-19	7.883333	7.983333	7.883333	7.966667	0.638359	696000
1964-05-20	7.983333	8.087500	7.983333	8.087500	0.648041	1320000
1964-05-21	8.100000	8.166667	8.100000	8.150000	0.653049	1104000
1964-05-22	8.166667	8.233334	8.166667	8.183333	0.655720	936000
1964-05-25	8.183333	8.200000	8.050000	8.058333	0.645868	544000
1964-05-26	8.058333	8.083333	7.993750	8.033334	0.643865	808000
1964-05-27	8.033334	8.033334	7.933333	7.941667	0.636518	688000
1964-05-28	7.950000	8.000000	7.950000	8.000000	0.641193	443200
1964-06-01	8.000000	8.033334	7.887500	7.887500	0.632176	443200
1964-06-02	7.900000	7.966667	7.900000	7.925000	0.635182	435200
1964-06-03	7.925000	7.941667	7.833333	7.833333	0.627835	531200
1964-06-04	7.833333	7.858333	7.695833	7.695833	0.616814	611200
1964-06-05	7.695833	7.783333	7.683333	7.733333	0.619820	552000
1964-06-08	7.733333	7.783333	7.683333	7.683333	0.615812	251200
1964-06-09	7.691667	7.833333	7.691667	7.833333	0.627835	627200
1964-06-10	7.833333	7.883333	7.783333	7.783333	0.623827	376000
1964-06-11	7.783333	7.850000	7.775000	7.816667	0.626499	384000
1964-06-12	7.833333	7.883333	7.833333	7.875000	0.631175	267200
1964-06-15	7.891667	7.950000	7.891667	7.933333	0.635850	280000
1964-06-16	7.966667	7.995833	7.966667	7.987500	0.640191	312000
1964-06-17	7.995833	8.041667	7.995833	8.033334	0.643865	747200
1964-06-18	8.033334	8.045834	7.958333	7.958333	0.637854	443200
1964-06-19	7.958333	7.995833	7.941667	7.991667	0.640525	219200
1964-06-22	7.991667	8.016666	7.975000	8.012500	0.642195	275200
1964-06-23	8.012500	8.016666	7.958333	7.979167	0.639523	219200
1964-06-24	7.979167	8.025000	7.958333	8.020833	0.642863	336000
1964-06-25	8.020833	8.058333	8.012500	8.016666	0.642529	467200
1964-06-26	8.016666	8.033334	7.966667	7.966667	0.638521	275200
1964-06-29	7.966667	8.000000	7.954167	7.954167	0.637519	275200
1964-06-30	7.954167	7.983333	7.950000	7.950000	0.637185	291200
1964-07-01	7.979167	8.033334	7.979167	8.016666	0.642529	371200
1964-07-02	8.037500	8.083333	8.037500	8.066667	0.646537	528000
1964-07-06	8.066667	8.154166	8.066667	8.133333	0.651880	400000
1964-07-07	8.154166	8.200000	8.154166	8.183333	0.655887	544000
1964-07-08	8.183333	8.200000	8.145833	8.150000	0.653216	304000
1964-07-09	8.150000	8.183333	8.129167	8.129167	0.651545	267200
1964-07-10	8.129167	8.158334	8.041667	8.041667	0.644533	496000
1964-07-13	8.041667	8.045834	8.000000	8.025000	0.643197	528000
1964-07-14	8.025000	8.066667	7.841667	7.866667	0.630507	1259200
1964-07-15	7.875000	7.954167	7.875000	7.950000	0.637185	435200
1964-07-16	7.958333	7.991667	7.958333	7.983333	0.639857	360000
1964-07-17	7.983333	8.004167	7.975000	7.983333	0.639857	216000
1964-07-20	7.983333	7.983333	7.900000	7.900000	0.633178	267200
1964-07-21	7.900000	7.941667	7.858333	7.870833	0.630841	435200
1964-07-22	7.870833	7.891667	7.833333	7.858333	0.629839	299200
1964-07-23	7.858333	7.858333	7.816667	7.833333	0.627835	192000
1964-07-24	7.808333	7.808333	7.729167	7.729167	0.619486	507200
1964-07-27	7.729167	7.741667	7.683333	7.691667	0.616480	616000
1964-07-28	7.691667	7.704167	7.666667	7.675000	0.615145	472000
1964-07-29	7.683333	7.743750	7.683333	7.743750	0.620655	299200
1964-07-30	7.743750	7.750000	7.691667	7.691667	0.616480	216000
1964-07-31	7.691667	7.712500	7.683333	7.700000	0.617148	264000
1964-08-03	7.700000	7.700000	7.662500	7.662500	0.614143	203200
1964-08-04	7.600000	7.600000	7.404167	7.404167	0.593598	1131200
1964-08-05	7.404167	7.525000	7.366667	7.516667	0.602618	1203200
1964-08-06	7.516667	7.533333	7.404167	7.412500	0.594267	552000
1964-08-07	7.470833	7.516667	7.470833	7.483333	0.599946	472000
1964-08-10	7.483333	7.491667	7.470833	7.483333	0.599946	323200
1964-08-11	7.483333	7.508333	7.425000	7.425000	0.595269	600000
1964-08-12	7.425000	7.508333	7.408333	7.475000	0.599278	515200
1964-08-13	7.483333	7.541667	7.483333	7.541667	0.604622	419200
1964-08-14	7.541667	7.558333	7.450000	7.450000	0.597273	363200
1964-08-17	7.458333	7.500000	7.458333	7.458333	0.597942	288000
1964-08-18	7.458333	7.462500	7.450000	7.462500	0.598275	179200
1964-08-19	7.462500	7.462500	7.387500	7.391667	0.592596	371200
1964-08-20	7.379167	7.379167	7.183333	7.233333	0.579903	1043200
1964-08-21	7.241667	7.329167	7.241667	7.316667	0.586584	616000
1964-08-24	7.316667	7.329167	7.250000	7.252083	0.581406	304000
1964-08-25	7.252083	7.252083	7.116667	7.141667	0.572554	672000
1964-08-26	7.141667	7.183333	7.091667	7.129167	0.571552	731200
1964-08-27	7.137500	7.179167	7.137500	7.166667	0.574558	600000
1964-08-28	7.212500	7.295833	7.212500	7.295833	0.584914	424000
1964-08-31	7.295833	7.358333	7.275000	7.341667	0.588588	544000
1964-09-01	7.341667	7.375000	7.316667	7.350000	0.589256	408000
1964-09-02	7.350000	7.391667	7.329167	7.366667	0.590592	256000
1964-09-03	7.366667	7.408333	7.366667	7.404167	0.593598	507200
1964-09-04	7.404167	7.433333	7.379167	7.402083	0.593432	352000
1964-09-08	7.402083	7.429167	7.333333	7.337500	0.588254	323200
1964-09-09	7.337500	7.362500	7.250000	7.254167	0.581573	448000
1964-09-10	7.166667	7.166667	7.083333	7.102083	0.569380	1571200
1964-09-11	7.102083	7.154167	7.083333	7.087500	0.568211	803200
1964-09-14	7.087500	7.112500	6.866667	6.866667	0.550507	1032000
1964-09-15	6.887500	6.987500	6.887500	6.941667	0.556519	960000
1964-09-16	6.958333	7.110417	6.958333	7.110417	0.570048	696000
1964-09-17	7.150000	7.258333	7.150000	7.233333	0.579903	736000
1964-09-18	7.233333	7.262500	7.050000	7.091667	0.568545	771200
1964-09-21	7.108333	7.200000	7.108333	7.108333	0.569881	336000
1964-09-22	7.108333	7.175000	7.091667	7.091667	0.568545	424000
1964-09-23	7.091667	7.166667	7.091667	7.166667	0.574558	339200
1964-09-24	7.166667	7.216667	7.166667	7.200000	0.577230	280000
1964-09-25	7.233333	7.358333	7.233333	7.312500	0.586250	843200
1964-09-28	7.312500	7.312500	7.254167	7.254167	0.581573	267200
1964-09-29	7.258333	7.300000	7.258333	7.291667	0.584579	243200
1964-09-30	7.291667	7.304167	7.266667	7.275000	0.583243	208000
1964-10-01	7.275000	7.275000	7.241667	7.245833	0.580905	168000
1964-10-02	7.229167	7.229167	7.125000	7.216667	0.578567	376000
1964-10-05	7.216667	7.225000	7.166667	7.170833	0.574892	336000
1964-10-06	7.116667	7.116667	7.070833	7.083333	0.567877	312000
1964-10-07	7.083333	7.108333	7.058333	7.091667	0.568545	336000
1964-10-08	7.091667	7.145833	7.083333	7.141667	0.572554	323200
1964-10-09	7.154167	7.191667	7.154167	7.183333	0.575894	435200
1964-10-12	7.175000	7.175000	7.133333	7.133333	0.571886	195200
1964-10-13	7.116667	7.116667	7.016667	7.016667	0.562533	419200
1964-10-14	7.016667	7.066667	7.000000	7.033333	0.563868	376000
1964-10-15	7.033333	7.091667	7.000000	7.091667	0.568545	528000
1964-10-16	7.104167	7.183333	7.104167	7.183333	0.575894	419200
1964-10-19	7.183333	7.183333	7.116667	7.133333	0.571886	291200
1964-10-20	7.091667	7.091667	7.041667	7.070833	0.566875	515200
1964-10-21	7.070833	7.095833	7.058333	7.075000	0.567209	251200
1964-10-22	7.075000	7.079167	7.050000	7.050000	0.565205	352000
1964-10-23	7.050000	7.058333	7.016667	7.022917	0.563034	216000
1964-10-26	7.022917	7.033333	6.916667	6.916667	0.554515	424000
1964-10-27	6.918750	6.975000	6.918750	6.941667	0.556519	491200
1964-10-28	6.941667	6.983333	6.933333	6.983333	0.559860	275200
1964-10-29	6.983333	7.008333	6.966667	7.008333	0.561864	256000
1964-10-30	7.008333	7.050000	6.991667	7.000000	0.561196	299200
1964-11-02	6.995833	6.995833	6.950000	6.950000	0.557353	587200
1964-11-04	6.950000	6.995833	6.950000	6.950000	0.557353	363200
1964-11-05	6.954167	6.995833	6.954167	6.979167	0.559692	275200
1964-11-06	6.979167	7.008333	6.970833	6.975000	0.559359	424000
1964-11-09	6.975000	7.008333	6.970833	6.983333	0.560026	376000
1964-11-10	6.983333	7.000000	6.975000	6.983333	0.560026	267200
1964-11-11	6.983333	6.995833	6.970833	6.983333	0.560026	315200
1964-11-12	6.983333	7.008333	6.983333	6.991667	0.560695	419200
1964-11-13	6.991667	7.104167	6.991667	7.104167	0.569717	600000
1964-11-16	7.150000	7.200000	7.150000	7.200000	0.577402	435200
1964-11-17	7.200000	7.241667	7.166667	7.183333	0.576065	323200
1964-11-18	7.150000	7.150000	7.016667	7.016667	0.562699	443200
1964-11-19	7.016667	7.025000	6.966667	7.016667	0.562699	611200
1964-11-20	7.016667	7.133333	7.016667	7.095833	0.569049	267200
1964-11-23	7.095833	7.100000	7.033333	7.050000	0.565373	288000
1964-11-24	7.033333	7.033333	6.983333	6.983333	0.560026	528000
1964-11-25	6.983333	7.020833	6.950000	6.950000	0.557353	720000
1964-11-27	6.950000	6.966667	6.891667	6.941667	0.556685	723200
1964-11-30	6.941667	7.000000	6.875000	6.875000	0.551339	504000
1964-12-01	6.858333	6.858333	6.783333	6.791667	0.544656	851200
1964-12-02	6.791667	6.816667	6.785417	6.800000	0.545324	435200
1964-12-03	6.800000	6.912500	6.800000	6.875000	0.551339	456000
1964-12-04	6.908333	6.966667	6.908333	6.950000	0.557353	291200
1964-12-07	6.950000	6.966667	6.935417	6.941667	0.556685	328000
1964-12-08	6.941667	6.943750	6.800000	6.800000	0.545324	288000
1964-12-09	6.800000	6.883333	6.783333	6.785417	0.544154	531200
1964-12-10	6.804167	6.866667	6.804167	6.816667	0.546661	328000
1964-12-11	6.845833	6.925000	6.845833	6.887500	0.552342	435200
1964-12-14	6.887500	6.895833	6.850000	6.850000	0.549334	315200
1964-12-15	6.850000	6.879167	6.800000	6.843750	0.548833	219200
1964-12-16	6.843750	6.879167	6.833333	6.850000	0.549334	219200
1964-12-17	6.850000	6.912500	6.841667	6.883333	0.552007	256000
1964-12-18	6.895833	6.925000	6.895833	6.916667	0.554680	411200
1964-12-21	6.916667	6.937500	6.916667	6.916667	0.554680	387200
1964-12-22	6.916667	6.937500	6.900000	6.900000	0.553344	363200
1964-12-23	6.900000	6.904167	6.850000	6.850000	0.549334	299200
1964-12-24	6.858333	6.891667	6.858333	6.891667	0.552675	203200
1964-12-28	6.891667	6.900000	6.850000	6.879167	0.551673	304000
1964-12-29	6.879167	6.883333	6.835417	6.841667	0.548666	552000
1964-12-30	6.841667	6.875000	6.833333	6.854167	0.549668	395200
1964-12-31	6.854167	6.891667	6.825000	6.825000	0.547329	496000
1965-01-04	6.825000	6.841667	6.750000	6.752083	0.541481	507200
1965-01-05	6.752083	6.766667	6.733333	6.735417	0.540145	496000
1965-01-06	6.766667	6.858333	6.766667	6.812500	0.546327	971200
1965-01-07	6.841667	6.962500	6.841667	6.962500	0.558356	579200
1965-01-08	6.975000	7.083333	6.975000	7.083333	0.568046	731200
1965-01-11	7.083333	7.095833	7.016667	7.037500	0.564370	339200
1965-01-12	7.037500	7.058333	7.020833	7.054167	0.565707	448000
1965-01-13	7.054167	7.095833	7.050000	7.066667	0.566710	400000
1965-01-14	7.083333	7.137500	7.083333	7.133333	0.572056	963200
1965-01-15	7.150000	7.250000	7.150000	7.245833	0.581078	576000
1965-01-18	7.287500	7.337500	7.287500	7.337500	0.588428	840000
1965-01-19	7.337500	7.400000	7.287500	7.400000	0.593441	899200
1965-01-20	7.400000	7.412500	7.383333	7.395833	0.593107	520000
1965-01-21	7.383333	7.383333	7.333333	7.383333	0.592105	528000
1965-01-22	7.400000	7.445833	7.400000	7.445833	0.597117	456000
1965-01-25	7.433333	7.433333	7.395833	7.425000	0.595446	291200
1965-01-26	7.425000	7.470833	7.366667	7.387500	0.592438	515200
1965-01-27	7.400000	7.475000	7.400000	7.475000	0.599456	528000
1965-01-28	7.475000	7.487500	7.450000	7.483333	0.600124	323200
1965-01-29	7.483333	7.500000	7.458333	7.475000	0.599456	384000
1965-02-01	7.458333	7.458333	7.416667	7.425000	0.595446	520000
1965-02-02	7.425000	7.450000	7.383333	7.408333	0.594310	264000
1965-02-03	7.400000	7.400000	7.370833	7.370833	0.591301	208000
1965-02-04	7.395833	7.483333	7.395833	7.479167	0.599992	312000
1965-02-05	7.450000	7.450000	7.400000	7.425000	0.595647	251200
1965-02-08	7.366667	7.366667	7.316667	7.350000	0.589630	339200
1965-02-09	7.350000	7.441667	7.333333	7.441667	0.596983	352000
1965-02-10	7.441667	7.466667	7.283333	7.325000	0.587624	339200
1965-02-11	7.325000	7.383333	7.316667	7.333333	0.588293	347200
1965-02-12	7.333333	7.358333	7.316667	7.347917	0.589463	256000
1965-02-15	7.341667	7.341667	7.204167	7.216667	0.578934	419200
1965-02-16	7.216667	7.270833	7.150000	7.166667	0.574922	352000
1965-02-17	7.166667	7.208333	7.083333	7.208333	0.578265	771200
1965-02-18	7.208333	7.391667	7.208333	7.391667	0.592972	531200
1965-02-19	7.408333	7.487500	7.408333	7.458333	0.598321	696000
1965-02-23	7.462500	7.495833	7.462500	7.466667	0.598989	240000
1965-02-24	7.475000	7.512500	7.475000	7.491667	0.600994	672000
1965-02-25	7.491667	7.575000	7.483333	7.575000	0.607680	616000
1965-02-26	7.583333	7.618750	7.583333	7.595833	0.609351	456000
1965-03-01	7.595833	7.637500	7.583333	7.587500	0.608682	347200
1965-03-02	7.587500	7.600000	7.558333	7.600000	0.609685	299200
1965-03-03	7.591667	7.591667	7.516667	7.558333	0.606342	243200
1965-03-04	7.558333	7.558333	7.475000	7.479167	0.599992	384000
1965-03-05	7.479167	7.550000	7.466667	7.533333	0.604337	323200
1965-03-08	7.558333	7.591667	7.558333	7.570833	0.607345	315200
1965-03-09	7.583333	7.670833	7.583333	7.670833	0.615368	456000
1965-03-10	7.668750	7.668750	7.616667	7.616667	0.611022	267200
1965-03-11	7.641667	7.716667	7.641667	7.658333	0.614365	432000
1965-03-12	7.670833	7.762500	7.670833	7.741667	0.621050	339200
1965-03-15	7.741667	7.825000	7.725000	7.787500	0.624727	304000
1965-03-16	7.766667	7.766667	7.700000	7.733333	0.620381	304000
1965-03-17	7.733333	7.750000	7.691667	7.716667	0.619044	160000
1965-03-18	7.725000	7.787500	7.725000	7.741667	0.621050	216000
1965-03-19	7.725000	7.725000	7.708333	7.716667	0.619044	155200
1965-03-22	7.716667	7.725000	7.668750	7.725000	0.619713	251200
1965-03-23	7.716667	7.716667	7.683333	7.687500	0.616705	275200
1965-03-24	7.687500	7.700000	7.650000	7.650000	0.613697	328000
1965-03-25	7.650000	7.650000	7.566667	7.600000	0.609685	299200
1965-03-26	7.575000	7.575000	7.483333	7.483333	0.600326	696000
1965-03-29	7.516667	7.583333	7.516667	7.579167	0.608014	267200
1965-03-30	7.579167	7.591667	7.541667	7.579167	0.608014	291200
1965-03-31	7.579167	7.600000	7.566667	7.570833	0.607345	251200
1965-04-01	7.583333	7.616667	7.583333	7.595833	0.609351	203200
1965-04-02	7.600000	7.633333	7.600000	7.625000	0.611690	376000
1965-04-05	7.625000	7.666667	7.620833	7.658333	0.614365	339200
1965-04-06	7.633333	7.633333	7.600000	7.608333	0.610354	251200
1965-04-07	7.608333	7.641667	7.600000	7.600000	0.609685	275200
1965-04-08	7.616667	7.645833	7.616667	7.633333	0.612359	216000
1965-04-09	7.691667	7.833333	7.691667	7.833333	0.628404	520000
1965-04-12	7.825000	7.825000	7.770833	7.825000	0.627735	376000
1965-04-13	7.825000	7.900000	7.800000	7.866667	0.631078	339200
1965-04-14	7.866667	7.916667	7.808333	7.875000	0.631746	544000
1965-04-15	7.875000	7.900000	7.800000	7.866667	0.631078	339200
1965-04-19	7.908333	7.983333	7.908333	7.983333	0.640437	328000
1965-04-20	7.983333	8.000000	7.933333	7.975000	0.639768	552000
1965-04-21	7.966667	7.966667	7.916667	7.941667	0.637094	232000
1965-04-22	7.975000	8.002084	7.975000	7.991667	0.641105	216000
1965-04-23	7.991667	8.012500	7.983333	8.004167	0.642108	240000
1965-04-26	7.995833	7.995833	7.950000	7.983333	0.640437	227200
1965-04-27	7.983333	8.000000	7.975000	7.983333	0.640437	171200
1965-04-28	7.983333	7.983333	7.950000	7.983333	0.640437	155200
1965-04-29	7.991667	8.025000	7.991667	8.000000	0.641774	171200
1965-04-30	8.000000	8.083333	8.000000	8.083333	0.648459	323200
1965-05-03	8.066667	8.066667	8.025000	8.058333	0.646454	144000
1965-05-04	8.058333	8.083333	8.000000	8.075000	0.647991	208000
1965-05-05	8.075000	8.150000	8.066667	8.083333	0.648661	408000
1965-05-06	8.108334	8.166667	8.108334	8.166667	0.655347	411200
1965-05-07	8.166667	8.191667	8.083333	8.083333	0.648661	376000
1965-05-10	8.083333	8.120833	7.966667	7.983333	0.640636	291200
1965-05-11	7.983333	8.037500	7.933333	8.000000	0.641973	147200
1965-05-12	8.000000	8.081250	8.000000	8.081250	0.648493	240000
1965-05-13	8.081250	8.087500	8.058333	8.066667	0.647323	291200
1965-05-14	8.037500	8.037500	8.004167	8.025000	0.643979	99200
1965-05-17	8.025000	8.041667	7.866667	7.908333	0.634617	280000
1965-05-18	7.908333	7.941667	7.883333	7.933333	0.636623	328000
1965-05-19	7.966667	7.987500	7.966667	7.966667	0.639298	195200
1965-05-20	7.966667	7.979167	7.883333	7.883333	0.632611	216000
1965-05-21	7.879167	7.879167	7.812500	7.816667	0.627262	275200
1965-05-24	7.750000	7.750000	7.666667	7.666667	0.615224	435200
1965-05-25	7.700000	7.866667	7.700000	7.850000	0.629936	352000
1965-05-26	7.841667	7.841667	7.758333	7.783333	0.624587	376000
1965-05-27	7.783333	7.800000	7.741667	7.775000	0.623918	328000
1965-05-28	7.800000	7.966667	7.800000	7.966667	0.639298	280000
1965-06-01	7.933333	7.933333	7.800000	7.808333	0.626593	243200
1965-06-02	7.808333	7.916667	7.758333	7.916667	0.635286	467200
1965-06-03	7.916667	7.958333	7.816667	7.850000	0.629936	411200
1965-06-04	7.850000	7.933333	7.850000	7.908333	0.634617	363200
1965-06-07	7.908333	7.933333	7.833333	7.900000	0.633949	323200
1965-06-08	7.900000	7.920833	7.800000	7.808333	0.626593	48000
1965-06-09	7.808333	7.833333	7.641667	7.641667	0.613218	1144000
1965-06-10	7.641667	7.708333	7.550000	7.550000	0.605862	1312000
1965-06-11	7.566667	7.683333	7.566667	7.579167	0.608203	731200
1965-06-14	7.579167	7.675000	7.466667	7.533333	0.604524	779200
1965-06-15	7.533333	7.683333	7.458333	7.637500	0.612884	1251200
1965-06-16	7.637500	7.716667	7.616667	7.616667	0.611212	795200
1965-06-17	7.616667	7.725000	7.600000	7.712500	0.618902	432000
1965-06-18	7.712500	7.743750	7.675000	7.708333	0.618568	419200
1965-06-21	7.683333	7.683333	7.616667	7.675000	0.615893	496000
1965-06-22	7.675000	7.695833	7.641667	7.641667	0.613218	280000
1965-06-23	7.641667	7.733333	7.625000	7.625000	0.611881	312000
1965-06-24	7.625000	7.666667	7.566667	7.591667	0.609205	480000
1965-06-25	7.562500	7.562500	7.445833	7.445833	0.597503	1080000
1965-06-28	7.445833	7.483333	7.354167	7.375000	0.591819	744000
1965-06-29	7.375000	7.500000	7.291667	7.500000	0.601850	1584000
1965-06-30	7.537500	7.633333	7.537500	7.633333	0.612549	784000
1965-07-01	7.633333	7.683333	7.583333	7.683333	0.616562	515200
1965-07-02	7.683333	7.750000	7.616667	7.741667	0.621243	539200
1965-07-06	7.712500	7.712500	7.650000	7.679167	0.616227	291200
1965-07-07	7.666667	7.666667	7.616667	7.633333	0.612549	291200
1965-07-08	7.633333	7.783333	7.604167	7.783333	0.624587	472000
1965-07-09	7.783333	7.831250	7.758333	7.829167	0.628264	371200
1965-07-12	7.825000	7.825000	7.783333	7.783333	0.624587	192000
1965-07-13	7.770833	7.770833	7.716667	7.766667	0.623249	251200
1965-07-14	7.766667	7.850000	7.758333	7.837500	0.628933	467200
1965-07-15	7.850000	7.870833	7.850000	7.862500	0.630940	419200
1965-07-16	7.862500	7.908333	7.850000	7.908333	0.634617	347200
1965-07-19	7.908333	7.912500	7.883333	7.908333	0.634617	339200
1965-07-20	7.900000	7.900000	7.766667	7.768750	0.623416	456000
1965-07-21	7.768750	7.804167	7.716667	7.716667	0.619236	472000
1965-07-22	7.716667	7.754167	7.683333	7.683333	0.616562	280000
1965-07-23	7.683333	7.766667	7.670833	7.766667	0.623249	251200
1965-07-26	7.766667	7.775000	7.691667	7.762500	0.622915	227200
1965-07-27	7.762500	7.791667	7.700000	7.733333	0.620574	243200
1965-07-28	7.733333	7.858333	7.691667	7.858333	0.630605	459200
1965-07-29	7.858333	7.933333	7.858333	7.925000	0.635955	544000
1965-07-30	7.925000	7.983333	7.925000	7.983333	0.640636	480000
1965-08-02	7.983333	7.987500	7.937500	7.937500	0.636958	216000
1965-08-03	7.937500	8.000000	7.904167	7.997917	0.642008	491200
1965-08-04	8.000000	8.085417	8.000000	8.079166	0.648530	744000
1965-08-05	8.079166	8.087500	8.025000	8.025000	0.644182	275200
1965-08-06	8.025000	8.058333	7.966667	8.058333	0.646858	192000
1965-08-09	8.058333	8.087500	8.037500	8.066667	0.647527	291200
1965-08-10	8.066667	8.091666	8.029166	8.041667	0.645520	251200
1965-08-11	8.050000	8.083333	8.050000	8.066667	0.647527	123200
1965-08-12	8.066667	8.166667	8.050000	8.158334	0.654885	688000
1965-08-13	8.158334	8.220834	8.133333	8.208333	0.658898	480000
1965-08-16	8.208333	8.247916	8.202084	8.204166	0.658565	408000
1965-08-17	8.191667	8.191667	8.141666	8.179167	0.656558	240000
1965-08-18	8.187500	8.233334	8.187500	8.212500	0.659233	483200
1965-08-19	8.212500	8.233334	8.166667	8.166667	0.655554	675200
1965-08-20	8.166667	8.233334	8.125000	8.200000	0.658230	496000
1965-08-23	8.200000	8.266666	8.183333	8.250000	0.662243	520000
1965-08-24	8.270833	8.385417	8.270833	8.362500	0.671274	1187200
1965-08-25	8.362500	8.397917	8.316667	8.316667	0.667595	459200
1965-08-26	8.316667	8.379167	8.316667	8.320833	0.667930	339200
1965-08-27	8.341666	8.366667	8.341666	8.341666	0.669601	312000
1965-08-30	8.341666	8.350000	8.300000	8.337500	0.669268	227200
1965-08-31	8.337500	8.354167	8.316667	8.316667	0.667595	251200
1965-09-01	8.316667	8.333333	8.308333	8.333333	0.668932	136000
1965-09-02	8.337500	8.366667	8.337500	8.362500	0.671274	291200
1965-09-03	8.391666	8.414583	8.391666	8.400000	0.674284	347200
1965-09-07	8.400000	8.412500	8.370833	8.387500	0.673280	227200
1965-09-08	8.387500	8.395833	8.300000	8.366667	0.671609	376000
1965-09-09	8.366667	8.408334	8.362500	8.404166	0.674618	291200
1965-09-10	8.404166	8.433333	8.383333	8.395833	0.673950	336000
1965-09-13	8.433333	8.516666	8.433333	8.516666	0.683649	587200
1965-09-14	8.516666	8.579166	8.491667	8.491667	0.681642	496000
1965-09-15	8.491667	8.550000	8.475000	8.487500	0.681308	304000
1965-09-16	8.525000	8.556250	8.525000	8.533334	0.684987	419200
1965-09-17	8.533334	8.579166	8.466666	8.579166	0.688666	483200
1965-09-20	8.545834	8.545834	8.466666	8.533334	0.684987	312000
1965-09-21	8.533334	8.581250	8.533334	8.575000	0.688332	208000
1965-09-22	8.575000	8.616667	8.558333	8.608334	0.691007	424000
1965-09-23	8.608334	8.620833	8.591666	8.591666	0.689670	387200
1965-09-24	8.537500	8.537500	8.483334	8.533334	0.684987	424000
1965-09-27	8.558333	8.600000	8.558333	8.591666	0.689670	323200
1965-09-28	8.591666	8.616667	8.541667	8.550000	0.686324	267200
1965-09-29	8.550000	8.608334	8.491667	8.525000	0.684318	363200
1965-09-30	8.525000	8.541667	8.500000	8.541667	0.685656	243200
1965-10-01	8.512500	8.512500	8.387500	8.450000	0.678297	528000
1965-10-04	8.450000	8.491667	8.433333	8.487500	0.681308	291200
1965-10-05	8.500000	8.550000	8.500000	8.525000	0.684318	371200
1965-10-06	8.525000	8.558333	8.516666	8.558333	0.686994	216000
1965-10-07	8.558333	8.568750	8.516666	8.516666	0.683649	227200
1965-10-08	8.566667	8.600000	8.566667	8.583333	0.689001	360000
1965-10-11	8.608334	8.666667	8.608334	8.650000	0.694352	435200
1965-10-12	8.650000	8.654166	8.541667	8.579166	0.688666	395200
1965-10-13	8.579166	8.625000	8.550000	8.600000	0.690339	264000
1965-10-14	8.600000	8.616667	8.583333	8.583333	0.689001	216000
1965-10-15	8.587500	8.633333	8.587500	8.629167	0.692680	219200
1965-10-18	8.629167	8.695833	8.616667	8.675000	0.696359	552000
1965-10-19	8.683333	8.716666	8.683333	8.695833	0.698031	304000
1965-10-20	8.695833	8.791667	8.679167	8.791667	0.705724	456000
1965-10-21	8.791667	8.825000	8.775000	8.791667	0.705724	376000
1965-10-22	8.800000	8.875000	8.800000	8.816667	0.707731	531200
1965-10-25	8.808333	8.808333	8.775000	8.791667	0.705724	267200
1965-10-26	8.791667	8.816667	8.716666	8.733334	0.701042	352000
1965-10-27	8.758333	8.858334	8.758333	8.841666	0.709737	288000
1965-10-28	8.841666	8.875000	8.825000	8.858334	0.711076	264000
1965-10-29	8.858334	8.883333	8.833333	8.883333	0.713082	144000
1965-11-01	8.883333	8.883333	8.837500	8.883333	0.713283	264000
1965-11-03	8.891666	8.914583	8.891666	8.914583	0.715792	168000
1965-11-04	8.916667	8.966666	8.916667	8.958333	0.719305	371200
1965-11-05	8.958333	8.975000	8.933333	8.941667	0.717966	315200
1965-11-08	8.941667	8.975000	8.908334	8.975000	0.720643	227200
1965-11-09	8.950000	8.950000	8.875000	8.875000	0.712614	299200
1965-11-10	8.875000	8.908334	8.858334	8.887500	0.713618	171200
1965-11-11	8.887500	8.908334	8.875000	8.908334	0.715291	64000
1965-11-12	8.908334	8.975000	8.900000	8.966666	0.719974	275200
1965-11-15	8.975000	9.016666	8.975000	8.975000	0.720643	251200
1965-11-16	8.975000	9.045834	8.975000	9.045834	0.726331	203200
1965-11-17	9.066667	9.150000	9.066667	9.100000	0.730680	323200
1965-11-18	9.083333	9.083333	9.041667	9.041667	0.725996	232000
1965-11-19	9.041667	9.083333	9.016666	9.041667	0.725996	179200
1965-11-22	9.041667	9.233334	9.008333	9.008333	0.723320	120000
1965-11-23	9.008333	9.012500	8.925000	8.925000	0.716628	171200
1965-11-24	8.925000	8.975000	8.900000	8.925000	0.716628	99200
1965-11-26	8.925000	8.945833	8.920834	8.925000	0.716628	208000
1965-11-29	8.908334	8.908334	8.800000	8.800000	0.706592	256000
1965-11-30	8.800000	8.808333	8.700000	8.750000	0.702577	352000
1965-12-01	8.750000	8.795834	8.600000	8.600000	0.690533	424000
1965-12-02	8.512500	8.512500	8.358334	8.358334	0.671129	1115200
1965-12-03	8.358334	8.441667	8.237500	8.441667	0.677819	1907200
1965-12-06	8.441667	8.475000	8.300000	8.366667	0.671797	995200
1965-12-07	8.395833	8.516666	8.395833	8.475000	0.680497	387200
1965-12-08	8.508333	8.583333	8.508333	8.525000	0.684511	376000
1965-12-09	8.550000	8.600000	8.550000	8.595834	0.690198	315200
1965-12-10	8.625000	8.641666	8.625000	8.633333	0.693209	267200
1965-12-13	8.633333	8.650000	8.575000	8.608334	0.691202	419200
1965-12-14	8.608334	8.612500	8.433333	8.441667	0.677819	507200
1965-12-15	8.350000	8.350000	8.250000	8.250000	0.662429	1907200
1965-12-16	8.295834	8.366667	8.295834	8.316667	0.667782	683200
1965-12-17	8.316667	8.329166	8.287500	8.308333	0.667113	576000
1965-12-20	8.308333	8.362500	8.300000	8.362500	0.671463	336000
1965-12-21	8.362500	8.462500	8.358334	8.445833	0.678154	424000
1965-12-22	8.445833	8.558333	8.404166	8.429167	0.676816	528000
1965-12-23	8.391666	8.391666	8.316667	8.316667	0.667782	288000
1965-12-27	8.333333	8.408334	8.333333	8.333333	0.669121	347200
1965-12-28	8.333333	8.370833	8.283334	8.370833	0.672132	363200
1965-12-29	8.360416	8.360416	8.300000	8.300000	0.666444	304000
1965-12-30	8.300000	8.333333	8.300000	8.333333	0.669121	243200
1965-12-31	8.333333	8.333333	8.291667	8.316667	0.667782	195200
1966-01-03	8.291667	8.291667	8.204166	8.225000	0.660423	264000
1966-01-04	8.225000	8.283334	8.200000	8.200000	0.658415	400000
1966-01-05	8.216666	8.300000	8.216666	8.254167	0.662764	432000
1966-01-06	8.258333	8.316667	8.258333	8.300000	0.666444	304000
1966-01-07	8.300000	8.333333	8.258333	8.295834	0.666110	384000
1966-01-10	8.295834	8.312500	8.270833	8.270833	0.664102	256000
1966-01-11	8.291667	8.316667	8.291667	8.295834	0.666110	323200
1966-01-12	8.287500	8.287500	8.241667	8.258333	0.663099	435200
1966-01-13	8.287500	8.316667	8.287500	8.308333	0.667113	328000
1966-01-14	8.308333	8.333333	8.266666	8.266666	0.663768	544000
1966-01-17	8.266666	8.291667	8.187500	8.208333	0.659084	456000
1966-01-18	8.170834	8.170834	8.016666	8.058333	0.647040	587200
1966-01-19	8.050000	8.050000	7.866667	7.975000	0.640349	1392000
1966-01-20	7.975000	8.100000	7.950000	8.058333	0.647040	688000
1966-01-21	8.083333	8.208333	8.083333	8.183333	0.657077	784000
1966-01-24	8.200000	8.250000	8.200000	8.233334	0.661091	528000
1966-01-25	8.233334	8.558333	8.220834	8.475000	0.680497	1672000
1966-01-26	8.475000	8.516666	8.420834	8.433333	0.677150	1187200
1966-01-27	8.433333	8.466666	8.300000	8.375000	0.672467	755200
1966-01-28	8.368750	8.368750	8.233334	8.283334	0.665106	432000
1966-01-31	8.283334	8.300000	8.241667	8.266666	0.663768	496000
1966-02-01	8.266666	8.283334	8.200000	8.200000	0.658415	456000
1966-02-02	8.200000	8.208333	8.133333	8.166667	0.655738	483200
1966-02-03	8.216666	8.270833	8.216666	8.270833	0.664102	563200
1966-02-04	8.270833	8.300000	8.266666	8.291667	0.665775	539200
1966-02-07	8.291667	8.383333	8.291667	8.370833	0.672132	419200
1966-02-08	8.370833	8.475000	8.366667	8.468750	0.680198	659200
1966-02-09	8.516666	8.558333	8.516666	8.537500	0.685719	592000
1966-02-10	8.537500	8.633333	8.533334	8.616667	0.692078	515200
1966-02-11	8.633333	8.745833	8.633333	8.745833	0.702453	443200
1966-02-14	8.741667	8.741667	8.658334	8.658334	0.695424	232000
1966-02-15	8.658334	8.658334	8.516666	8.554167	0.687058	360000
1966-02-16	8.554167	8.658334	8.533334	8.637500	0.693751	339200
1966-02-17	8.637500	8.637500	8.566667	8.568750	0.688229	232000
1966-02-18	8.568750	8.575000	8.500000	8.541667	0.686054	291200
1966-02-21	8.541667	8.566667	8.450000	8.500000	0.682707	347200
1966-02-23	8.493750	8.493750	8.420834	8.450000	0.678691	432000
1966-02-24	8.450000	8.466666	8.408334	8.441667	0.678022	347200
1966-02-25	8.441667	8.550000	8.404166	8.533334	0.685384	352000
1966-02-28	8.533334	8.583333	8.504167	8.583333	0.689400	408000
1966-03-01	8.583333	8.608334	8.366667	8.416667	0.676014	387200
1966-03-02	8.408334	8.408334	8.304167	8.325000	0.668652	579200
1966-03-03	8.325000	8.416667	8.325000	8.387500	0.673672	576000
1966-03-04	8.387500	8.441667	8.387500	8.408334	0.675345	243200
1966-03-07	8.391666	8.391666	8.291667	8.291667	0.665975	400000
1966-03-08	8.291667	8.350000	8.241667	8.283334	0.665305	640000
1966-03-09	8.283334	8.441667	8.283334	8.441667	0.678022	515200
1966-03-10	8.441667	8.525000	8.391666	8.391666	0.674006	592000
1966-03-11	8.391666	8.408334	8.300000	8.333333	0.669321	531200
1966-03-14	8.333333	8.350000	8.316667	8.329166	0.668986	328000
1966-03-15	8.320833	8.320833	8.275000	8.308333	0.667313	352000
1966-03-16	8.308333	8.433333	8.304167	8.375000	0.672668	435200
1966-03-17	8.375000	8.391666	8.291667	8.333333	0.669321	304000
1966-03-18	8.333333	8.375000	8.300000	8.316667	0.667982	227200
1966-03-21	8.366667	8.483334	8.366667	8.483334	0.681369	347200
1966-03-22	8.500000	8.566667	8.500000	8.533334	0.685384	291200
1966-03-23	8.533334	8.541667	8.491667	8.533334	0.685384	216000
1966-03-24	8.541667	8.650000	8.541667	8.616667	0.692078	328000
1966-03-25	8.645833	8.750000	8.645833	8.750000	0.702788	472000
1966-03-28	8.750000	8.750000	8.666667	8.679167	0.697098	491200
1966-03-29	8.679167	8.725000	8.583333	8.650000	0.694755	243200
1966-03-30	8.575000	8.575000	8.500000	8.516666	0.684046	360000
1966-03-31	8.516666	8.616667	8.508333	8.600000	0.690739	264000
1966-04-01	8.600000	8.700000	8.566667	8.683333	0.697432	347200
1966-04-04	8.708333	8.775000	8.708333	8.733334	0.701448	312000
1966-04-05	8.733334	8.850000	8.716666	8.816667	0.708142	336000
1966-04-06	8.816667	8.850000	8.816667	8.850000	0.710819	299200
1966-04-07	8.908334	9.000000	8.908334	9.000000	0.722867	384000
1966-04-11	9.050000	9.168750	9.050000	9.168750	0.736421	483200
1966-04-12	9.168750	9.262500	8.983334	8.983334	0.721528	483200
1966-04-13	8.983334	9.066667	8.883333	9.041667	0.726213	347200
1966-04-14	9.083333	9.337500	9.083333	9.337500	0.749974	840000
1966-04-15	9.337500	9.366667	9.183333	9.216666	0.740269	432000
1966-04-18	9.187500	9.187500	9.083333	9.116667	0.732237	352000
1966-04-19	9.116667	9.216666	9.083333	9.083333	0.729560	312000
1966-04-20	9.108334	9.175000	9.108334	9.133333	0.733576	275200
1966-04-21	9.233334	9.283334	9.233334	9.250000	0.742946	291200
1966-04-22	9.250000	9.300000	9.191667	9.250000	0.742946	299200
1966-04-25	9.250000	9.291667	9.016666	9.016666	0.724205	288000
1966-04-26	9.108334	9.266666	9.108334	9.250000	0.742946	408000
1966-04-27	9.250000	9.366667	9.183333	9.350000	0.750978	328000
1966-04-28	9.329166	9.329166	9.200000	9.250000	0.742946	267200
1966-04-29	9.275000	9.325000	9.275000	9.291667	0.746292	232000
1966-05-02	9.291667	9.350000	9.291667	9.333333	0.749640	251200
1966-05-03	9.325000	9.325000	9.233334	9.287500	0.745958	216000
1966-05-04	9.250000	9.250000	9.125000	9.141666	0.734245	240000
1966-05-05	9.133333	9.133333	8.966666	8.966666	0.720189	288000
1966-05-06	8.900000	8.900000	8.666667	8.841666	0.710150	611200
1966-05-09	8.825000	8.825000	8.650000	8.670834	0.696429	491200
1966-05-10	8.670834	8.791667	8.666667	8.741667	0.702118	531200
1966-05-11	8.808333	8.908334	8.808333	8.854167	0.711153	507200
1966-05-12	8.850000	8.850000	8.733334	8.733334	0.701448	419200
1966-05-13	8.733334	8.733334	8.600000	8.650000	0.694755	611200
1966-05-16	8.650000	8.700000	8.633333	8.666667	0.696094	408000
1966-05-17	8.666667	8.691667	8.608334	8.608334	0.691409	424000
1966-05-18	8.850000	8.850000	8.725000	8.825000	0.708811	499200
1966-05-19	9.000000	9.125000	9.000000	9.053125	0.727133	888000
1966-05-20	9.025000	9.025000	8.925000	9.018750	0.724373	552000
1966-05-23	9.175000	9.300000	9.175000	9.200000	0.738931	864000
1966-05-24	9.256250	9.350000	9.256250	9.325000	0.749194	795200
1966-05-25	9.325000	9.325000	9.200000	9.275000	0.745177	651200
1966-05-26	9.275000	9.287500	9.237500	9.287500	0.746181	443200
1966-05-27	9.287500	9.293750	9.175000	9.275000	0.745177	515200
1966-05-31	9.250000	9.250000	8.993750	9.068750	0.728606	288000
1966-06-01	8.912500	8.912500	8.700000	8.875000	0.713041	824000
1966-06-02	8.875000	9.125000	8.675000	8.675000	0.696971	552000
1966-06-03	8.675000	8.675000	8.487500	8.587500	0.689942	688000
1966-06-06	8.550000	8.550000	8.412500	8.425000	0.676886	424000
1966-06-07	8.400000	8.400000	8.312500	8.350000	0.670860	571200
1966-06-08	8.350000	8.525000	8.337500	8.475000	0.680903	755200
1966-06-09	8.500000	8.725000	8.500000	8.725000	0.700989	832000
1966-06-10	8.725000	8.887500	8.725000	8.725000	0.700989	760000
1966-06-13	8.725000	8.775000	8.600000	8.625000	0.692954	571200
1966-06-14	8.625000	8.650000	8.512500	8.650000	0.694963	635200
1966-06-15	8.650000	8.725000	8.562500	8.562500	0.687933	539200
1966-06-16	8.562500	8.662500	8.562500	8.653125	0.695214	672000
1966-06-17	8.700000	8.925000	8.700000	8.925000	0.717057	944000
1966-06-20	8.962500	9.068750	8.962500	9.062500	0.728104	1000000
1966-06-21	9.075000	9.162500	9.075000	9.075000	0.729108	736000
1966-06-22	9.075000	9.118750	9.000000	9.050000	0.727100	499200
1966-06-23	9.050000	9.068750	8.900000	8.900000	0.715048	659200
1966-06-24	8.900000	8.950000	8.800000	8.875000	0.713041	416000
1966-06-27	8.875000	8.987500	8.756250	8.756250	0.703500	384000
1966-06-28	8.756250	8.825000	8.687500	8.787500	0.706010	400000
1966-06-29	8.781250	8.781250	8.700000	8.703125	0.699231	379200
1966-06-30	8.703125	8.828125	8.656250	8.762500	0.704001	512000
1966-07-01	8.806250	8.912500	8.806250	8.862500	0.712036	592000
1966-07-05	8.850000	8.850000	8.800000	8.850000	0.711031	179200
1966-07-06	8.850000	8.950000	8.800000	8.946875	0.718814	456000
1966-07-07	8.975000	9.037500	8.975000	9.025000	0.725092	560000
1966-07-08	9.018750	9.018750	8.925000	8.931250	0.717559	579200
1966-07-11	8.925000	8.925000	8.850000	8.900000	0.715048	240000
1966-07-12	8.900000	8.987500	8.875000	8.912500	0.716053	203200
1966-07-13	8.906250	8.906250	8.775000	8.775000	0.705006	323200
1966-07-14	8.781250	8.893750	8.781250	8.859375	0.711784	347200
1966-07-15	8.893750	9.000000	8.893750	8.950000	0.719066	192000
1966-07-18	8.950000	9.037500	8.950000	8.950000	0.719066	179200
1966-07-19	8.900000	8.900000	8.800000	8.812500	0.708018	208000
1966-07-20	8.800000	8.800000	8.737500	8.737500	0.701993	211200
1966-07-21	8.756250	8.875000	8.756250	8.871875	0.712789	232000
1966-07-22	8.871875	8.875000	8.800000	8.862500	0.712036	120000
1966-07-25	8.862500	8.875000	8.675000	8.687500	0.697976	216000
1966-07-26	8.687500	8.750000	8.600000	8.675000	0.696971	488000
1966-07-27	8.706250	8.787500	8.706250	8.706250	0.699482	243200
1966-07-28	8.706250	8.725000	8.600000	8.600000	0.690945	208000
1966-07-29	8.600000	8.625000	8.518750	8.518750	0.684418	248000
1966-08-01	8.518750	8.518750	8.303125	8.303125	0.667094	419200
1966-08-02	8.303125	8.343750	8.240625	8.312500	0.667847	563200
1966-08-03	8.312500	8.487500	8.306250	8.450000	0.678894	536000
1966-08-04	8.512500	8.612500	8.512500	8.600000	0.690945	392000
1966-08-05	8.600000	8.618750	8.568750	8.571875	0.688686	187200
1966-08-08	8.571875	8.575000	8.437500	8.575000	0.688937	291200
1966-08-09	8.562500	8.562500	8.475000	8.506250	0.683633	184000
1966-08-10	8.506250	8.506250	8.425000	8.450000	0.679112	184000
1966-08-11	8.450000	8.506250	8.450000	8.506250	0.683633	280000
1966-08-12	8.512500	8.768750	8.512500	8.737500	0.702218	432000
1966-08-15	8.737500	8.750000	8.700000	8.700000	0.699204	352000
1966-08-16	8.687500	8.687500	8.562500	8.587500	0.690163	272000
1966-08-17	8.587500	8.600000	8.462500	8.550000	0.687149	320000
1966-08-18	8.550000	8.575000	8.375000	8.387500	0.674089	347200
1966-08-19	8.387500	8.425000	8.312500	8.387500	0.674089	467200
1966-08-22	8.356250	8.356250	8.100000	8.225000	0.661029	600000
1966-08-23	8.225000	8.250000	8.106250	8.231250	0.661531	531200
1966-08-24	8.231250	8.250000	8.200000	8.200000	0.659020	464000
1966-08-25	8.200000	8.262500	8.106250	8.106250	0.651486	427200
1966-08-26	8.000000	8.000000	7.878125	7.878125	0.633151	680000
1966-08-29	7.787500	7.787500	7.675000	7.675000	0.616827	1048000
1966-08-30	7.675000	7.975000	7.656250	7.968750	0.640435	704000
1966-08-31	7.993750	8.150000	7.993750	8.012500	0.643951	747200
1966-09-01	8.012500	8.100000	8.000000	8.012500	0.643951	504000
1966-09-02	8.012500	8.012500	7.862500	8.000000	0.642946	611200
1966-09-06	8.000000	8.025000	7.925000	7.931250	0.637421	288000
1966-09-07	7.918750	7.918750	7.787500	7.875000	0.632901	536000
1966-09-08	7.862500	7.862500	7.662500	7.731250	0.621347	904000
1966-09-09	7.762500	7.962500	7.762500	7.875000	0.632901	480000
1966-09-12	7.875000	8.037500	7.875000	8.012500	0.643951	1240000
1966-09-13	8.012500	8.075000	7.875000	7.975000	0.640937	491200
1966-09-14	7.981250	8.125000	7.981250	8.087500	0.649978	435200
1966-09-15	8.100000	8.375000	8.100000	8.375000	0.673085	443200
1966-09-16	8.375000	8.462500	8.225000	8.237500	0.662033	515200
1966-09-19	8.237500	8.362500	8.175000	8.225000	0.661029	376000
1966-09-20	8.225000	8.250000	8.050000	8.050000	0.646964	323200
1966-09-21	8.025000	8.025000	7.881250	7.881250	0.633403	312000
1966-09-22	7.881250	7.987500	7.778125	7.978125	0.641188	704000
1966-09-23	7.978125	8.037500	7.931250	7.975000	0.640937	232000
1966-09-26	7.975000	8.162500	7.962500	8.162500	0.656007	192000
1966-09-27	8.162500	8.237500	8.150000	8.187500	0.658015	240000
1966-09-28	8.187500	8.200000	7.975000	7.975000	0.640937	248000
1966-09-29	7.962500	7.962500	7.825000	7.881250	0.633403	360000
1966-09-30	7.881250	7.962500	7.737500	7.937500	0.637924	603200
1966-10-03	7.937500	7.962500	7.762500	7.771875	0.624612	312000
1966-10-04	7.771875	7.887500	7.662500	7.737500	0.621850	867200
1966-10-05	7.750000	7.868750	7.750000	7.750000	0.622854	408000
1966-10-06	7.750000	7.800000	7.625000	7.631250	0.613310	715200
1966-10-07	7.559375	7.559375	7.300000	7.315625	0.587944	1363200
1966-10-10	7.315625	7.750000	7.237500	7.731250	0.621347	1264000
1966-10-11	7.731250	7.862500	7.625000	7.625000	0.612809	747200
1966-10-12	7.625000	7.887500	7.550000	7.825000	0.628882	571200
1966-10-13	7.825000	7.950000	7.787500	7.925000	0.636919	771200
1966-10-14	7.925000	7.950000	7.868750	7.900000	0.634910	331200
1966-10-17	7.900000	8.000000	7.881250	7.912500	0.635914	496000
1966-10-18	7.975000	8.125000	7.975000	8.125000	0.652992	499200
1966-10-19	8.125000	8.150000	7.925000	7.937500	0.637924	224000
1966-10-20	7.950000	8.118750	7.950000	7.962500	0.639932	419200
1966-10-21	7.962500	8.050000	7.950000	8.050000	0.646964	296000
1966-10-24	8.050000	8.112500	8.000000	8.050000	0.646964	296000
1966-10-25	8.100000	8.275000	8.100000	8.237500	0.662033	440000
1966-10-26	8.118750	8.275000	8.100000	8.237500	0.662033	440000
1966-10-27	8.237500	8.334375	8.212500	8.325000	0.669066	315200
1966-10-28	8.325000	8.371875	8.281250	8.371875	0.672834	347200
1966-10-31	8.368750	8.368750	8.150000	8.300000	0.667056	408000
1966-11-01	8.359375	8.500000	8.359375	8.500000	0.683131	467200
1966-11-02	8.537500	8.700000	8.537500	8.612500	0.692171	720000
1966-11-03	8.612500	8.675000	8.500000	8.600000	0.691388	795200
1966-11-04	8.600000	8.675000	8.512500	8.662500	0.696413	408000
1966-11-07	8.662500	8.800000	8.650000	8.725000	0.701437	771200
1966-11-09	8.725000	8.800000	8.725000	8.737500	0.702442	384000
1966-11-10	8.737500	8.862500	8.725000	8.812500	0.708472	488000
1966-11-11	8.806250	8.806250	8.762500	8.800000	0.707467	187200
1966-11-14	8.762500	8.762500	8.675000	8.737500	0.702442	296000
1966-11-15	8.737500	8.812500	8.712500	8.812500	0.708472	379200
1966-11-16	8.856250	9.000000	8.856250	8.962500	0.720531	576000
1966-11-17	8.962500	9.000000	8.862500	8.925000	0.717516	488000
1966-11-18	8.925000	8.925000	8.875000	8.875000	0.713497	323200
1966-11-21	8.837500	8.837500	8.625000	8.700000	0.699427	475200
1966-11-22	8.700000	8.700000	8.625000	8.700000	0.699427	371200
1966-11-23	8.743750	8.925000	8.743750	8.900000	0.715506	432000
1966-11-25	8.900000	9.162500	8.900000	9.156250	0.736107	616000
1966-11-28	9.162500	9.300000	9.162500	9.262500	0.744649	856000
1966-11-29	9.262500	9.375000	9.250000	9.325000	0.749674	464000
1966-11-30	9.325000	9.425000	9.293750	9.400000	0.755703	571200
1966-12-01	9.400000	9.431250	9.250000	9.253125	0.743895	752000
1966-12-02	9.253125	9.275000	9.137500	9.175000	0.737614	416000
1966-12-05	9.175000	9.306250	9.131250	9.306250	0.748166	307200
1966-12-06	9.343750	9.400000	9.343750	9.393750	0.755200	419200
1966-12-07	9.393750	9.562500	9.393750	9.537500	0.766757	544000
1966-12-08	9.537500	9.600000	9.500000	9.575000	0.769773	344000
1966-12-09	9.575000	9.587500	9.387500	9.412500	0.756708	307200
1966-12-12	9.412500	9.550000	9.375000	9.525000	0.765752	440000
1966-12-13	9.537500	9.650000	9.537500	9.556250	0.768265	427200
1966-12-14	9.556250	9.587500	9.475000	9.537500	0.766757	251200
1966-12-15	9.500000	9.500000	9.275000	9.325000	0.749674	323200
1966-12-16	9.306250	9.306250	9.212500	9.281250	0.746157	264000
1966-12-19	9.281250	9.293750	9.237500	9.250000	0.743644	251200
1966-12-20	9.250000	9.325000	9.150000	9.325000	0.749674	248000
1966-12-21	9.325000	9.400000	9.287500	9.300000	0.747664	328000
1966-12-22	9.300000	9.337500	9.237500	9.237500	0.742639	315200
1966-12-23	9.237500	9.240625	9.175000	9.187500	0.738620	232000
1966-12-27	9.175000	9.175000	9.075000	9.143750	0.735102	144000
1966-12-28	9.143750	9.275000	9.125000	9.175000	0.737614	267200
1966-12-29	9.175000	9.237500	9.125000	9.225000	0.741634	168000
1966-12-30	9.234375	9.325000	9.234375	9.287500	0.746659	219200
1967-01-03	9.287500	9.375000	9.225000	9.225000	0.741634	227200
1967-01-04	9.225000	9.237500	9.062500	9.125000	0.733595	507200
1967-01-05	9.125000	9.212500	9.125000	9.212500	0.740630	312000
1967-01-06	9.250000	9.462500	9.250000	9.450000	0.759723	504000
1967-01-09	9.475000	9.650000	9.475000	9.650000	0.775802	400000
1967-01-10	9.675000	9.812500	9.675000	9.725000	0.781831	755200
1967-01-11	9.725000	9.862500	9.600000	9.850000	0.791880	915200
1967-01-12	9.850000	9.912500	9.750000	9.800000	0.787861	691200
1967-01-13	9.800000	9.925000	9.712500	9.912500	0.796906	435200
1967-01-16	9.850000	9.850000	9.537500	9.612500	0.772786	595200
1967-01-17	9.612500	9.800000	9.600000	9.700000	0.779822	555200
1967-01-18	9.725000	9.800000	9.725000	9.775000	0.785852	611200
1967-01-19	9.775000	9.850000	9.712500	9.743750	0.783339	320000
1967-01-20	9.743750	9.750000	9.662500	9.750000	0.783841	299200
1967-01-23	9.781250	9.987500	9.781250	9.937500	0.798916	480000
1967-01-24	9.937500	10.000000	9.900000	9.987500	0.802935	576000
1967-01-25	9.987500	10.006250	9.900000	9.900000	0.795900	656000
1967-01-26	9.900000	9.993750	9.825000	9.925000	0.797911	395200
1967-01-27	9.925000	10.050000	9.887500	10.037500	0.806954	299200
1967-01-30	10.037500	10.112500	10.025000	10.112500	0.812984	499200
1967-01-31	10.112500	10.150000	9.950000	9.987500	0.802935	595200
1967-02-01	9.850000	9.850000	9.762500	9.825000	0.789871	416000
1967-02-02	9.875000	9.975000	9.875000	9.912500	0.796906	387200
1967-02-03	9.925000	10.000000	9.925000	9.975000	0.801930	291200
1967-02-06	9.975000	10.006250	9.950000	9.950000	0.800141	243200
1967-02-07	9.950000	10.000000	9.937500	9.950000	0.800141	88000
1967-02-08	10.000000	10.337500	10.000000	10.237500	0.823260	384000
1967-02-09	10.337500	10.425000	10.337500	10.350000	0.832307	320000
1967-02-10	10.350000	10.425000	10.350000	10.350000	0.832307	219200
1967-02-13	10.350000	10.496875	10.325000	10.496875	0.844119	219200
1967-02-14	10.496875	10.706250	10.475000	10.687500	0.859447	539200
1967-02-15	10.700000	10.881250	10.700000	10.825000	0.870505	328000
1967-02-16	10.825000	10.850000	10.625000	10.656250	0.856934	456000
1967-02-17	10.650000	10.650000	10.575000	10.615625	0.853667	283200
1967-02-20	10.587500	10.587500	10.437500	10.587500	0.851406	392000
1967-02-21	10.587500	10.650000	10.587500	10.600000	0.852411	339200
1967-02-23	10.600000	10.618750	10.500000	10.562500	0.849396	784000
1967-02-24	10.562500	10.725000	10.550000	10.625000	0.854421	256000
1967-02-27	10.587500	10.587500	10.400000	10.400000	0.836329	424000
1967-02-28	10.437500	10.750000	10.437500	10.750000	0.864474	384000
1967-03-01	10.812500	11.000000	10.812500	11.000000	0.884577	587200
1967-03-02	11.000000	11.125000	10.925000	11.031250	0.887091	395200
1967-03-03	11.025000	11.025000	10.825000	11.000000	0.884577	467200
1967-03-06	11.000000	11.250000	10.987500	11.000000	0.884577	424000
1967-03-07	11.000000	11.012500	10.912500	10.975000	0.882567	304000
1967-03-08	10.975000	10.993750	10.900000	10.918750	0.878043	219200
1967-03-09	10.918750	10.962500	10.800000	10.912500	0.877540	283200
1967-03-10	11.006250	11.112500	11.006250	11.006250	0.885080	312000
1967-03-13	11.006250	11.062500	10.981250	11.025000	0.886588	224000
1967-03-14	10.987500	10.987500	10.875000	10.875000	0.874526	227200
1967-03-15	10.875000	11.062500	10.875000	11.050000	0.888598	432000
1967-03-16	11.125000	11.253125	11.125000	11.250000	0.904681	352000
1967-03-17	11.250000	11.256250	11.162500	11.256250	0.905184	272000
1967-03-20	11.256250	11.268750	11.062500	11.100000	0.892620	232000
1967-03-21	11.112500	11.212500	11.112500	11.118750	0.894127	195200
1967-03-22	11.118750	11.118750	11.037500	11.112500	0.893624	312000
1967-03-23	11.212500	11.400000	11.212500	11.387500	0.915739	464000
1967-03-27	11.406250	11.525000	11.406250	11.525000	0.926796	275200
1967-03-28	11.525000	11.525000	11.450000	11.450000	0.920765	283200
1967-03-29	11.450000	11.475000	11.425000	11.425000	0.918755	232000
1967-03-30	11.425000	11.500000	11.425000	11.431250	0.919257	219200
1967-03-31	11.431250	11.493750	11.275000	11.275000	0.906692	331200
1967-04-03	11.187500	11.187500	11.000000	11.000000	0.884577	307200
1967-04-04	11.000000	11.112500	10.925000	11.025000	0.886588	336000
1967-04-05	11.031250	11.175000	11.031250	11.112500	0.893624	315200
1967-04-06	11.250000	11.412500	11.250000	11.337500	0.911718	323200
1967-04-07	11.337500	11.375000	11.162500	11.165625	0.897896	304000
1967-04-10	11.125000	11.125000	10.993750	11.018750	0.886086	384000
1967-04-11	11.050000	11.250000	11.050000	11.250000	0.904681	328000
1967-04-12	11.250000	11.325000	11.162500	11.162500	0.897645	251200
1967-04-13	11.300000	11.412500	11.300000	11.400000	0.916744	480000
1967-04-14	11.400000	11.475000	11.362500	11.462500	0.921770	520000
1967-04-17	11.462500	11.493750	11.450000	11.456250	0.921267	379200
1967-04-18	11.462500	11.512500	11.462500	11.506250	0.925289	496000
1967-04-19	11.600000	11.675000	11.600000	11.675000	0.938858	675200
1967-04-20	11.675000	11.725000	11.587500	11.718750	0.942376	379200
1967-04-21	11.718750	11.768750	11.700000	11.700000	0.940869	464000
1967-04-24	11.700000	11.937500	11.650000	11.831250	0.951423	699200
1967-04-25	11.831250	12.050000	11.825000	12.031250	0.967506	512000
1967-04-26	12.031250	12.087500	11.987500	11.987500	0.963988	392000
1967-04-27	11.987500	12.418750	11.975000	12.412500	0.998165	312000
1967-04-28	12.412500	12.475000	12.356250	12.412500	0.998165	363200
1967-05-01	12.125000	12.125000	11.925000	12.056250	0.969732	315200
1967-05-02	12.056250	12.100000	12.000000	12.068750	0.970738	403200
1967-05-03	12.068750	12.068750	12.012500	12.062500	0.970235	299200
1967-05-04	12.062500	12.068750	12.012500	12.050000	0.969229	280000
1967-05-05	12.031250	12.031250	11.975000	12.012500	0.966213	272000
1967-05-08	12.012500	12.043750	11.875000	11.881250	0.955656	384000
1967-05-09	11.881250	11.900000	11.500000	11.525000	0.927001	1019200
1967-05-10	11.525000	11.650000	11.450000	11.650000	0.937055	699200
1967-05-11	11.681250	11.837500	11.681250	11.681250	0.939569	459200
1967-05-12	11.687500	11.812500	11.687500	11.687500	0.940072	395200
1967-05-15	11.687500	11.700000	11.600000	11.600000	0.933034	283200
1967-05-16	11.606250	11.912500	11.606250	11.850000	0.953142	344000
1967-05-17	11.850000	11.925000	11.837500	11.875000	0.955153	275200
1967-05-18	11.875000	11.900000	11.787500	11.900000	0.957163	211200
1967-05-19	11.900000	11.900000	11.700000	11.800000	0.949120	288000
1967-05-22	11.800000	11.837500	11.700000	11.800000	0.949120	296000
1967-05-23	11.800000	11.850000	11.625000	11.625000	0.935045	448000
1967-05-24	11.850000	11.850000	11.625000	11.625000	0.935045	448000
1967-05-25	11.712500	11.850000	11.712500	11.825000	0.951131	288000
1967-05-26	11.825000	11.900000	11.700000	11.750000	0.945099	267200
1967-05-29	11.750000	11.750000	11.700000	11.750000	0.945099	187200
1967-05-31	11.687500	11.687500	11.587500	11.656250	0.937558	259200
1967-06-01	11.656250	11.925000	11.631250	11.900000	0.957163	432000
1967-06-02	11.900000	11.950000	11.725000	11.725000	0.943089	395200
1967-06-05	11.725000	11.725000	11.587500	11.637500	0.936049	584000
1967-06-06	11.762500	11.950000	11.762500	11.937500	0.960180	435200
1967-06-07	11.950000	12.087500	11.950000	12.006250	0.965710	427200
1967-06-08	12.006250	12.075000	12.000000	12.075000	0.971240	264000
1967-06-09	12.075000	12.150000	12.075000	12.150000	0.977272	352000
1967-06-12	12.175000	12.237500	12.175000	12.187500	0.980289	331200
1967-06-13	12.200000	12.287500	12.200000	12.287500	0.988333	424000
1967-06-14	12.287500	12.537500	12.181250	12.481250	1.003917	976000
1967-06-15	12.481250	12.537500	12.425000	12.475000	1.003413	616000
1967-06-16	12.475000	12.500000	12.462500	12.487500	1.004419	592000
1967-06-19	12.487500	12.500000	12.425000	12.450000	1.001403	371200
1967-06-20	12.450000	12.506250	12.450000	12.450000	1.001403	499200
1967-06-21	12.450000	12.481250	12.362500	12.412500	0.998386	315200
1967-06-22	12.412500	12.462500	12.387500	12.425000	0.999393	355200
1967-06-23	12.468750	12.550000	12.468750	12.550000	1.009447	371200
1967-06-26	12.700000	12.775000	12.700000	12.750000	1.025533	483200
1967-06-27	12.750000	12.775000	12.587500	12.587500	1.012461	392000
1967-06-28	12.587500	12.587500	12.450000	12.475000	1.003413	299200
1967-06-29	12.475000	12.487500	12.350000	12.487500	1.004419	360000
1967-06-30	12.487500	12.500000	12.375000	12.437500	1.000397	336000
1967-07-03	12.437500	12.500000	12.425000	12.475000	1.003413	320000
1967-07-05	12.500000	12.550000	12.500000	12.543750	1.008943	451200
1967-07-06	12.537500	12.537500	12.506250	12.531250	1.007938	435200
1967-07-07	12.531250	12.575000	12.506250	12.537500	1.008441	483200
1967-07-10	12.550000	12.675000	12.550000	12.587500	1.012461	432000
1967-07-11	12.587500	12.668750	12.587500	12.650000	1.017490	307200
1967-07-12	12.650000	12.668750	12.575000	12.575000	1.011457	259200
1967-07-13	12.575000	12.625000	12.562500	12.600000	1.013468	272000
1967-07-14	12.600000	12.621875	12.550000	12.568750	1.010954	296000
1967-07-17	12.568750	12.593750	12.562500	12.593750	1.012965	203200
1967-07-18	12.593750	12.643750	12.537500	12.562500	1.010451	267200
1967-07-19	12.562500	12.575000	12.375000	12.400000	0.997381	408000
1967-07-20	12.406250	12.487500	12.406250	12.450000	1.001403	259200
1967-07-21	12.450000	12.475000	12.400000	12.462500	1.002408	299200
1967-07-24	12.462500	12.462500	12.350000	12.387500	0.996376	251200
1967-07-25	12.387500	12.437500	12.256250	12.275000	0.987327	200000
1967-07-26	12.275000	12.500000	12.200000	12.481250	1.003917	315200
1967-07-27	12.481250	12.625000	12.475000	12.625000	1.015478	264000
1967-07-28	12.650000	12.687500	12.650000	12.662500	1.018495	243200
1967-07-31	12.675000	12.737500	12.675000	12.693750	1.021008	272000
1967-08-01	12.693750	12.862500	12.650000	12.862500	1.034581	363200
1967-08-02	12.850000	12.850000	12.700000	12.737500	1.024527	347200
1967-08-03	12.725000	12.725000	12.675000	12.700000	1.021511	240000
1967-08-04	12.700000	12.737500	12.650000	12.737500	1.024527	371200
1967-08-07	12.737500	12.737500	12.675000	12.731250	1.024246	131200
1967-08-08	12.731250	12.781250	12.700000	12.768750	1.027263	224000
1967-08-09	12.768750	12.800000	12.625000	12.625000	1.015698	179200
1967-08-10	12.625000	12.637500	12.387500	12.387500	0.996591	227200
1967-08-11	12.387500	12.400000	12.300000	12.300000	0.989552	272000
1967-08-14	12.300000	12.337500	12.212500	12.237500	0.984523	352000
1967-08-15	12.237500	12.250000	12.212500	12.250000	0.985529	243200
1967-08-16	12.250000	12.362500	12.250000	12.362500	0.994578	307200
1967-08-17	12.362500	12.412500	12.300000	12.300000	0.989552	291200
1967-08-18	12.312500	12.437500	12.312500	12.437500	1.000613	139200
1967-08-21	12.437500	12.462500	12.387500	12.450000	1.001619	232000
1967-08-22	12.450000	12.475000	12.337500	12.350000	0.993574	275200
1967-08-23	12.350000	12.400000	12.325000	12.400000	0.997596	176000
1967-08-24	12.400000	12.437500	12.287500	12.287500	0.988546	155200
1967-08-25	12.250000	12.250000	12.137500	12.143750	0.976982	275200
1967-08-28	12.143750	12.175000	12.131250	12.137500	0.976478	192000
1967-08-29	12.150000	12.287500	12.150000	12.275000	0.987540	248000
1967-08-30	12.287500	12.375000	12.287500	12.325000	0.991563	67200
1967-08-31	12.331250	12.493750	12.331250	12.493750	1.005139	315200
1967-09-01	12.493750	12.537500	12.462500	12.500000	1.005641	192000
1967-09-05	12.500000	12.550000	12.500000	12.550000	1.009664	315200
1967-09-06	12.550000	12.637500	12.512500	12.612500	1.014692	347200
1967-09-07	12.612500	12.628125	12.500000	12.568750	1.011173	328000
1967-09-08	12.568750	12.612500	12.475000	12.600000	1.013687	152000
1967-09-11	12.631250	12.825000	12.631250	12.825000	1.031788	315200
1967-09-12	12.825000	12.925000	12.775000	12.925000	1.039833	347200
1967-09-13	12.925000	13.050000	12.925000	12.925000	1.039833	475200
1967-09-14	12.925000	12.925000	12.775000	12.775000	1.027765	608000
1967-09-15	12.775000	12.862500	12.750000	12.775000	1.027765	96000
1967-09-18	12.825000	12.862500	12.825000	12.837500	1.032794	160000
1967-09-19	12.862500	12.975000	12.862500	12.937500	1.040839	224000
1967-09-20	12.937500	12.937500	12.812500	12.850000	1.033799	280000
1967-09-21	12.850000	13.525000	12.850000	13.512500	1.087099	688000
1967-09-22	13.512500	13.568750	13.387500	13.562500	1.091122	560000
1967-09-25	13.750000	13.937500	13.750000	13.825000	1.112240	552000
1967-09-26	13.825000	13.862500	13.587500	13.637500	1.097155	208000
1967-09-27	13.637500	13.787500	13.550000	13.693750	1.101681	528000
1967-09-28	13.725000	13.862500	13.725000	13.756250	1.106709	275200
1967-09-29	13.750000	13.750000	13.581250	13.706250	1.102686	403200
1967-10-02	13.700000	13.700000	13.562500	13.568750	1.091623	232000
1967-10-03	13.568750	13.756250	13.525000	13.725000	1.104194	315200
1967-10-04	13.725000	13.900000	13.725000	13.725000	1.104194	387200
1967-10-05	14.000000	14.250000	14.000000	14.200000	1.142409	283200
1967-10-06	14.000000	14.250000	14.000000	14.200000	1.142409	283200
1967-10-09	14.212500	14.287500	14.212500	14.287500	1.149448	192000
1967-10-10	14.287500	14.375000	14.150000	14.250000	1.146432	256000
1967-10-11	14.250000	14.550000	14.125000	14.500000	1.166544	443200
1967-10-12	14.500000	14.625000	14.450000	14.500000	1.166544	256000
1967-10-13	14.500000	14.650000	14.425000	14.650000	1.178612	232000
1967-10-16	14.650000	14.737500	14.575000	14.575000	1.172579	227200
1967-10-17	14.575000	14.600000	14.350000	14.400000	1.158498	448000
1967-10-18	14.425000	14.625000	14.425000	14.625000	1.176600	251200
1967-10-19	14.712500	14.912500	14.712500	14.787500	1.189674	264000
1967-10-20	14.812500	14.950000	14.812500	14.931250	1.201238	307200
1967-10-23	14.931250	14.937500	14.725000	14.762500	1.187663	464000
1967-10-24	14.762500	14.925000	14.731250	14.750000	1.186657	291200
1967-10-25	14.750000	14.800000	14.625000	14.725000	1.184646	371200
1967-10-26	14.725000	14.856250	14.700000	14.856250	1.195204	280000
1967-10-27	14.856250	14.996875	14.850000	14.937500	1.201741	240000
1967-10-30	14.937500	15.012500	14.912500	14.912500	1.199731	379200
1967-10-31	14.912500	14.950000	14.800000	14.837500	1.193696	256000
1967-11-01	14.725000	14.725000	14.550000	14.606250	1.175092	411200
1967-11-02	14.606250	14.637500	14.400000	14.562500	1.171572	539200
1967-11-03	14.562500	14.587500	14.475000	14.500000	1.168751	272000
1967-11-06	14.500000	14.525000	14.187500	14.525000	1.170766	475200
1967-11-08	14.525000	14.675000	14.400000	14.412500	1.161699	627200
1967-11-09	14.412500	14.512500	14.375000	14.487500	1.167743	411200
1967-11-10	14.575000	14.681250	14.575000	14.675000	1.182857	227200
1967-11-13	14.675000	14.787500	14.650000	14.750000	1.188902	304000
1967-11-14	14.750000	14.775000	14.575000	14.675000	1.182857	507200
1967-11-15	14.675000	14.875000	14.550000	14.875000	1.198977	651200
1967-11-16	14.875000	15.300000	14.875000	15.250000	1.229204	723200
1967-11-17	15.275000	15.512500	15.275000	15.400000	1.241293	544000
1967-11-20	15.268750	15.268750	15.000000	15.000000	1.209053	872000
1967-11-21	15.112500	15.475000	15.112500	15.450000	1.245325	608000
1967-11-22	15.450000	15.462500	15.262500	15.312500	1.234242	459200
1967-11-24	15.312500	15.375000	15.175000	15.350000	1.237265	483200
1967-11-27	15.350000	15.450000	15.312500	15.425000	1.243310	419200
1967-11-28	15.425000	15.450000	15.350000	15.350000	1.237265	315200
1967-11-29	15.350000	15.412500	15.300000	15.350000	1.237265	363200
1967-11-30	15.350000	15.393750	15.262500	15.300000	1.233234	259200
1967-12-01	15.300000	15.400000	15.250000	15.400000	1.241293	291200
1967-12-04	15.500000	15.750000	15.500000	15.750000	1.269506	544000
1967-12-05	15.750000	15.837500	15.600000	15.725000	1.267490	483200
1967-12-06	15.725000	15.825000	15.725000	15.818750	1.275048	283200
1967-12-07	15.925000	16.075001	15.925000	16.000000	1.289656	424000
1967-12-08	16.025000	16.200001	16.025000	16.112499	1.298724	379200
1967-12-11	16.112499	16.174999	16.049999	16.137501	1.300741	312000
1967-12-12	16.137501	16.174999	16.000000	16.025000	1.291671	184000
1967-12-13	16.025000	16.112499	16.000000	16.087500	1.296710	195200
1967-12-14	16.100000	16.200001	16.100000	16.200001	1.305777	280000
1967-12-15	16.150000	16.150000	15.900000	15.931250	1.284116	283200
1967-12-18	15.812500	15.812500	15.425000	15.450000	1.245325	400000
1967-12-19	15.450000	15.575000	15.350000	15.437500	1.244317	592000
1967-12-20	15.487500	15.650000	15.487500	15.625000	1.259430	419200
1967-12-21	15.625000	15.625000	15.500000	15.556250	1.253889	264000
1967-12-22	15.550000	15.550000	15.337500	15.337500	1.236257	243200
1967-12-26	15.337500	15.475000	15.337500	15.412500	1.242302	152000
1967-12-27	15.425000	15.662500	15.425000	15.625000	1.259430	200000
1967-12-28	15.625000	15.668750	15.500000	15.612500	1.258422	296000
1967-12-29	15.612500	15.693750	15.600000	15.675000	1.263461	275200
1968-01-02	15.675000	15.681250	15.337500	15.337500	1.236257	216000
1968-01-03	15.337500	15.400000	15.012500	15.150000	1.221143	611200
1968-01-04	15.043750	15.043750	14.718750	14.718750	1.186383	723200
1968-01-05	14.762500	14.987500	14.762500	14.825000	1.194947	792000
1968-01-08	14.850000	14.950000	14.850000	14.937500	1.204015	408000
1968-01-09	14.943750	15.075000	14.943750	14.962500	1.206030	560000
1968-01-10	14.981250	15.112500	14.981250	15.100000	1.217114	360000
1968-01-11	15.143750	15.350000	15.143750	15.225000	1.227188	395200
1968-01-12	15.300000	15.512500	15.300000	15.400000	1.241293	520000
1968-01-15	15.450000	15.650000	15.450000	15.575000	1.255400	483200
1968-01-16	15.575000	15.618750	15.400000	15.400000	1.241293	240000
1968-01-17	15.400000	15.412500	15.225000	15.400000	1.241293	488000
1968-01-18	15.475000	15.600000	15.475000	15.537500	1.252378	384000
1968-01-19	15.537500	15.600000	15.425000	15.525000	1.251370	291200
1968-01-22	15.475000	15.475000	15.150000	15.175000	1.223158	344000
1968-01-23	15.175000	15.650000	15.125000	15.575000	1.255400	603200
1968-01-24	15.575000	15.587500	15.350000	15.350000	1.237265	664000
1968-01-25	15.350000	15.462500	15.087500	15.425000	1.243310	723200
1968-01-26	15.450000	15.518750	15.450000	15.462500	1.246331	360000
1968-01-29	15.462500	15.500000	15.350000	15.362500	1.238272	320000
1968-01-30	15.312500	15.312500	15.150000	15.237500	1.228196	419200
1968-01-31	15.150000	15.150000	14.787500	14.862500	1.197970	472000
1968-02-01	14.862500	14.993750	14.850000	14.987500	1.208046	784000
1968-02-02	14.987500	15.050000	14.831250	14.900000	1.200992	563200
1968-02-05	14.862500	14.862500	14.725000	14.812500	1.196551	403200
1968-02-06	14.787500	14.787500	14.662500	14.675000	1.185442	456000
1968-02-07	14.712500	14.812500	14.712500	14.812500	1.196551	427200
1968-02-08	14.787500	14.787500	14.475000	14.475000	1.169287	723200
1968-02-09	14.387500	14.387500	14.212500	14.275000	1.153130	1211200
1968-02-13	14.275000	14.425000	14.250000	14.275000	1.153130	635200
1968-02-14	14.300000	14.650000	14.300000	14.625000	1.181403	1027200
1968-02-15	14.650000	14.812500	14.650000	14.650000	1.183423	664000
1968-02-16	14.475000	14.475000	14.312500	14.425000	1.165248	640000
1968-02-19	14.425000	14.700000	14.425000	14.628125	1.181656	307200
1968-02-20	14.650000	14.875000	14.650000	14.875000	1.201597	355200
1968-02-21	14.900000	15.000000	14.900000	14.975000	1.209676	544000
1968-02-23	14.931250	14.931250	14.687500	14.743750	1.190996	427200
1968-02-26	14.743750	14.762500	14.656250	14.687500	1.186453	288000
1968-02-27	14.687500	14.850000	14.637500	14.850000	1.199580	243200
1968-02-28	14.850000	14.912500	14.675000	14.750000	1.191501	523200
1968-02-29	14.650000	14.650000	14.450000	14.500000	1.171306	387200
1968-03-01	14.500000	14.500000	14.412500	14.425000	1.165248	360000
1968-03-04	14.343750	14.343750	14.000000	14.050000	1.134955	1027200
1968-03-05	14.050000	14.287500	14.025000	14.243750	1.150608	872000
1968-03-06	14.243750	14.750000	14.150000	14.687500	1.186453	1144000
1968-03-07	14.687500	14.750000	14.525000	14.625000	1.181403	475200
1968-03-08	14.550000	14.550000	14.400000	14.487500	1.170296	331200
1968-03-11	14.512500	14.843750	14.512500	14.825000	1.197559	592000
1968-03-12	14.825000	14.925000	14.650000	14.887500	1.202608	587200
1968-03-13	14.862500	14.862500	14.737500	14.762500	1.192511	264000
1968-03-14	14.653125	14.653125	14.325000	14.325000	1.157170	643200
1968-03-15	14.337500	14.825000	14.337500	14.728125	1.189735	883200
1968-03-18	14.768750	14.975000	14.768750	14.768750	1.193016	664000
1968-03-19	14.768750	14.800000	14.537500	14.537500	1.174336	424000
1968-03-20	14.600000	14.725000	14.600000	14.668750	1.184937	307200
1968-03-21	14.668750	14.712500	14.500000	14.500000	1.171306	347200
1968-03-22	14.500000	14.875000	14.481250	14.637500	1.182414	784000
1968-03-25	14.637500	14.725000	14.600000	14.687500	1.186453	211200
1968-03-26	14.750000	14.900000	14.750000	14.850000	1.199580	291200
1968-03-27	14.875000	14.993750	14.875000	14.950000	1.207657	379200
1968-03-28	14.950000	15.112500	14.950000	15.012500	1.212705	523200
1968-03-29	15.056250	15.325000	15.056250	15.312500	1.236940	795200
1968-04-01	15.637500	15.800000	15.637500	15.775000	1.274300	880000
1968-04-02	15.775000	15.937500	15.625000	15.875000	1.282378	1075200
1968-04-03	15.875000	16.200001	15.837500	15.975000	1.290456	1307200
1968-04-04	15.962500	15.962500	15.706250	15.937500	1.287427	867200
1968-04-05	15.937500	15.962500	15.700000	15.750000	1.272281	672000
1968-04-08	15.787500	16.075001	15.787500	16.049999	1.296514	560000
1968-04-10	16.049999	16.200001	16.025000	16.025000	1.294495	768000
1968-04-11	16.025000	16.237499	15.975000	16.225000	1.310652	691200
1968-04-15	16.225000	16.246876	16.137501	16.206249	1.309136	299200
1968-04-16	16.174999	16.174999	16.049999	16.125000	1.302573	323200
1968-04-17	16.112499	16.112499	16.049999	16.075001	1.298534	179200
1968-04-18	16.075001	16.100000	15.987500	16.000000	1.292475	272000
1968-04-19	16.000000	16.018749	15.912500	15.912500	1.285407	264000
1968-04-22	15.912500	15.975000	15.825000	15.900000	1.284398	315200
1968-04-23	16.375000	16.375000	16.000000	16.375000	1.322769	576000
1968-04-24	16.375000	16.575001	16.299999	16.325001	1.318730	587200
1968-04-25	16.325001	16.487499	16.299999	16.400000	1.324788	403200
1968-04-26	16.400000	16.549999	16.375000	16.475000	1.330845	243200
1968-04-29	16.475000	16.725000	16.475000	16.712500	1.350031	360000
1968-04-30	16.750000	16.937500	16.750000	16.937500	1.368208	464000
1968-05-01	16.975000	17.162500	16.975000	17.150000	1.385372	531200
1968-05-02	17.325001	17.537500	17.325001	17.400000	1.405567	616000
1968-05-03	17.400000	17.475000	17.174999	17.200001	1.392011	576000
1968-05-06	17.200001	17.262501	17.000000	17.150000	1.387965	587200
1968-05-07	17.150000	17.262501	17.131250	17.193750	1.391506	392000
1968-05-08	17.193750	17.193750	17.125000	17.174999	1.389989	291200
1968-05-09	17.174999	17.200001	17.025000	17.062500	1.380883	291200
1968-05-10	17.062500	17.150000	16.912500	16.943750	1.371274	376000
1968-05-13	16.924999	16.924999	16.725000	16.750000	1.355593	392000
1968-05-14	16.750000	16.837500	16.650000	16.775000	1.357616	203200
1968-05-15	16.762501	16.762501	16.650000	16.725000	1.353569	387200
1968-05-16	16.725000	16.750000	16.562500	16.562500	1.340419	296000
1968-05-17	16.412500	16.412500	16.125000	16.250000	1.315126	763200
1968-05-20	16.250000	16.337500	16.187500	16.243750	1.314621	387200
1968-05-21	16.243750	16.500000	16.206249	16.500000	1.335359	464000
1968-05-22	16.500000	16.725000	16.450001	16.450001	1.331313	651200
1968-05-23	16.412500	16.412500	16.275000	16.325001	1.321198	499200
1968-05-24	16.475000	16.475000	16.299999	16.475000	1.333336	456000
1968-05-27	16.500000	16.687500	16.500000	16.625000	1.345477	880000
1968-05-28	16.625000	16.775000	16.587500	16.775000	1.357616	913600
1968-05-29	16.850000	17.287500	16.850000	17.287500	1.399094	856000
1968-05-31	17.450001	17.850000	17.450001	17.850000	1.444616	929600
1968-06-03	18.450001	18.750000	18.450001	18.750000	1.517455	1096000
1968-06-04	18.750000	18.750000	18.400000	18.487499	1.496210	985600
1968-06-05	18.487499	18.525000	18.150000	18.250000	1.476989	601600
1968-06-06	18.299999	18.475000	18.299999	18.400000	1.489129	643200
1968-06-07	18.400000	18.525000	18.350000	18.500000	1.497222	476800
1968-06-10	18.500000	18.587500	18.225000	18.537500	1.500257	468800
1968-06-11	18.537500	18.587500	18.450001	18.500000	1.497222	388800
1968-06-13	18.500000	18.587500	17.937500	18.000000	1.456757	676800
1968-06-14	17.950001	17.950001	17.600000	17.787500	1.439558	908800
1968-06-17	17.900000	17.900000	17.250000	17.325001	1.402127	592000
1968-06-18	17.325001	17.500000	17.262501	17.337500	1.403140	683200
1968-06-20	17.575001	17.924999	17.575001	17.924999	1.450687	859200
1968-06-21	17.924999	17.987499	17.787500	17.912500	1.449675	537600
1968-06-24	17.900000	17.900000	17.400000	17.412500	1.409209	371200
1968-06-25	17.450001	17.850000	17.450001	17.725000	1.434500	516800
1968-06-27	17.812500	18.025000	17.812500	18.025000	1.458779	537600
1968-06-28	17.987499	17.987499	17.575001	17.687500	1.431465	297600
1968-07-01	17.687500	17.799999	17.412500	17.575001	1.422361	360000
1968-07-02	17.575001	17.600000	17.400000	17.600000	1.424384	539200
1968-07-03	17.600000	17.900000	17.549999	17.900000	1.448663	544000
1968-07-08	18.049999	18.250000	18.049999	18.250000	1.476989	675200
1968-07-09	18.237499	18.237499	18.075001	18.150000	1.468896	292800
1968-07-11	18.125000	18.125000	17.700001	17.900000	1.448663	673600
1968-07-12	17.900000	17.937500	17.600000	17.737499	1.435513	428800
1968-07-15	17.750000	18.025000	17.750000	17.850000	1.444616	372800
1968-07-16	17.825001	17.825001	17.600000	17.750000	1.436523	395200
1968-07-18	17.750000	17.900000	17.625000	17.900000	1.448663	425600
1968-07-19	17.650000	17.650000	17.250000	17.250000	1.396058	873600
1968-07-22	17.250000	17.337500	16.900000	17.100000	1.383919	699200
1968-07-23	17.100000	17.200001	16.950001	17.187500	1.391000	536000
1968-07-25	17.187500	17.299999	16.700001	16.775000	1.357616	616000
1968-07-26	16.775000	16.850000	16.600000	16.600000	1.343453	635200
1968-07-29	16.600000	16.600000	16.299999	16.575001	1.341430	865600
1968-07-30	16.575001	17.025000	16.575001	16.937500	1.370768	451200
1968-08-01	16.937500	17.200001	16.799999	16.893749	1.367226	748800
1968-08-02	16.825001	16.825001	16.500000	16.799999	1.362260	568000
1968-08-05	16.799999	16.825001	16.700001	16.775000	1.360234	436800
1968-08-06	16.775000	16.900000	16.762501	16.900000	1.370368	419200
1968-08-08	16.900000	17.049999	16.750000	16.799999	1.362260	624000
1968-08-09	16.775000	16.775000	16.575001	16.750000	1.358206	388800
1968-08-12	16.762501	16.975000	16.762501	16.937500	1.373411	497600
1968-08-13	16.937500	17.174999	16.937500	17.162500	1.391654	448000
1968-08-15	17.162500	17.237499	16.900000	16.950001	1.374423	484800
1968-08-16	16.950001	17.075001	16.825001	17.025000	1.380504	348800
1968-08-19	17.049999	17.250000	17.049999	17.250000	1.398749	291200
1968-08-20	17.237499	17.237499	17.049999	17.225000	1.396722	243200
1968-08-22	17.225000	17.325001	16.950001	17.174999	1.392668	323200
1968-08-23	17.174999	17.181250	16.775000	16.912500	1.371382	272000
1968-08-26	16.924999	17.025000	16.924999	17.000000	1.378476	320000
1968-08-27	17.000000	17.025000	16.775000	16.900000	1.370368	243200
1968-08-29	16.900000	16.924999	16.600000	16.900000	1.370368	392000
1968-08-30	16.875000	16.875000	16.674999	16.750000	1.358206	315200
1968-09-03	16.750000	16.825001	16.600000	16.825001	1.364287	216000
1968-09-04	16.850000	16.950001	16.850000	16.950001	1.374423	296000
1968-09-05	16.950001	17.075001	16.900000	16.987499	1.377464	248000
1968-09-06	16.987499	17.075001	16.900000	17.025000	1.380504	340800
1968-09-09	17.025000	17.049999	16.912500	16.924999	1.372395	217600
1968-09-10	16.900000	16.900000	16.750000	16.850000	1.366315	291200
1968-09-12	16.850000	16.900000	16.737499	16.850000	1.366315	468800
1968-09-13	16.862499	16.975000	16.862499	16.875000	1.368341	272000
1968-09-16	16.875000	16.875000	16.762501	16.799999	1.362260	315200
1968-09-17	16.799999	16.837500	16.762501	16.837500	1.365301	353600
1968-09-19	16.837500	16.875000	16.737499	16.787500	1.361246	356800
1968-09-20	16.700001	16.700001	16.512501	16.549999	1.341988	500800
1968-09-23	16.549999	16.850000	16.500000	16.850000	1.366315	612800
1968-09-24	16.850000	16.850000	16.712500	16.850000	1.366315	499200
1968-09-26	16.850000	16.850000	16.762501	16.787500	1.361246	492800
1968-09-27	16.775000	16.775000	16.575001	16.612499	1.347057	436800
1968-09-30	16.612499	16.750000	16.600000	16.750000	1.358206	281600
1968-10-01	16.525000	16.525000	16.262501	16.350000	1.325771	696000
1968-10-03	16.337500	16.337500	16.112499	16.225000	1.315636	889600
1968-10-04	16.250000	16.625000	16.250000	16.549999	1.341988	617600
1968-10-07	16.549999	16.612499	16.400000	16.512501	1.338947	379200
1968-10-08	16.512501	16.549999	16.400000	16.537500	1.340975	448000
1968-10-10	16.537500	16.650000	16.424999	16.475000	1.335906	683200
1968-10-11	16.387501	16.387501	16.100000	16.250000	1.317661	1544000
1968-10-14	16.250000	16.287500	15.950000	15.987500	1.296376	836800
1968-10-15	15.925000	15.925000	15.662500	15.750000	1.277119	1028800
1968-10-17	15.775000	15.950000	15.775000	15.950000	1.293335	1480000
1968-10-18	16.062500	16.350000	16.062500	16.350000	1.325771	936000
1968-10-21	16.350000	16.475000	16.299999	16.350000	1.325771	568000
1968-10-22	16.350000	16.350000	16.150000	16.200001	1.313607	499200
1968-10-24	16.174999	16.174999	15.850000	15.900000	1.289281	720000
1968-10-25	15.875000	15.875000	15.775000	15.837500	1.284214	776000
1968-10-28	15.837500	15.837500	15.400000	15.675000	1.271038	1801600
1968-10-29	15.675000	15.725000	15.450000	15.475000	1.254820	915200
1968-10-31	15.375000	15.375000	15.225000	15.350000	1.244684	2816000
1968-11-01	15.400000	15.487500	15.400000	15.450000	1.252793	1048000
1968-11-04	15.450000	15.850000	15.375000	15.750000	1.277119	980800
1968-11-06	15.750000	15.850000	15.462500	15.500000	1.256847	1324800
1968-11-07	15.500000	15.850000	15.500000	15.837500	1.284214	593600
1968-11-08	15.800000	15.800000	15.625000	15.775000	1.279145	561600
1968-11-12	15.850000	16.000000	15.850000	16.000000	1.297390	723200
1968-11-13	16.000000	16.200001	15.987500	16.200001	1.313607	544000
1968-11-14	16.200001	16.350000	16.162500	16.250000	1.317661	491200
1968-11-15	16.275000	16.362499	16.275000	16.350000	1.325771	432000
1968-11-18	16.350000	16.387501	16.075001	16.125000	1.307526	449600
1968-11-19	16.125000	16.250000	15.925000	16.250000	1.317661	488000
1968-11-21	16.250000	16.325001	16.150000	16.299999	1.321716	500800
1968-11-22	16.299999	16.393749	16.125000	16.387501	1.328811	571200
1968-11-25	16.387501	16.400000	16.312500	16.350000	1.325771	465600
1968-11-26	16.400000	16.549999	16.400000	16.487499	1.336921	825600
1968-11-27	16.512501	16.725000	16.512501	16.725000	1.356178	433600
1968-11-29	16.725000	16.737499	16.650000	16.687500	1.353137	444800
1968-12-02	16.687500	16.737499	16.424999	16.450001	1.333879	464000
1968-12-03	16.450001	16.512501	16.400000	16.500000	1.337933	492800
1968-12-05	16.500000	16.537500	16.375000	16.424999	1.331852	555200
1968-12-06	16.412500	16.412500	16.250000	16.299999	1.321716	344000
1968-12-09	16.299999	16.424999	16.162500	16.350000	1.325771	268800
1968-12-10	16.350000	16.450001	16.299999	16.400000	1.329825	259200
1968-12-12	16.375000	16.375000	15.900000	16.049999	1.301444	480000
1968-12-13	15.987500	15.987500	15.825000	15.825000	1.283201	457600
1968-12-16	15.825000	15.900000	15.762500	15.787500	1.280159	323200
1968-12-17	15.825000	15.987500	15.825000	15.975000	1.295363	465600
1968-12-19	15.987500	16.299999	15.987500	16.299999	1.321716	624000
1968-12-20	16.299999	16.475000	16.012501	16.100000	1.305499	371200
1968-12-23	16.093750	16.093750	15.825000	15.887500	1.288268	384000
1968-12-24	15.962500	16.100000	15.962500	16.049999	1.301444	315200
1968-12-26	16.049999	16.200001	15.950000	15.987500	1.296376	161600
1968-12-27	15.987500	16.075001	15.750000	15.950000	1.293335	440000
1968-12-30	15.900000	15.900000	15.500000	15.675000	1.271038	1544000
1968-12-31	15.700000	15.850000	15.700000	15.750000	1.277119	563200
1969-01-02	15.750000	15.762500	15.650000	15.687500	1.272051	256000
1969-01-03	15.600000	15.600000	15.462500	15.600000	1.264956	705600
1969-01-06	15.375000	15.375000	15.012500	15.125000	1.226439	1232000
1969-01-07	15.125000	15.175000	15.012500	15.175000	1.230494	723200
1969-01-08	15.212500	15.337500	15.212500	15.300000	1.240629	700800
1969-01-09	15.375000	15.550000	15.375000	15.500000	1.256847	664000
1969-01-10	15.500000	15.500000	15.200000	15.287500	1.239616	603200
1969-01-13	15.187500	15.187500	14.950000	15.000000	1.216304	1121600
1969-01-14	15.000000	15.425000	15.000000	15.425000	1.250766	705600
1969-01-15	15.425000	15.475000	15.350000	15.437500	1.251779	416000
1969-01-16	15.500000	15.637500	15.500000	15.637500	1.267996	408000
1969-01-17	15.637500	15.650000	15.262500	15.375000	1.246711	907200
1969-01-20	15.000000	15.000000	14.750000	15.000000	1.216304	1739200
1969-01-21	15.000000	15.150000	14.987500	15.150000	1.228466	579200
1969-01-22	15.150000	15.187500	15.000000	15.150000	1.228466	624000
1969-01-23	15.150000	15.150000	15.000000	15.025000	1.218331	488000
1969-01-24	15.025000	15.025000	14.925000	14.987500	1.215290	464000
1969-01-27	14.987500	15.000000	14.887500	14.987500	1.215290	520000
1969-01-28	14.987500	15.025000	14.912500	14.987500	1.215290	520000
1969-01-29	14.987500	15.000000	14.812500	14.812500	1.201099	600000
1969-01-30	14.812500	14.862500	14.762500	14.825000	1.202114	587200
1969-01-31	14.825000	14.875000	14.762500	14.812500	1.201099	624000
1969-02-03	14.812500	14.862500	14.737500	14.743750	1.195525	569600
1969-02-04	14.750000	14.850000	14.750000	14.812500	1.201099	448000
1969-02-05	14.812500	14.837500	14.775000	14.837500	1.203127	473600
1969-02-06	14.837500	14.950000	14.725000	14.862500	1.208412	609600
1969-02-07	14.862500	14.900000	14.775000	14.900000	1.211460	504000
1969-02-11	15.012500	15.150000	15.012500	15.150000	1.231786	579200
1969-02-12	15.175000	15.337500	15.175000	15.275000	1.241951	537600
1969-02-13	15.325000	15.525000	15.325000	15.512500	1.261260	467200
1969-02-14	15.512500	15.525000	15.337500	15.437500	1.255162	468800
1969-02-17	15.325000	15.325000	15.000000	15.000000	1.219591	539200
1969-02-18	15.000000	15.000000	14.850000	15.000000	1.219591	552000
1969-02-19	15.000000	15.100000	14.762500	14.775000	1.201297	561600
1969-02-20	14.775000	14.825000	14.700000	14.775000	1.201297	651200
1969-02-24	14.775000	14.875000	14.762500	14.837500	1.206379	488000
1969-02-25	14.837500	14.975000	14.762500	14.812500	1.204347	627200
1969-02-26	14.812500	14.925000	14.800000	14.925000	1.213494	536000
1969-02-27	14.900000	14.900000	14.775000	14.800000	1.203330	468800
1969-02-28	14.800000	14.862500	14.662500	14.668750	1.192659	424000
1969-03-03	14.668750	14.800000	14.587500	14.800000	1.203330	324800
1969-03-04	14.800000	14.925000	14.775000	14.887500	1.210443	393600
1969-03-05	14.950000	15.125000	14.950000	15.050000	1.223657	364800
1969-03-06	15.125000	15.125000	14.950000	15.050000	1.223657	364800
1969-03-07	14.987500	14.987500	14.750000	14.987500	1.218575	360000
1969-03-10	14.987500	15.175000	14.950000	15.175000	1.233820	307200
1969-03-11	15.175000	15.387500	15.075000	15.150000	1.231786	428800
1969-03-12	15.150000	15.175000	14.975000	14.981250	1.218067	385600
1969-03-13	14.981250	15.000000	14.712500	14.737500	1.198249	563200
1969-03-14	14.737500	14.787500	14.675000	14.787500	1.202313	324800
1969-03-17	14.787500	15.150000	14.725000	15.087500	1.226705	491200
1969-03-18	15.087500	15.087500	14.900000	14.993750	1.219082	329600
1969-03-19	15.000000	15.237500	15.000000	15.175000	1.233820	361600
1969-03-20	15.175000	15.287500	15.150000	15.275000	1.241951	403200
1969-03-21	15.275000	15.275000	15.100000	15.275000	1.241951	329600
1969-03-24	15.275000	15.350000	15.262500	15.325000	1.246016	284800
1969-03-25	15.325000	15.475000	15.287500	15.400000	1.252113	361600
1969-03-26	15.400000	15.512500	15.350000	15.475000	1.258211	468800
1969-03-27	15.475000	15.575000	15.437500	15.562500	1.265325	417600
1969-03-28	15.575000	15.775000	15.575000	15.700000	1.276506	328000
1969-04-01	15.700000	15.800000	15.637500	15.650000	1.272441	348800
1969-04-02	15.650000	15.650000	15.525000	15.550000	1.264310	249600
1969-04-03	15.550000	15.550000	15.400000	15.537500	1.263293	320000
1969-04-07	15.450000	15.450000	15.350000	15.362500	1.249064	355200
1969-04-08	15.362500	15.475000	15.262500	15.325000	1.246016	307200
1969-04-09	15.350000	15.600000	15.350000	15.600000	1.268375	336000
1969-04-10	15.600000	15.687500	15.575000	15.687500	1.275489	225600
1969-04-11	15.687500	15.725000	15.575000	15.612500	1.269391	332800
1969-04-14	15.600000	15.600000	15.450000	15.462500	1.257195	408000
1969-04-15	15.500000	15.600000	15.500000	15.525000	1.262277	219200
1969-04-16	15.525000	15.562500	15.350000	15.437500	1.255162	209600
1969-04-17	15.437500	15.437500	15.325000	15.337500	1.247032	283200
1969-04-18	15.337500	15.437500	15.325000	15.412500	1.253130	216000
1969-04-21	15.412500	15.437500	15.262500	15.400000	1.252113	251200
1969-04-22	15.400000	15.650000	15.309375	15.625000	1.270407	473600
1969-04-23	15.625000	15.675000	15.550000	15.562500	1.265325	411200
1969-04-24	15.575000	15.800000	15.575000	15.775000	1.282603	433600
1969-04-25	15.775000	15.900000	15.725000	15.887500	1.291751	384000
1969-04-28	15.900000	16.225000	15.900000	16.212500	1.318174	593600
1969-04-29	16.225000	16.424999	16.225000	16.362499	1.330370	667200
1969-04-30	16.362499	16.512501	16.312500	16.400000	1.333420	696000
1969-05-01	16.400000	16.424999	16.125000	16.275000	1.323257	812800
1969-05-02	16.275000	16.375000	16.250000	16.325001	1.330593	260800
1969-05-05	16.337500	16.400000	16.337500	16.375000	1.334668	291200
1969-05-06	16.387501	16.587500	16.387501	16.575001	1.350969	467200
1969-05-07	16.575001	16.625000	16.299999	16.450001	1.340780	403200
1969-05-08	16.450001	16.575001	16.400000	16.487499	1.343837	332800
1969-05-09	16.487499	16.487499	16.312500	16.350000	1.332629	232000
1969-05-12	16.350000	16.412500	16.256250	16.325001	1.330593	236800
1969-05-13	16.325001	16.575001	16.275000	16.575001	1.350969	300800
1969-05-14	16.575001	16.743750	16.575001	16.700001	1.361157	403200
1969-05-15	16.625000	16.625000	16.450001	16.500000	1.344856	377600
1969-05-16	16.500000	16.650000	16.500000	16.525000	1.346893	291200
1969-05-19	16.450001	16.450001	16.212500	16.212500	1.321422	241600
1969-05-20	16.187500	16.187500	15.975000	15.975000	1.302064	556800
1969-05-21	15.987500	16.200001	15.987500	16.125000	1.314291	264000
1969-05-22	16.125000	16.200001	16.087500	16.137501	1.315309	513600
1969-05-23	16.137501	16.375000	16.125000	16.350000	1.332629	208000
1969-05-26	16.350000	16.450001	16.325001	16.350000	1.332629	177600
1969-05-27	16.350000	16.462500	16.112499	16.112499	1.313272	196800
1969-05-28	16.112499	16.125000	15.950000	16.087500	1.311234	288000
1969-05-29	16.087500	16.200001	15.912500	15.950000	1.300027	379200
1969-06-02	15.950000	16.000000	15.950000	15.975000	1.302064	172800
1969-06-03	15.975000	16.075001	15.875000	15.900000	1.295952	396800
1969-06-04	15.900000	16.025000	15.887500	15.950000	1.300027	340800
1969-06-05	15.950000	15.962500	15.900000	15.900000	1.295952	259200
1969-06-06	15.900000	15.925000	15.750000	15.750000	1.283727	267200
1969-06-09	15.712500	15.712500	15.550000	15.612500	1.272519	404800
1969-06-10	15.612500	15.650000	15.500000	15.512500	1.264368	315200
1969-06-11	15.512500	15.550000	15.400000	15.475000	1.261311	409600
1969-06-12	15.450000	15.450000	15.387500	15.400000	1.255198	441600
1969-06-13	15.475000	15.662500	15.475000	15.575000	1.269463	515200
1969-06-16	15.650000	15.737500	15.650000	15.675000	1.277613	260800
1969-06-17	15.675000	15.712500	15.512500	15.712500	1.280669	388800
1969-06-18	15.712500	15.900000	15.712500	15.712500	1.280669	588800
1969-06-19	15.712500	15.887500	15.662500	15.700000	1.279651	387200
1969-06-20	15.700000	15.950000	15.600000	15.612500	1.272519	723200
1969-06-23	15.612500	15.775000	15.600000	15.775000	1.285764	452800
1969-06-24	15.975000	16.325001	15.975000	16.275000	1.326517	737600
1969-06-25	16.275000	16.275000	16.025000	16.025000	1.306140	585600
1969-06-26	16.025000	16.487499	16.000000	16.487499	1.343837	644800
1969-06-27	16.487499	16.725000	16.475000	16.575001	1.350969	833600
1969-06-30	16.625000	16.975000	16.625000	16.887501	1.376439	811200
1969-07-01	16.887501	16.962500	16.712500	16.875000	1.375420	561600
1969-07-02	16.975000	17.400000	16.975000	17.400000	1.418210	737600
1969-07-03	17.400000	18.225000	17.400000	17.562500	1.431457	936000
1969-07-07	17.562500	17.575001	17.200001	17.400000	1.418210	976000
1969-07-08	17.250000	17.250000	16.799999	16.799999	1.369307	1104000
1969-07-09	16.775000	16.775000	16.625000	16.674999	1.359120	747200
1969-07-10	16.674999	16.799999	16.275000	16.350000	1.332629	664000
1969-07-11	16.350000	16.650000	16.325001	16.575001	1.350969	769600
1969-07-14	16.575001	16.600000	16.049999	16.075001	1.310216	587200
1969-07-15	16.075001	16.200001	15.862500	16.174999	1.318367	1036800
1969-07-16	16.275000	16.424999	16.275000	16.424999	1.338742	624000
1969-07-17	16.424999	16.600000	16.350000	16.375000	1.334668	505600
1969-07-18	16.299999	16.299999	16.025000	16.150000	1.316328	436800
1969-07-22	16.150000	16.250000	15.887500	15.912500	1.296970	633600
1969-07-23	15.912500	16.100000	15.775000	16.012501	1.305122	956800
1969-07-24	16.012501	16.075001	15.825000	15.850000	1.291877	620800
1969-07-25	15.850000	15.925000	15.762500	15.825000	1.289839	721600
1969-07-28	15.812500	15.812500	15.650000	15.656250	1.276085	955200
1969-07-29	15.656250	16.150000	15.650000	15.650000	1.275575	1364800
1969-07-30	15.650000	16.000000	15.500000	15.775000	1.285764	1260800
1969-07-31	16.000000	16.325001	16.000000	16.225000	1.322442	1096000
1969-08-01	16.299999	16.587500	16.299999	16.475000	1.346968	940800
1969-08-04	16.475000	16.700001	16.275000	16.337500	1.335727	723200
1969-08-05	16.375000	16.725000	16.375000	16.725000	1.367409	785600
1969-08-06	16.762501	16.924999	16.762501	16.799999	1.373540	716800
1969-08-07	16.799999	16.850000	16.637501	16.687500	1.364342	387200
1969-08-08	16.687500	16.875000	16.674999	16.674999	1.363321	272000
1969-08-11	16.674999	16.712500	16.462500	16.462500	1.345947	323200
1969-08-12	16.462500	16.525000	16.400000	16.525000	1.351057	516800
1969-08-13	16.525000	16.750000	16.437500	16.750000	1.369453	619200
1969-08-14	16.750000	16.937500	16.725000	16.937500	1.384783	593600
1969-08-15	16.937500	16.975000	16.850000	16.975000	1.387848	536000
1969-08-18	16.975000	17.075001	16.912500	17.062500	1.395002	561600
1969-08-19	17.062500	17.212500	17.000000	17.100000	1.398068	764800
1969-08-20	17.100000	17.343750	17.049999	17.343750	1.417996	520000
1969-08-21	17.343750	17.475000	17.299999	17.450001	1.426684	513600
1969-08-22	17.450001	17.537500	17.437500	17.512501	1.431793	696000
1969-08-25	17.325001	17.325001	17.049999	17.049999	1.393979	569600
1969-08-26	17.049999	17.087500	16.900000	17.000000	1.389892	448000
1969-08-27	17.075001	17.299999	17.075001	17.137501	1.401134	331200
1969-08-28	17.174999	17.400000	17.174999	17.400000	1.422595	324800
1969-08-29	17.400000	17.493750	17.150000	17.250000	1.410332	576000
1969-09-02	17.250000	17.275000	17.025000	17.174999	1.404200	425600
1969-09-03	17.174999	17.262501	17.012501	17.037500	1.392958	248000
1969-09-04	17.037500	17.075001	16.900000	17.012501	1.390914	440000
1969-09-05	17.012501	17.025000	16.812500	16.900000	1.381715	364800
1969-09-08	16.875000	16.875000	16.762501	16.762501	1.370474	307200
1969-09-09	16.762501	16.924999	16.549999	16.924999	1.383760	536000
1969-09-10	17.000000	17.475000	17.000000	17.424999	1.424639	481600
1969-09-11	17.325001	17.325001	17.137501	17.174999	1.404200	443200
1969-09-12	17.174999	17.275000	16.875000	17.275000	1.412375	640000
1969-09-15	17.275000	17.362499	17.000000	17.200001	1.406244	537600
1969-09-16	17.200001	17.387501	17.075001	17.337500	1.417485	537600
1969-09-17	17.337500	17.375000	17.262501	17.350000	1.418509	299200
1969-09-18	17.350000	17.475000	17.350000	17.424999	1.424639	441600
1969-09-19	17.462500	17.650000	17.462500	17.549999	1.434860	1024000
1969-09-22	17.625000	17.950001	17.625000	17.924999	1.465519	747200
1969-09-23	17.924999	18.012501	17.725000	17.862499	1.460408	652800
1969-09-24	17.862499	17.875000	17.750000	17.850000	1.459386	433600
1969-09-25	17.799999	17.799999	17.350000	17.387501	1.421574	512000
1969-09-26	17.387501	17.549999	17.250000	17.325001	1.416464	428800
1969-09-29	17.325001	17.412500	17.150000	17.312500	1.415442	553600
1969-09-30	17.312500	17.350000	17.225000	17.262501	1.411354	296000
1969-10-01	17.262501	17.299999	17.162500	17.174999	1.404200	360000
1969-10-02	17.174999	17.275000	17.000000	17.225000	1.408287	1067200
1969-10-03	17.225000	17.337500	17.187500	17.237499	1.409310	785600
1969-10-06	17.237499	17.450001	17.162500	17.424999	1.424639	372800
1969-10-07	17.424999	17.525000	17.262501	17.299999	1.414420	424000
1969-10-08	17.287500	17.287500	17.056250	17.075001	1.396024	683200
1969-10-09	17.075001	17.387501	17.012501	17.350000	1.418509	340800
1969-10-10	17.350000	17.493750	17.200001	17.325001	1.416464	524800
1969-10-13	17.325001	17.387501	17.150000	17.362499	1.419530	340800
1969-10-14	17.362499	17.674999	17.350000	17.650000	1.443035	1156800
1969-10-15	17.687500	17.787500	17.687500	17.700001	1.447123	755200
1969-10-16	17.700001	17.799999	17.424999	17.587500	1.437925	640000
1969-10-17	17.587500	17.674999	17.512501	17.549999	1.434860	316800
1969-10-20	17.549999	17.650000	17.549999	17.650000	1.443035	252800
1969-10-21	17.662500	17.937500	17.662500	17.850000	1.459386	569600
1969-10-22	17.850000	17.862499	17.750000	17.775000	1.453255	593600
1969-10-23	17.775000	17.825001	17.637501	17.825001	1.457342	416000
1969-10-24	17.937500	18.250000	17.937500	18.200001	1.488001	732800
1969-10-27	18.200001	18.250000	18.025000	18.174999	1.485958	292800
1969-10-28	18.174999	18.174999	18.000000	18.075001	1.477782	284800
1969-10-29	18.000000	18.000000	17.812500	17.812500	1.456321	347200
1969-10-30	17.812500	17.975000	17.712500	17.975000	1.469606	540800
1969-10-31	17.975000	18.112499	17.975000	18.025000	1.473695	393600
1969-11-03	18.000000	18.000000	17.812500	17.975000	1.469606	416000
1969-11-04	17.975000	18.025000	17.799999	17.975000	1.469606	404800
1969-11-05	17.975000	18.062500	17.962500	18.025000	1.473695	284800
1969-11-06	18.025000	18.062500	17.962500	18.025000	1.477793	248000
1969-11-07	18.087500	18.262501	18.087500	18.250000	1.496240	425600
1969-11-10	18.250000	18.424999	18.250000	18.337500	1.503415	648000
1969-11-11	18.337500	18.437500	18.312500	18.387501	1.507514	404800
1969-11-12	18.387501	18.424999	18.312500	18.350000	1.504439	331200
1969-11-13	18.287500	18.287500	17.975000	18.225000	1.494191	649600
1969-11-14	18.225000	18.225000	18.150000	18.150000	1.488041	305600
1969-11-17	18.150000	18.187500	18.075001	18.125000	1.485992	356800
1969-11-18	18.125000	18.187500	18.025000	18.162500	1.489067	457600
1969-11-19	18.162500	18.174999	17.950001	17.950001	1.471645	584000
1969-11-20	17.862499	17.862499	17.625000	17.737499	1.454222	660800
1969-11-21	17.725000	17.725000	17.549999	17.549999	1.438851	272000
1969-11-24	17.500000	17.500000	17.212500	17.287500	1.417329	620800
1969-11-25	17.287500	17.587500	17.275000	17.312500	1.419379	564800
1969-11-26	17.337500	17.549999	17.337500	17.500000	1.434751	412800
1969-11-28	17.587500	17.875000	17.587500	17.850000	1.463447	280000
1969-12-01	17.924999	18.049999	17.924999	18.000000	1.475745	536000
1969-12-02	17.975000	17.975000	17.775000	17.799999	1.459346	667200
1969-12-03	17.799999	17.950001	17.756250	17.756250	1.455760	304000
1969-12-04	17.756250	17.875000	17.612499	17.850000	1.463447	499200
1969-12-05	17.850000	18.000000	17.762501	17.850000	1.463447	387200
1969-12-08	17.850000	17.950001	17.775000	17.775000	1.457296	457600
1969-12-09	17.775000	18.075001	17.762501	17.799999	1.459346	744000
1969-12-10	17.799999	17.799999	17.625000	17.775000	1.457296	763200
1969-12-11	17.775000	17.837500	17.762501	17.775000	1.457296	444800
1969-12-12	17.812500	18.012501	17.812500	17.975000	1.473696	408000
1969-12-15	17.950001	17.950001	17.812500	17.900000	1.467545	395200
1969-12-16	17.900000	17.900000	17.662500	17.662500	1.448074	528000
1969-12-17	17.662500	17.725000	17.512501	17.575001	1.440901	320000
1969-12-18	17.575001	18.037500	17.549999	18.012501	1.476768	849600
1969-12-19	18.025000	18.350000	18.025000	18.325001	1.502390	923200
1969-12-22	18.299999	18.299999	18.012501	18.025000	1.477793	585600
1969-12-23	18.000000	18.000000	17.562500	17.575001	1.440901	769600
1969-12-24	17.700001	17.975000	17.700001	17.750000	1.455248	561600
1969-12-26	17.750000	18.075001	17.750000	18.049999	1.479843	219200
1969-12-29	18.049999	18.137501	17.900000	17.912500	1.468570	220800
1969-12-30	17.912500	18.012501	17.825001	17.975000	1.473696	387200
1969-12-31	18.100000	18.225000	18.100000	18.225000	1.494191	584000
1970-01-02	18.225000	18.287500	18.200001	18.237499	1.495215	315200
1970-01-05	18.299999	18.412500	18.299999	18.412500	1.509563	424000
1970-01-06	18.412500	18.450001	18.312500	18.424999	1.510588	488000
1970-01-07	18.424999	18.437500	18.312500	18.437500	1.511614	457600
1970-01-08	18.437500	18.475000	18.375000	18.475000	1.514687	707200
1970-01-09	18.475000	18.525000	18.424999	18.450001	1.512636	585600
1970-01-12	18.450001	18.487499	18.387501	18.387501	1.507514	379200
1970-01-13	18.387501	18.799999	18.387501	18.706249	1.533646	744000
1970-01-14	18.706249	18.775000	18.650000	18.687500	1.532109	392000
1970-01-15	18.750000	19.075001	18.750000	19.075001	1.563879	420800
1970-01-16	19.075001	19.350000	18.450001	18.487499	1.515712	1283200
1970-01-19	17.756250	17.756250	17.475000	17.500000	1.434751	744000
1970-01-20	17.500000	17.850000	17.250000	17.825001	1.461396	1681600
1970-01-21	17.825001	17.825001	17.674999	17.750000	1.455248	945600
1970-01-22	17.750000	17.850000	17.712500	17.799999	1.459346	636800
1970-01-23	17.799999	17.950001	17.799999	17.799999	1.459346	816000
1970-01-26	17.700001	17.700001	17.424999	17.424999	1.428603	696000
1970-01-27	17.287500	17.287500	17.049999	17.262501	1.415280	1088000
1970-01-28	17.262501	17.362499	17.012501	17.049999	1.397858	844800
1970-01-29	17.049999	17.237499	16.712500	16.924999	1.387609	1072000
1970-01-30	16.759375	17.237499	16.712500	16.759375	1.374030	427200
1970-02-02	16.850000	17.150000	16.850000	17.150000	1.406056	788800
1970-02-03	17.150000	17.337500	16.825001	17.162500	1.407081	1136000
1970-02-04	17.162500	17.337500	16.825001	17.162500	1.407081	904000
1970-02-05	16.975000	16.975000	16.737499	16.937500	1.388634	817600
1970-02-06	16.937500	17.262501	16.912500	17.237499	1.413230	704000
1970-02-09	17.325001	17.575001	17.325001	17.487499	1.433727	569600
1970-02-10	17.487499	17.575001	17.225000	17.299999	1.418354	512000
1970-02-11	17.437500	17.750000	17.437500	17.750000	1.455248	584000
1970-02-12	17.750000	17.750000	17.525000	17.600000	1.442950	499200
1970-02-13	17.600000	17.600000	17.375000	17.450001	1.430653	497600
1970-02-16	17.450001	17.537500	17.387501	17.462500	1.431676	412800
1970-02-17	17.462500	17.487499	17.299999	17.487499	1.433727	443200
1970-02-18	17.487499	17.737499	17.475000	17.562500	1.439875	392000
1970-02-19	17.600000	17.725000	17.600000	17.600000	1.442950	649600
1970-02-20	17.600000	17.625000	17.400000	17.475000	1.432701	643200
1970-02-24	17.424999	17.424999	17.225000	17.225000	1.412205	371200
1970-02-25	17.225000	17.450001	16.750000	17.250000	1.414255	1224000
1970-02-26	17.250000	17.250000	16.975000	17.212500	1.411180	568000
1970-02-27	17.212500	17.250000	17.012501	17.012501	1.394784	577600
1970-03-02	17.012501	17.049999	16.737499	16.775000	1.375311	993600
1970-03-03	16.775000	16.775000	16.650000	16.662500	1.366089	811200
1970-03-04	16.662500	16.737499	16.424999	16.487499	1.351741	1067200
1970-03-05	16.487499	16.600000	16.450001	16.462500	1.349691	643200
1970-03-06	16.456249	16.456249	16.174999	16.262501	1.333294	1108800
1970-03-09	16.000000	16.000000	15.762500	15.837500	1.298449	1459200
1970-03-10	15.925000	16.325001	15.925000	16.325001	1.338418	947200
1970-03-11	16.325001	16.600000	16.250000	16.424999	1.346617	947200
1970-03-12	16.424999	16.437500	16.256250	16.437500	1.347640	643200
1970-03-13	16.437500	16.450001	16.212500	16.212500	1.329194	433600
1970-03-16	16.087500	16.087500	15.925000	16.000000	1.311773	748800
1970-03-17	16.000000	16.200001	15.962500	16.125000	1.322021	795200
1970-03-18	16.125000	16.212500	16.112499	16.112499	1.320996	601600
1970-03-19	16.112499	16.187500	16.062500	16.118750	1.321508	483200
1970-03-20	16.118750	16.150000	15.887500	15.987500	1.310748	731200
1970-03-23	15.987500	16.137501	15.887500	16.100000	1.319972	332800
1970-03-24	16.100000	16.400000	16.100000	16.400000	1.344567	432000
1970-03-25	16.475000	16.850000	16.475000	16.650000	1.365063	1244800
1970-03-26	16.650000	16.750000	16.637501	16.662500	1.366089	449600
1970-03-30	16.712500	16.887501	16.712500	16.837500	1.380435	508800
1970-03-31	16.837500	16.924999	16.799999	16.924999	1.387609	588800
1970-04-01	16.924999	17.025000	16.862499	16.887501	1.384535	521600
1970-04-02	16.850000	16.850000	16.587500	16.600000	1.360963	417600
1970-04-03	16.537500	16.537500	16.287500	16.325001	1.338418	464000
1970-04-06	16.174999	16.174999	15.875000	16.025000	1.313823	892800
1970-04-07	16.025000	16.150000	15.950000	16.000000	1.311773	555200
1970-04-08	16.000000	16.200001	15.975000	16.200001	1.328170	427200
1970-04-09	16.275000	16.525000	16.275000	16.287500	1.335343	612800
1970-04-10	16.287500	16.850000	16.287500	16.575001	1.358915	1497600
1970-04-13	16.549999	16.549999	16.318750	16.350000	1.340467	424000
1970-04-14	16.325001	16.325001	16.062500	16.237499	1.331245	633600
1970-04-15	16.237499	16.350000	16.137501	16.162500	1.325095	444800
1970-04-16	16.162500	16.250000	16.025000	16.037500	1.314847	459200
1970-04-17	16.037500	16.174999	15.975000	16.125000	1.322021	545600
1970-04-20	16.150000	16.287500	16.150000	16.225000	1.330219	436800
1970-04-21	16.225000	16.250000	16.049999	16.049999	1.315871	428800
1970-04-22	15.981250	15.981250	15.650000	15.650000	1.283077	1353600
1970-04-23	15.650000	15.725000	15.475000	15.481250	1.269242	1059200
1970-04-24	15.481250	15.575000	15.300000	15.450000	1.266681	851200
1970-04-27	15.450000	15.500000	14.981250	15.075000	1.235936	1641600
1970-04-28	14.987500	14.987500	14.500000	14.512500	1.189819	2020800
1970-04-29	14.512500	15.050000	14.312500	15.012500	1.230811	2081600
1970-04-30	15.012500	15.012500	14.725000	14.900000	1.221587	923200
1970-05-01	14.900000	14.950000	14.600000	14.837500	1.221383	915200
1970-05-04	14.731250	14.731250	14.100000	14.150000	1.164789	1721600
1970-05-05	14.150000	14.200000	13.950000	14.150000	1.164789	1377600
1970-05-06	14.150000	14.550000	14.025000	14.375000	1.183310	1603200
1970-05-07	14.375000	14.506250	14.375000	14.487500	1.192570	545600
1970-05-08	14.487500	14.525000	14.350000	14.525000	1.195659	536000
1970-05-11	14.475000	14.475000	14.250000	14.275000	1.175079	460800
1970-05-12	14.275000	14.412500	13.900000	14.125000	1.162731	972800
1970-05-13	13.937500	13.937500	13.712500	13.750000	1.131863	1643200
1970-05-14	13.725000	13.725000	13.100000	13.425000	1.105109	1665600
1970-05-15	13.425000	13.550000	13.150000	13.537500	1.114370	2096000
1970-05-18	13.537500	13.575000	13.475000	13.500000	1.111283	787200
1970-05-19	13.425000	13.425000	12.925000	12.925000	1.063950	1017600
1970-05-20	12.775000	12.775000	12.475000	12.525000	1.031024	1576000
1970-05-21	12.287500	12.287500	11.850000	12.275000	1.010444	2536000
1970-05-22	12.275000	12.500000	12.150000	12.400000	1.020734	1163200
1970-05-25	12.362500	12.362500	12.050000	12.050000	0.991922	1011200
1970-05-26	12.050000	12.362500	11.900000	12.100000	0.996039	2307200
1970-05-27	12.250000	13.025000	12.250000	12.950000	1.066008	1873600
1970-05-28	12.950000	13.387500	12.950000	13.350000	1.098935	2089600
1970-05-29	13.350000	13.987500	13.175000	13.900000	1.144210	1779200
1970-06-01	13.900000	14.350000	13.800000	14.350000	1.181252	1659200
1970-06-02	14.325000	14.325000	13.962500	14.150000	1.164789	1204800
1970-06-03	14.150000	14.237500	13.900000	14.150000	1.164789	1337600
1970-06-04	14.062500	14.062500	13.512500	13.562500	1.116428	1080000
1970-06-05	13.562500	13.662500	13.212500	13.500000	1.111283	1540800
1970-06-08	13.500000	13.675000	13.262500	13.312500	1.095849	612800
1970-06-09	13.312500	13.475000	13.250000	13.412500	1.104081	664000
1970-06-10	13.412500	13.437500	13.100000	13.275000	1.092762	644800
1970-06-11	13.112500	13.112500	12.937500	12.962500	1.067037	891200
1970-06-12	12.962500	13.000000	12.662500	12.950000	1.066008	956800
1970-06-15	12.950000	13.150000	12.725000	12.950000	1.066008	747200
1970-06-16	12.956250	13.550000	12.956250	13.550000	1.115399	665600
1970-06-17	13.550000	13.637500	13.262500	13.287500	1.093791	897600
1970-06-18	13.287500	13.600000	13.000000	13.600000	1.119514	804800
1970-06-19	13.600000	13.787500	13.512500	13.512500	1.112312	721600
1970-06-22	13.512500	13.662500	13.256250	13.425000	1.105109	692800
1970-06-23	13.425000	13.500000	12.856250	12.856250	1.058291	724800
1970-06-24	12.856250	13.112500	12.750000	12.750000	1.049546	1080000
1970-06-25	12.837500	13.100000	12.837500	12.900000	1.061893	1568000
1970-06-26	12.900000	13.050000	12.762500	12.875000	1.059835	856000
1970-06-29	12.875000	13.000000	12.725000	12.875000	1.059835	860800
1970-06-30	12.875000	12.987500	12.500000	12.500000	1.028965	1096000
1970-07-01	12.500000	12.737500	12.493750	12.700000	1.045429	777600
1970-07-02	12.700000	12.762500	12.500000	12.537500	1.032052	755200
1970-07-06	12.518750	12.518750	12.200000	12.225000	1.006329	824000
1970-07-07	12.225000	12.362500	12.100000	12.125000	0.998097	960000
1970-07-08	12.175000	12.625000	12.175000	12.625000	1.039255	1201600
1970-07-09	12.625000	12.800000	12.525000	12.712500	1.046458	924800
1970-07-10	12.712500	12.725000	12.437500	12.512500	1.029994	593600
1970-07-13	12.512500	12.600000	12.250000	12.387500	1.019705	832000
1970-07-14	12.387500	12.587500	12.387500	12.562500	1.034111	728000
1970-07-15	12.562500	12.650000	12.500000	12.600000	1.037198	852800
1970-07-16	12.612500	12.775000	12.612500	12.700000	1.045429	1004800
1970-07-17	12.787500	13.000000	12.787500	12.975000	1.068067	1260800
1970-07-20	12.975000	13.125000	12.887500	12.900000	1.061893	1107200
1970-07-21	12.900000	12.912500	12.812500	12.887500	1.060864	481600
1970-07-22	12.887500	12.950000	12.681250	12.700000	1.045429	1003200
1970-07-23	12.700000	12.925000	12.675000	12.850000	1.057776	1155200
1970-07-24	12.800000	12.800000	12.650000	12.687500	1.044401	772800
1970-07-27	12.687500	12.750000	12.562500	12.662500	1.042343	420800
1970-07-28	12.662500	12.687500	12.562500	12.637500	1.040284	601600
1970-07-29	12.637500	12.700000	12.612500	12.625000	1.039255	673600
1970-07-30	12.625000	12.737500	12.625000	12.675000	1.043371	628800
1970-07-31	12.662500	12.662500	12.556250	12.612500	1.043165	609600
1970-08-03	12.593750	12.593750	12.406250	12.462500	1.030758	721600
1970-08-04	12.462500	12.525000	12.350000	12.512500	1.034893	804800
1970-08-05	12.512500	12.537500	12.462500	12.487500	1.032826	336000
1970-08-06	12.487500	12.487500	12.375000	12.425000	1.027657	417600
1970-08-07	12.425000	12.450000	12.250000	12.275000	1.015250	721600
1970-08-10	12.275000	12.275000	11.925000	12.025000	0.994573	1145600
1970-08-11	11.987500	11.987500	11.812500	11.912500	0.985269	740800
1970-08-12	11.787500	11.787500	11.525000	11.531250	0.953736	1228800
1970-08-13	11.500000	11.500000	10.937500	11.150000	0.922203	3244800
1970-08-14	11.250000	11.493750	11.250000	11.493750	0.950634	1105600
1970-08-17	11.493750	11.762500	11.375000	11.762500	0.972862	769600
1970-08-18	11.775000	12.012500	11.775000	11.987500	0.991471	1172800
1970-08-19	11.987500	12.137500	11.937500	11.987500	0.991471	697600
1970-08-20	11.987500	12.237500	11.800000	12.237500	1.012150	873600
1970-08-21	12.237500	12.500000	12.187500	12.462500	1.030758	1081600
1970-08-24	12.700000	13.137500	12.700000	13.137500	1.086586	2092800
1970-08-25	13.137500	13.400000	13.000000	13.200000	1.091756	1616000
1970-08-26	13.200000	13.500000	13.150000	13.187500	1.090722	1100800
1970-08-27	13.187500	13.387500	13.037500	13.262500	1.096925	852800
1970-08-28	13.262500	13.575000	13.262500	13.562500	1.121739	913600
1970-08-31	13.475000	13.475000	13.312500	13.312500	1.101061	563200
1970-09-01	13.262500	13.262500	13.050000	13.193750	1.091239	819200
1970-09-02	13.193750	13.200000	12.962500	13.200000	1.091756	820800
1970-09-03	13.287500	13.512500	13.287500	13.487500	1.115534	828800
1970-09-04	13.487500	13.700000	13.462500	13.600000	1.124839	780800
1970-09-08	13.600000	13.750000	13.350000	13.750000	1.137246	936000
1970-09-09	13.750000	13.837500	13.512500	13.650000	1.128975	976000
1970-09-10	13.537500	13.537500	13.400000	13.412500	1.109332	761600
1970-09-11	13.412500	13.550000	13.412500	13.437500	1.111399	496000
1970-09-14	13.437500	13.525000	13.225000	13.300000	1.100027	796800
1970-09-15	13.300000	13.325000	13.162500	13.318750	1.101577	500800
1970-09-16	13.318750	13.575000	13.306250	13.550000	1.120704	569600
1970-09-17	13.650000	13.850000	13.650000	13.825000	1.143450	771200
1970-09-18	13.862500	14.237500	13.862500	14.012500	1.158957	843200
1970-09-21	14.012500	14.018750	13.687500	13.775000	1.139314	892800
1970-09-22	13.762500	13.762500	13.575000	13.662500	1.130009	657600
1970-09-23	13.687500	14.050000	13.687500	14.050000	1.162059	1240000
1970-09-24	14.100000	14.425000	14.100000	14.425000	1.193074	1475200
1970-09-25	14.425000	14.562500	14.350000	14.425000	1.193074	844800
1970-09-28	14.425000	14.600000	14.350000	14.500000	1.199276	492800
1970-09-29	14.500000	14.637500	14.300000	14.587500	1.206514	764800
1970-09-30	14.587500	14.775000	14.575000	14.587500	1.206514	852800
1970-10-01	14.587500	14.850000	14.587500	14.850000	1.228225	496000
1970-10-02	14.887500	15.050000	14.887500	14.962500	1.237530	972800
1970-10-05	15.025000	15.400000	15.025000	15.337500	1.268545	731200
1970-10-06	15.350000	15.487500	15.350000	15.356250	1.270097	816000
1970-10-07	15.350000	15.350000	15.075000	15.287500	1.264411	696000
1970-10-08	15.250000	15.250000	14.900000	14.912500	1.233394	771200
1970-10-09	14.912500	14.925000	14.700000	14.806250	1.224607	764800
1970-10-12	14.737500	14.737500	14.425000	14.512500	1.200311	611200
1970-10-13	14.512500	14.650000	14.300000	14.600000	1.207549	553600
1970-10-14	14.600000	14.737500	14.512500	14.575000	1.205480	352000
1970-10-15	14.575000	14.743750	14.575000	14.650000	1.211684	420800
1970-10-16	14.650000	14.675000	14.500000	14.537500	1.202379	619200
1970-10-19	14.337500	14.337500	14.150000	14.225000	1.176532	764800
1970-10-20	14.225000	14.600000	14.225000	14.556250	1.203929	512000
1970-10-21	14.556250	14.775000	14.437500	14.443750	1.194625	564800
1970-10-22	14.443750	14.475000	14.312500	14.400000	1.191006	380800
1970-10-23	14.437500	14.762500	14.437500	14.750000	1.219956	400000
1970-10-26	14.737500	14.737500	14.450000	14.487500	1.198242	393600
1970-10-27	14.487500	14.550000	14.450000	14.550000	1.203413	448000
1970-10-28	14.550000	14.862500	14.475000	14.825000	1.226158	545600
1970-10-29	14.850000	15.000000	14.850000	14.925000	1.234428	756800
1970-10-30	14.850000	14.850000	14.650000	14.700000	1.220726	595200
1970-11-02	14.700000	14.987500	14.637500	14.987500	1.244602	689600
1970-11-03	14.987500	15.037500	14.806250	14.806250	1.229549	540800
1970-11-04	14.812500	15.025000	14.812500	14.812500	1.230069	456000
1970-11-05	14.812500	14.825000	14.625000	14.631250	1.215017	548800
1970-11-06	14.631250	14.700000	14.575000	14.700000	1.220726	572800
1970-11-09	14.762500	14.950000	14.762500	14.875000	1.235258	912000
1970-11-10	14.912500	15.000000	14.912500	14.950000	1.241487	672000
1970-11-11	14.950000	15.150000	14.862500	14.862500	1.234221	796800
1970-11-12	14.862500	14.925000	14.812500	14.856250	1.233701	768000
1970-11-13	14.800000	14.800000	14.650000	14.656250	1.217093	675200
1970-11-16	14.656250	14.662500	14.425000	14.662500	1.217612	779200
1970-11-17	14.662500	14.762500	14.612500	14.643750	1.216056	400000
1970-11-18	14.625000	14.625000	14.500000	14.525000	1.206194	609600
1970-11-19	14.525000	14.650000	14.500000	14.550000	1.208271	500800
1970-11-20	14.550000	14.837500	14.537500	14.825000	1.231108	544000
1970-11-23	14.850000	15.025000	14.850000	14.950000	1.241487	896000
1970-11-24	14.950000	15.000000	14.762500	15.000000	1.245639	772800
1970-11-25	15.000000	15.037500	14.887500	14.950000	1.241487	940800
1970-11-27	14.950000	15.425000	14.925000	15.425000	1.280933	1001600
1970-11-30	15.425000	15.450000	15.262500	15.362500	1.275743	908800
1970-12-01	15.362500	15.450000	15.312500	15.400000	1.278855	841600
1970-12-02	15.400000	15.712500	15.387500	15.700000	1.303770	1136000
1970-12-03	15.700000	15.750000	15.512500	15.575000	1.293389	1056000
1970-12-04	15.575000	15.737500	15.450000	15.587500	1.294426	809600
1970-12-07	15.587500	15.800000	15.550000	15.800000	1.312074	724800
1970-12-08	15.800000	15.962500	15.737500	15.812500	1.313112	961600
1970-12-09	15.812500	15.900000	15.725000	15.862500	1.317264	760000
1970-12-10	15.862500	15.993750	15.850000	15.875000	1.318302	697600
1970-12-11	15.875000	15.950000	15.850000	15.850000	1.316225	611200
1970-12-14	15.837500	15.837500	15.525000	15.537500	1.290274	664000
1970-12-15	15.537500	15.575000	15.481250	15.550000	1.291313	593600
1970-12-16	15.550000	15.700000	15.537500	15.650000	1.299618	491200
1970-12-17	15.650000	15.787500	15.650000	15.650000	1.299618	564800
1970-12-18	15.650000	15.837500	15.650000	15.775000	1.309997	604800
1970-12-21	15.775000	15.912500	15.725000	15.862500	1.317264	500800
1970-12-22	15.862500	15.937500	15.768750	15.800000	1.312074	684800
1970-12-23	15.800000	15.837500	15.550000	15.625000	1.297541	1457600
1970-12-24	15.637500	15.787500	15.637500	15.750000	1.307921	635200
1970-12-28	15.800000	15.925000	15.800000	15.925000	1.322454	388800
1970-12-29	15.925000	16.025000	15.850000	16.012501	1.329720	708800
1970-12-30	16.012501	16.037500	15.950000	15.975000	1.326606	427200
1970-12-31	15.975000	15.987500	15.825000	15.887500	1.319340	524800
1971-01-04	15.837500	15.837500	15.612500	15.650000	1.299618	537600
1971-01-05	15.650000	15.912500	15.575000	15.812500	1.313112	563200
1971-01-06	15.812500	16.025000	15.800000	15.900000	1.320378	488000
1971-01-07	15.900000	15.975000	15.787500	15.812500	1.313112	553600
1971-01-08	15.812500	15.837500	15.700000	15.725000	1.305845	571200
1971-01-11	15.700000	15.700000	15.512500	15.625000	1.297541	984000
1971-01-12	15.625000	15.825000	15.612500	15.787500	1.311036	644800
1971-01-13	15.787500	15.887500	15.775000	15.781250	1.310517	899200
1971-01-14	15.781250	15.800000	15.662500	15.725000	1.305845	628800
1971-01-15	15.725000	15.750000	15.500000	15.500000	1.287161	720000
1971-01-18	15.550000	15.687500	15.550000	15.587500	1.294426	536000
1971-01-19	15.587500	15.700000	15.587500	15.637500	1.298579	633600
1971-01-20	15.637500	15.737500	15.600000	15.737500	1.306883	420800
1971-01-21	15.737500	15.800000	15.675000	15.775000	1.309997	547200
1971-01-22	15.806250	15.887500	15.806250	15.825000	1.314149	812800
1971-01-25	16.087500	16.087500	15.812500	16.087500	1.335948	1068800
1971-01-26	16.150000	16.387501	16.150000	16.299999	1.353594	972800
1971-01-27	16.299999	16.299999	15.975000	16.125000	1.339062	920000
1971-01-28	16.049999	16.049999	15.850000	15.875000	1.318302	712000
1971-01-29	15.912500	16.275000	15.912500	16.275000	1.351520	680000
1971-02-01	16.275000	16.400000	16.250000	16.362499	1.358785	612800
1971-02-02	16.362499	16.437500	16.287500	16.387501	1.360861	732800
1971-02-03	16.387501	16.462500	16.325001	16.431250	1.364495	464000
1971-02-04	16.431250	16.549999	16.350000	16.525000	1.372280	593600
1971-02-05	16.525000	16.875000	16.412500	16.825001	1.402710	784000
1971-02-08	16.825001	17.087500	16.625000	17.037500	1.420426	688000
1971-02-09	17.037500	17.062500	16.912500	16.924999	1.411047	643200
1971-02-10	16.900000	16.900000	16.712500	16.862499	1.405836	619200
1971-02-11	16.862499	16.975000	16.837500	16.937500	1.412088	553600
1971-02-12	16.937500	16.975000	16.875000	16.975000	1.415215	364800
1971-02-16	16.975000	17.174999	16.937500	17.081249	1.424073	652800
1971-02-17	17.018749	17.018749	16.787500	16.825001	1.402710	624000
1971-02-18	16.825001	16.862499	16.462500	16.462500	1.372489	785600
1971-02-19	16.462500	16.587500	16.350000	16.412500	1.368320	660800
1971-02-22	16.412500	16.549999	16.325001	16.525000	1.377699	523200
1971-02-23	16.525000	16.775000	16.487499	16.762501	1.397500	364800
1971-02-24	16.799999	16.975000	16.799999	16.912500	1.410005	464000
1971-02-25	16.912500	16.937500	16.700001	16.700001	1.392289	481600
1971-02-26	16.700001	16.825001	16.600000	16.825001	1.402710	539200
1971-03-01	16.825001	16.962500	16.737499	16.950001	1.413131	452800
1971-03-02	16.924999	16.924999	16.799999	16.900000	1.408962	427200
1971-03-03	16.900000	16.912500	16.799999	16.862499	1.405836	363200
1971-03-04	16.912500	17.137501	16.912500	17.037500	1.420426	572800
1971-03-05	17.062500	17.275000	17.062500	17.275000	1.440226	660800
1971-03-08	17.275000	17.424999	17.162500	17.424999	1.452732	619200
1971-03-09	17.424999	17.537500	17.400000	17.450001	1.454816	755200
1971-03-10	17.450001	17.512501	17.437500	17.437500	1.453774	380800
1971-03-11	17.437500	17.475000	17.325001	17.387501	1.449605	764800
1971-03-12	17.387501	17.700001	17.375000	17.700001	1.475659	651200
1971-03-15	17.700001	18.237499	17.650000	18.174999	1.515259	668800
1971-03-16	18.162500	18.162500	18.012501	18.125000	1.511091	868800
1971-03-17	18.125000	18.200001	17.950001	18.174999	1.515259	584000
1971-03-18	18.174999	18.287500	18.025000	18.049999	1.504838	484800
1971-03-19	18.049999	18.112499	17.900000	18.031250	1.503274	712000
1971-03-22	18.031250	18.087500	17.924999	17.924999	1.494417	507200
1971-03-23	17.924999	17.975000	17.762501	17.787500	1.482953	568000
1971-03-24	17.787500	17.850000	17.700001	17.750000	1.479828	460800
1971-03-25	17.750000	17.812500	17.549999	17.799999	1.483996	505600
1971-03-26	17.812500	17.950001	17.812500	17.900000	1.492334	369600
1971-03-29	17.900000	18.000000	17.825001	17.825001	1.486081	313600
1971-03-30	17.825001	17.912500	17.812500	17.850000	1.488165	273600
1971-03-31	17.850000	17.987499	17.799999	17.875000	1.490248	291200
1971-04-01	17.875000	17.900000	17.712500	17.799999	1.483996	312000
1971-04-02	17.799999	17.950001	17.762501	17.900000	1.492334	273600
1971-04-05	17.900000	18.037500	17.825001	18.037500	1.503796	420800
1971-04-06	18.037500	18.137501	17.950001	18.056250	1.505360	804800
1971-04-07	18.056250	18.200001	18.000000	18.049999	1.504838	643200
1971-04-08	18.049999	18.100000	17.799999	17.837500	1.487121	777600
1971-04-12	17.837500	18.025000	17.825001	17.850000	1.488165	481600
1971-04-13	17.850000	18.062500	17.850000	17.900000	1.492334	816000
1971-04-14	17.900000	17.962500	17.825001	17.937500	1.495459	500800
1971-04-15	17.937500	17.937500	17.812500	17.812500	1.485038	867200
1971-04-16	17.687500	17.687500	17.600000	17.600000	1.467322	4784000
1971-04-19	17.650000	17.762501	17.650000	17.700001	1.475659	404800
1971-04-20	17.700001	17.799999	17.700001	17.799999	1.483996	617600
1971-04-21	17.787500	17.787500	17.612499	17.650000	1.471490	555200
1971-04-22	17.625000	17.625000	17.450001	17.600000	1.467322	1112000
1971-04-23	17.600000	17.837500	17.562500	17.750000	1.479828	625600
1971-04-26	17.750000	17.900000	17.725000	17.799999	1.483996	537600
1971-04-27	17.799999	17.924999	17.775000	17.900000	1.492334	377600
1971-04-28	17.937500	18.062500	17.937500	18.062500	1.505881	528000
1971-04-29	18.062500	18.100000	18.049999	18.100000	1.509007	747200
1971-04-30	18.062500	18.062500	17.825001	17.887501	1.491291	380800
1971-05-03	17.750000	17.750000	17.512501	17.662500	1.472532	628800
1971-05-04	17.662500	17.775000	17.637501	17.674999	1.473574	344000
1971-05-05	17.650000	17.650000	17.450001	17.650000	1.471490	732800
1971-05-06	17.650000	17.737499	17.587500	17.587500	1.466280	508800
1971-05-07	17.475000	17.475000	17.275000	17.350000	1.451845	824000
1971-05-10	17.350000	17.350000	17.212500	17.237499	1.442431	707200
1971-05-11	17.237499	17.262501	17.112499	17.112499	1.431970	801600
1971-05-12	17.112499	17.225000	17.100000	17.125000	1.433017	600000
1971-05-13	17.125000	17.187500	16.937500	17.012501	1.423602	619200
1971-05-14	16.950001	16.950001	16.712500	16.775000	1.403729	689600
1971-05-17	16.775000	17.225000	16.562500	16.700001	1.397453	688000
1971-05-18	16.700001	16.975000	16.674999	16.900000	1.414189	460800
1971-05-19	16.900000	17.106251	16.900000	17.100000	1.430925	436800
1971-05-20	17.100000	17.487499	17.100000	17.400000	1.456028	673600
1971-05-21	17.375000	17.375000	17.174999	17.200001	1.439293	403200
1971-05-24	17.150000	17.150000	17.049999	17.049999	1.426741	299200
1971-05-25	17.000000	17.000000	16.812500	16.850000	1.410005	731200
1971-05-26	16.850000	16.987499	16.825001	16.862499	1.411051	537600
1971-05-27	16.862499	16.900000	16.700001	16.700001	1.397453	536000
1971-05-28	16.650000	16.650000	16.250000	16.350000	1.368165	1624000
1971-06-01	16.375000	16.575001	16.375000	16.437500	1.375486	728000
1971-06-02	16.437500	16.450001	16.287500	16.325001	1.366073	787200
1971-06-03	16.325001	16.387501	16.037500	16.062500	1.344106	2521600
1971-06-04	16.112499	16.450001	16.112499	16.212500	1.356658	891200
1971-06-07	16.187500	16.187500	15.850000	15.887500	1.329463	1004800
1971-06-08	15.887500	15.975000	15.562500	15.625000	1.307497	1168000
1971-06-09	15.625000	15.925000	15.400000	15.912500	1.331555	2435200
1971-06-10	15.937500	16.100000	15.937500	16.075001	1.345153	1177600
1971-06-11	16.174999	16.287500	16.174999	16.225000	1.357705	601600
1971-06-14	16.174999	16.174999	15.900000	15.931250	1.333124	912000
1971-06-15	15.931250	16.125000	15.887500	16.075001	1.345153	705600
1971-06-16	16.075001	16.250000	16.049999	16.174999	1.353522	536000
1971-06-17	16.174999	16.187500	16.049999	16.049999	1.343060	516800
1971-06-18	16.006250	16.006250	15.750000	15.775000	1.320049	1144000
1971-06-21	15.775000	15.837500	15.631250	15.700000	1.313773	1049600
1971-06-22	15.700000	15.875000	15.662500	15.737500	1.316911	867200
1971-06-23	15.737500	15.812500	15.712500	15.762500	1.319003	688000
1971-06-24	15.762500	15.787500	15.625000	15.650000	1.309589	729600
1971-06-25	15.600000	15.600000	15.500000	15.562500	1.302267	753600
1971-06-28	15.562500	15.625000	15.525000	15.587500	1.304359	500800
1971-06-29	15.593750	15.712500	15.593750	15.700000	1.313773	756800
1971-06-30	15.775000	15.875000	15.775000	15.850000	1.326325	680000
1971-07-01	15.850000	15.925000	15.837500	15.887500	1.329463	473600
1971-07-02	15.887500	15.962500	15.837500	15.950000	1.334694	467200
1971-07-06	15.875000	15.875000	15.750000	15.825000	1.324233	483200
1971-07-07	15.825000	15.862500	15.500000	15.575000	1.303314	585600
1971-07-08	15.575000	15.675000	15.537500	15.562500	1.302267	907200
1971-07-09	15.562500	15.825000	15.562500	15.800000	1.322141	744000
1971-07-12	15.800000	15.800000	15.725000	15.750000	1.317958	628800
1971-07-13	15.725000	15.725000	15.062500	15.100000	1.263566	2492800
1971-07-14	15.050000	15.050000	14.750000	15.000000	1.255197	3921600
1971-07-15	15.000000	15.100000	14.875000	14.900000	1.246829	1400000
1971-07-16	14.900000	15.075000	14.675000	14.725000	1.232185	1763200
1971-07-19	14.725000	14.837500	14.650000	14.825000	1.240554	1075200
1971-07-20	14.925000	15.093750	14.925000	14.950000	1.251013	956800
1971-07-21	14.975000	15.087500	14.975000	15.087500	1.262519	665600
1971-07-22	15.087500	15.087500	14.925000	14.975000	1.253105	635200
1971-07-23	14.975000	14.975000	14.837500	14.900000	1.246829	585600
1971-07-26	14.900000	14.975000	14.800000	14.837500	1.241599	652800
1971-07-27	14.800000	14.800000	14.562500	14.637500	1.224863	667200
1971-07-28	14.637500	15.050000	14.612500	14.975000	1.253105	1532800
1971-07-29	14.975000	14.993750	14.675000	14.837500	1.241599	836800
1971-07-30	14.837500	14.887500	14.512500	14.562500	1.218587	932800
1971-08-02	14.637500	14.800000	14.637500	14.687500	1.229048	620800
1971-08-03	14.687500	14.737500	14.450000	14.500000	1.213356	977600
1971-08-04	14.500000	14.637500	14.275000	14.350000	1.200806	1124800
1971-08-05	14.350000	14.437500	14.275000	14.350000	1.200806	812800
1971-08-06	14.350000	14.387500	14.250000	14.275000	1.199965	556800
1971-08-09	14.275000	14.287500	14.175000	14.200000	1.193660	547200
1971-08-10	14.200000	14.350000	14.162500	14.300000	1.202066	468800
1971-08-11	14.325000	14.575000	14.325000	14.562500	1.224132	760000
1971-08-12	14.700000	14.875000	14.700000	14.837500	1.247248	857600
1971-08-13	14.825000	14.825000	14.700000	14.750000	1.239894	388800
1971-08-16	15.675000	16.000000	15.675000	15.700000	1.319751	2057600
1971-08-17	15.700000	15.900000	15.700000	15.787500	1.327106	1681600
1971-08-18	15.750000	15.750000	15.475000	15.512500	1.303989	1124800
1971-08-19	15.500000	15.500000	15.325000	15.350000	1.290330	833600
1971-08-20	15.350000	15.500000	15.275000	15.450000	1.298736	428800
1971-08-23	15.562500	15.737500	15.562500	15.737500	1.322903	579200
1971-08-24	15.750000	15.943750	15.750000	15.912500	1.337614	676800
1971-08-25	15.912500	15.918750	15.662500	15.737500	1.322903	504000
1971-08-26	15.737500	15.750000	15.512500	15.700000	1.319751	416000
1971-08-27	15.700000	15.875000	15.675000	15.775000	1.326055	449600
1971-08-30	15.775000	15.837500	15.500000	15.506250	1.303465	457600
1971-08-31	15.375000	15.375000	15.075000	15.200000	1.277721	692800
1971-09-01	15.200000	15.287500	15.050000	15.075000	1.267213	651200
1971-09-02	15.075000	15.087500	14.950000	14.975000	1.258807	579200
1971-09-03	14.987500	15.400000	14.987500	15.387500	1.293482	672000
1971-09-07	15.500000	15.650000	15.500000	15.500000	1.302939	753600
1971-09-08	15.500000	15.587500	15.462500	15.525000	1.305040	419200
1971-09-09	15.525000	15.537500	15.312500	15.318750	1.287703	497600
1971-09-10	15.287500	15.287500	15.125000	15.262500	1.282975	376000
1971-09-13	15.200000	15.200000	15.000000	15.000000	1.260909	577600
1971-09-14	15.000000	15.012500	14.950000	14.987500	1.259858	507200
1971-09-15	14.987500	15.187500	14.987500	15.150000	1.273518	417600
1971-09-16	15.125000	15.125000	14.987500	15.050000	1.265112	928000
1971-09-17	15.050000	15.137500	15.000000	15.037500	1.264061	712000
1971-09-20	15.112500	15.225000	15.112500	15.200000	1.277721	633600
1971-09-21	15.200000	15.325000	15.162500	15.275000	1.284025	512000
1971-09-22	15.300000	15.437500	15.300000	15.387500	1.293482	852800
1971-09-23	15.387500	15.437500	15.250000	15.250000	1.281923	708800
1971-09-24	15.250000	15.475000	15.225000	15.237500	1.280873	763200
1971-09-27	15.225000	15.225000	15.050000	15.193750	1.277196	689600
1971-09-28	15.193750	15.325000	15.175000	15.212500	1.278772	561600
1971-09-29	15.212500	15.212500	15.112500	15.137500	1.272466	444800
1971-09-30	15.137500	15.309375	15.125000	15.187500	1.276670	555200
1971-10-01	15.212500	15.300000	15.212500	15.300000	1.286126	673600
1971-10-04	15.300000	15.400000	15.300000	15.325000	1.288229	632000
1971-10-05	15.325000	15.387500	15.262500	15.387500	1.293482	864000
1971-10-06	15.387500	15.450000	15.287500	15.450000	1.298736	992000
1971-10-07	15.450000	15.625000	15.400000	15.425000	1.296635	1121600
1971-10-08	15.425000	15.462500	15.200000	15.237500	1.280873	803200
1971-10-11	15.237500	15.300000	15.175000	15.287500	1.285076	284800
1971-10-12	15.287500	15.762500	15.250000	15.756250	1.324479	1457600
1971-10-13	15.681250	15.681250	15.425000	15.462500	1.299787	804800
1971-10-14	15.462500	15.475000	15.350000	15.387500	1.293482	500800
1971-10-15	15.387500	15.462500	15.337500	15.437500	1.297685	459200
1971-10-18	15.437500	15.462500	15.262500	15.450000	1.298736	580800
1971-10-19	15.312500	15.462500	15.262500	15.450000	1.298736	580800
1971-10-20	15.425000	15.425000	15.250000	15.250000	1.281923	715200
1971-10-21	15.250000	15.287500	15.050000	15.200000	1.277721	640000
1971-10-22	15.200000	15.400000	15.050000	15.081250	1.267738	545600
1971-10-25	15.081250	15.162500	15.075000	15.100000	1.269315	321600
1971-10-26	15.100000	15.237500	14.950000	14.950000	1.256705	665600
1971-10-27	14.950000	15.025000	14.812500	14.850000	1.248300	649600
1971-10-28	14.850000	15.050000	14.787500	14.912500	1.253554	659200
1971-10-29	14.912500	15.050000	14.775000	15.025000	1.263011	809600
1971-11-01	15.000000	15.000000	14.537500	14.618750	1.228861	481600
1971-11-02	14.618750	14.787500	14.500000	14.775000	1.241995	792000
1971-11-03	14.875000	15.175000	14.875000	15.150000	1.273518	875200
1971-11-04	15.150000	15.325000	15.012500	15.012500	1.261959	977600
1971-11-05	15.000000	15.000000	14.825000	15.000000	1.266393	577600
1971-11-08	15.000000	15.000000	14.875000	14.962500	1.263225	328000
1971-11-09	14.962500	15.100000	14.950000	14.950000	1.262171	448000
1971-11-10	14.950000	14.987500	14.837500	14.862500	1.254783	416000
1971-11-11	14.800000	14.800000	14.412500	14.612500	1.233677	1136000
1971-11-12	14.612500	14.825000	14.425000	14.712500	1.242119	696000
1971-11-15	14.712500	14.750000	14.681250	14.712500	1.242119	412800
1971-11-16	14.712500	15.100000	14.687500	15.100000	1.274835	891200
1971-11-17	15.087500	15.087500	14.912500	15.050000	1.270613	899200
1971-11-18	15.050000	15.050000	14.700000	14.737500	1.244230	556800
1971-11-19	14.737500	14.787500	14.675000	14.675000	1.238953	352000
1971-11-22	14.675000	14.762500	14.587500	14.587500	1.231565	432000
1971-11-23	14.587500	14.662500	14.500000	14.525000	1.226290	604800
1971-11-24	14.525000	14.700000	14.512500	14.587500	1.231565	452800
1971-11-26	14.587500	14.937500	14.575000	14.937500	1.261116	323200
1971-11-29	14.962500	15.125000	14.962500	15.112500	1.275889	980800
1971-11-30	15.112500	15.275000	15.012500	15.275000	1.289609	708800
1971-12-01	15.325000	15.500000	15.325000	15.487500	1.307549	1264000
1971-12-02	15.487500	15.600000	15.412500	15.475000	1.306493	864000
1971-12-03	15.475000	16.075001	15.475000	16.049999	1.355039	1363200
1971-12-06	16.037500	16.037500	15.662500	15.662500	1.322324	976000
1971-12-07	15.662500	15.862500	15.550000	15.850000	1.338154	716800
1971-12-08	15.850000	15.862500	15.675000	15.675000	1.323380	665600
1971-12-09	15.675000	15.925000	15.600000	15.875000	1.340264	505600
1971-12-10	15.887500	16.237499	15.887500	16.225000	1.369813	1145600
1971-12-13	16.225000	16.400000	16.212500	16.212500	1.368757	812800
1971-12-14	16.212500	16.262501	16.000000	16.000000	1.350817	604800
1971-12-15	16.000000	16.400000	15.925000	16.356251	1.380894	689600
1971-12-16	16.712500	16.987499	16.712500	16.950001	1.431023	1416000
1971-12-17	16.950001	16.987499	16.712500	16.950001	1.431023	883200
1971-12-20	17.049999	17.424999	17.049999	17.075001	1.441576	1435200
1971-12-21	17.075001	17.350000	16.900000	17.299999	1.460572	817600
1971-12-22	17.250000	17.250000	17.062500	17.062500	1.440521	531200
1971-12-23	16.987499	16.987499	16.750000	16.799999	1.418359	721600
1971-12-27	16.799999	16.825001	16.674999	16.674999	1.407806	436800
1971-12-28	16.674999	16.987499	16.525000	16.962500	1.432078	576000
1971-12-29	16.962500	17.000000	16.837500	16.850000	1.422579	355200
1971-12-30	16.850000	16.862499	16.750000	16.750000	1.414138	259200
1971-12-31	16.750000	16.900000	16.700001	16.825001	1.420470	384000
1972-01-03	16.825001	16.924999	16.650000	16.650000	1.405694	544000
1972-01-04	16.650000	17.000000	16.587500	17.000000	1.435244	553600
1972-01-05	17.000000	17.174999	16.962500	17.049999	1.439466	491200
1972-01-06	17.049999	17.075001	16.937500	17.049999	1.439466	577600
1972-01-07	17.049999	17.137501	16.825001	16.937500	1.429968	540800
1972-01-10	16.937500	16.987499	16.837500	16.900000	1.426802	460800
1972-01-11	16.912500	17.062500	16.912500	17.049999	1.439466	544000
1972-01-12	17.100000	17.375000	17.100000	17.112499	1.444742	947200
1972-01-13	17.062500	17.062500	16.950001	17.049999	1.439466	897600
1972-01-14	17.125000	17.500000	17.125000	17.500000	1.477458	1409600
1972-01-17	17.500000	17.537500	17.350000	17.475000	1.475346	929600
1972-01-18	17.475000	17.674999	17.475000	17.475000	1.475346	676800
1972-01-19	17.475000	17.762501	17.462500	17.662500	1.491176	611200
1972-01-20	18.000000	18.250000	18.000000	18.174999	1.534444	2236800
1972-01-21	18.174999	18.500000	18.162500	18.412500	1.554496	2360000
1972-01-24	18.299999	18.299999	18.025000	18.025000	1.521780	752000
1972-01-25	18.025000	18.500000	17.850000	18.299999	1.544997	1363200
1972-01-26	18.299999	18.500000	18.212500	18.437500	1.556607	849600
1972-01-27	18.437500	18.462500	18.350000	18.412500	1.554496	476800
1972-01-28	18.412500	18.600000	18.375000	18.412500	1.554496	1212800
1972-01-31	18.412500	18.493750	18.337500	18.400000	1.553441	552000
1972-02-01	18.400000	18.450001	18.250000	18.450001	1.557661	404800
1972-02-02	18.450001	18.743750	18.424999	18.674999	1.576658	764800
1972-02-03	18.674999	18.750000	18.512501	18.662500	1.581318	945600
1972-02-04	18.612499	18.612499	18.462500	18.487499	1.566490	440000
1972-02-07	18.487499	18.549999	18.375000	18.424999	1.561194	472000
1972-02-08	18.450001	18.612499	18.450001	18.612499	1.577082	368000
1972-02-09	18.612499	18.750000	18.600000	18.687500	1.583435	692800
1972-02-10	18.687500	18.737499	18.525000	18.600000	1.576022	440000
1972-02-11	18.600000	18.737499	18.525000	18.687500	1.583435	404800
1972-02-14	18.637501	18.637501	18.412500	18.450001	1.563313	584000
1972-02-15	18.450001	18.512501	18.387501	18.487499	1.566490	323200
1972-02-16	18.487499	18.500000	18.450001	18.468750	1.564902	400000
1972-02-17	18.468750	18.600000	18.325001	18.387501	1.558017	537600
1972-02-18	18.387501	18.437500	18.225000	18.437500	1.562253	384000
1972-02-22	18.437500	18.674999	18.424999	18.424999	1.561194	504000
1972-02-23	18.424999	18.587500	18.400000	18.450001	1.563313	360000
1972-02-24	18.450001	18.549999	18.237499	18.237499	1.545307	497600
1972-02-25	18.275000	18.650000	18.275000	18.625000	1.578142	515200
1972-02-28	18.587500	18.587500	18.250000	18.350000	1.554839	371200
1972-02-29	18.350000	18.537500	18.299999	18.424999	1.561194	584000
1972-03-01	18.475000	18.687500	18.475000	18.625000	1.578142	489600
1972-03-02	18.712500	19.025000	18.712500	18.812500	1.594028	1496000
1972-03-03	18.812500	18.937500	18.725000	18.875000	1.599324	448000
1972-03-06	18.875000	19.087500	18.825001	19.000000	1.609914	680000
1972-03-07	19.000000	19.187500	18.975000	19.187500	1.625803	667200
1972-03-08	19.187500	19.225000	19.100000	19.100000	1.618389	529600
1972-03-09	19.100000	19.250000	19.012501	19.150000	1.622625	576000
1972-03-10	19.100000	19.100000	18.875000	18.912500	1.602501	416000
1972-03-13	18.887501	18.887501	18.600000	18.662500	1.581318	472000
1972-03-14	18.662500	18.700001	18.575001	18.575001	1.573905	523200
1972-03-15	18.600000	18.725000	18.600000	18.650000	1.580259	444800
1972-03-16	18.650000	18.700001	18.299999	18.650000	1.580259	745600
1972-03-17	18.650000	18.850000	18.562500	18.850000	1.597204	577600
1972-03-20	18.850000	19.049999	18.837500	18.843750	1.596676	593600
1972-03-21	18.843750	18.950001	18.650000	18.825001	1.595086	729600
1972-03-22	18.850000	19.037500	18.850000	18.887501	1.600384	731200
1972-03-23	18.950001	19.125000	18.950001	19.112499	1.619447	577600
1972-03-24	19.112499	19.200001	19.062500	19.137501	1.621566	585600
1972-03-27	19.137501	19.250000	19.049999	19.250000	1.631099	792000
1972-03-28	19.250000	19.299999	19.187500	19.243750	1.630569	672000
1972-03-29	19.181250	19.181250	19.000000	19.000000	1.609914	460800
1972-03-30	19.000000	19.174999	18.937500	19.112499	1.619447	347200
1972-04-03	19.112499	19.387501	19.100000	19.275000	1.633217	649600
1972-04-04	19.275000	19.475000	19.174999	19.450001	1.648046	660800
1972-04-05	19.450001	19.687500	19.450001	19.600000	1.660755	848000
1972-04-06	19.600000	19.674999	19.549999	19.549999	1.656518	528000
1972-04-07	19.549999	19.549999	19.424999	19.462500	1.649103	364800
1972-04-10	19.500000	19.687500	19.500000	19.525000	1.654399	544000
1972-04-11	19.525000	19.674999	19.475000	19.525000	1.654399	369600
1972-04-12	19.587500	19.987499	19.587500	19.875000	1.684056	1436800
1972-04-13	19.875000	19.900000	19.700001	19.712500	1.670286	425600
1972-04-14	19.712500	19.900000	19.687500	19.750000	1.673465	323200
1972-04-17	19.750000	19.750000	19.650000	19.750000	1.673465	552000
1972-04-18	19.762501	19.975000	19.762501	19.787500	1.676642	632000
1972-04-19	19.787500	19.837500	19.525000	19.549999	1.656518	513600
1972-04-20	19.537500	19.537500	19.375000	19.387501	1.642749	577600
1972-04-21	19.387501	19.462500	19.174999	19.250000	1.631099	787200
1972-04-24	19.250000	19.275000	19.162500	19.250000	1.631099	352000
1972-04-25	19.174999	19.174999	19.049999	19.075001	1.616270	395200
1972-04-26	19.075001	19.250000	18.962500	19.000000	1.609914	651200
1972-04-27	19.049999	19.225000	19.049999	19.049999	1.614152	336000
1972-04-28	19.062500	19.350000	19.062500	19.299999	1.635335	347200
1972-05-01	19.299999	19.312500	19.100000	19.125000	1.620506	316800
1972-05-02	19.125000	19.299999	19.000000	19.000000	1.609914	491200
1972-05-03	19.000000	19.187500	18.937500	18.950001	1.605678	496000
1972-05-04	18.950001	19.250000	18.837500	19.225000	1.634802	508800
1972-05-05	19.225000	19.487499	19.137501	19.437500	1.652873	544000
1972-05-08	19.350000	19.350000	19.174999	19.312500	1.642243	475200
1972-05-09	19.287500	19.287500	18.962500	18.962500	1.612480	996800
1972-05-10	18.962500	19.299999	18.950001	19.187500	1.631615	401600
1972-05-11	19.187500	19.325001	19.150000	19.174999	1.630551	587200
1972-05-12	19.174999	19.325001	19.031250	19.100000	1.624174	520000
1972-05-15	19.225000	19.337500	19.225000	19.325001	1.643307	464000
1972-05-16	19.325001	19.350000	19.174999	19.187500	1.631615	385600
1972-05-17	19.187500	19.475000	19.174999	19.475000	1.656062	577600
1972-05-18	19.500000	19.750000	19.500000	19.725000	1.677321	833600
1972-05-19	19.725000	19.900000	19.725000	19.812500	1.684761	563200
1972-05-22	19.924999	20.075001	19.924999	20.049999	1.704958	1099200
1972-05-23	20.049999	20.125000	19.887501	20.100000	1.709209	820800
1972-05-24	20.100000	20.237499	20.025000	20.150000	1.713461	769600
1972-05-25	20.150000	20.200001	20.062500	20.200001	1.717712	660800
1972-05-26	20.200001	20.299999	20.112499	20.200001	1.717712	675200
1972-05-30	20.162500	20.162500	19.725000	19.775000	1.681572	505600
1972-05-31	19.799999	19.950001	19.799999	19.887501	1.691139	603200
1972-06-01	19.950001	20.049999	19.950001	19.950001	1.696454	476800
1972-06-02	19.950001	20.049999	19.881250	19.924999	1.694328	513600
1972-06-05	19.875000	19.875000	19.712500	19.725000	1.677321	356800
1972-06-06	19.725000	19.825001	19.575001	19.650000	1.670943	496000
1972-06-07	19.650000	19.775000	19.562500	19.762501	1.680509	433600
1972-06-08	19.762501	19.850000	19.637501	19.637501	1.669881	460800
1972-06-09	19.637501	19.731251	19.549999	19.549999	1.662439	371200
1972-06-12	19.549999	19.662500	19.375000	19.387501	1.648621	449600
1972-06-13	19.387501	19.650000	19.350000	19.637501	1.669881	484800
1972-06-14	19.750000	19.987499	19.750000	19.987499	1.699642	705600
1972-06-15	19.987499	20.037500	19.812500	19.875000	1.690076	529600
1972-06-16	19.875000	19.975000	19.799999	19.937500	1.695390	300800
1972-06-19	19.937500	19.937500	19.775000	19.825001	1.685824	196800
1972-06-20	19.825001	19.900000	19.762501	19.850000	1.687951	308800
1972-06-21	19.850000	20.037500	19.825001	19.875000	1.690076	483200
1972-06-22	19.799999	19.799999	19.600000	19.787500	1.682636	456000
1972-06-23	19.787500	19.862499	19.737499	19.750000	1.679448	436800
1972-06-26	19.674999	19.674999	19.549999	19.612499	1.667754	432000
1972-06-27	19.612499	19.750000	19.525000	19.612499	1.667754	332800
1972-06-28	19.612499	19.712500	19.531250	19.531250	1.660845	380800
1972-06-29	19.531250	19.600000	19.412500	19.575001	1.664566	449600
1972-06-30	19.600000	19.712500	19.600000	19.600000	1.666691	259200
1972-07-03	19.650000	19.762501	19.650000	19.756250	1.679978	208000
1972-07-05	19.825001	20.087500	19.825001	20.000000	1.700706	556800
1972-07-06	20.150000	20.256250	20.150000	20.187500	1.716649	747200
1972-07-07	20.187500	20.275000	20.174999	20.200001	1.717712	489600
1972-07-10	20.200001	20.200001	19.950001	19.950001	1.696454	443200
1972-07-11	19.950001	19.975000	19.825001	19.850000	1.687951	305600
1972-07-12	19.850000	19.937500	19.762501	19.787500	1.682636	432000
1972-07-13	19.787500	19.850000	19.587500	19.587500	1.665630	571200
1972-07-14	19.587500	20.049999	19.575001	19.662500	1.672005	739200
1972-07-17	19.662500	19.787500	19.375000	19.400000	1.649685	515200
1972-07-18	19.400000	19.437500	19.174999	19.424999	1.651811	897600
1972-07-19	19.500000	19.700001	19.500000	19.500000	1.658188	768000
1972-07-20	19.500000	19.575001	19.475000	19.537500	1.661376	464000
1972-07-21	19.537500	19.825001	19.462500	19.825001	1.685824	500800
1972-07-24	19.900000	20.049999	19.900000	19.937500	1.695390	760000
1972-07-25	19.937500	20.025000	19.900000	19.900000	1.692202	672000
1972-07-26	19.900000	19.906250	19.650000	19.725000	1.677321	1080000
1972-07-27	19.725000	19.900000	19.725000	19.850000	1.687951	417600
1972-07-28	19.850000	19.987499	19.812500	19.900000	1.692202	388800
1972-07-31	19.912500	20.037500	19.912500	20.037500	1.703893	428800
1972-08-01	20.100000	20.500000	20.100000	20.500000	1.743223	1225600
1972-08-02	20.500000	20.575001	20.424999	20.450001	1.738971	843200
1972-08-03	20.450001	20.825001	20.400000	20.762501	1.771392	1460800
1972-08-04	20.762501	20.850000	20.625000	20.799999	1.774592	648000
1972-08-07	20.799999	21.012501	20.762501	20.887501	1.782058	1000000
1972-08-08	20.887501	20.950001	20.775000	20.912500	1.784189	601600
1972-08-09	20.912500	21.174999	20.900000	21.174999	1.806585	681600
1972-08-10	21.174999	21.250000	21.062500	21.174999	1.806585	908800
1972-08-11	21.174999	21.275000	21.112499	21.275000	1.815117	744000
1972-08-14	21.275000	21.337500	21.237499	21.237499	1.811918	657600
1972-08-15	21.137501	21.137501	20.950001	21.012501	1.792721	680000
1972-08-16	21.012501	21.075001	20.799999	20.799999	1.774592	355200
1972-08-17	20.799999	20.862499	20.662500	20.662500	1.762859	521600
1972-08-18	20.662500	20.825001	20.575001	20.575001	1.755395	497600
1972-08-21	20.575001	20.687500	20.412500	20.525000	1.751128	409600
1972-08-22	20.549999	20.725000	20.549999	20.637501	1.760728	492800
1972-08-23	20.637501	20.700001	20.575001	20.650000	1.761794	292800
1972-08-24	20.650000	20.674999	20.356251	20.362499	1.737265	339200
1972-08-25	20.362499	20.400000	20.275000	20.299999	1.731934	564800
1972-08-28	20.299999	20.375000	20.212500	20.212500	1.724468	396800
1972-08-29	20.212500	20.450001	20.150000	20.437500	1.743664	728000
1972-08-30	20.437500	20.475000	20.350000	20.400000	1.740465	344000
1972-08-31	20.400000	20.462500	20.299999	20.424999	1.742598	441600
1972-09-01	20.424999	20.487499	20.262501	20.312500	1.732999	384000
1972-09-05	20.312500	20.337500	20.225000	20.237499	1.726601	340800
1972-09-06	20.237499	20.275000	20.049999	20.062500	1.711669	352000
1972-09-07	20.062500	20.150000	19.937500	19.975000	1.704205	452800
1972-09-08	19.975000	20.025000	19.937500	19.937500	1.701005	371200
1972-09-11	19.887501	19.887501	19.674999	19.825001	1.691407	428800
1972-09-12	19.825001	19.924999	19.662500	19.750000	1.685010	571200
1972-09-13	19.750000	19.900000	19.662500	19.900000	1.697805	545600
1972-09-14	19.900000	20.025000	19.862499	19.975000	1.704205	371200
1972-09-15	19.975000	20.012501	19.887501	19.887501	1.696740	387200
1972-09-18	19.850000	19.850000	19.700001	19.812500	1.690342	344000
1972-09-19	19.850000	19.962500	19.850000	19.850000	1.693540	384000
1972-09-20	19.850000	20.043751	19.850000	20.025000	1.708471	371200
1972-09-21	20.025000	20.049999	19.924999	19.975000	1.704205	393600
1972-09-22	19.975000	19.987499	19.825001	19.912500	1.698872	465600
1972-09-25	19.912500	19.950001	19.862499	19.912500	1.698872	371200
1972-09-26	19.912500	20.075001	19.900000	19.906250	1.698339	564800
1972-09-27	19.912500	20.350000	19.912500	20.350000	1.736199	793600
1972-09-28	20.287500	20.287500	20.075001	20.212500	1.724468	777600
1972-09-29	20.212500	20.337500	20.174999	20.325001	1.734066	668800
1972-10-02	20.325001	20.337500	20.174999	20.262501	1.728733	483200
1972-10-03	20.262501	20.375000	20.262501	20.337500	1.735132	449600
1972-10-04	20.337500	20.393749	20.162500	20.162500	1.720201	449600
1972-10-05	20.162500	20.174999	19.750000	19.750000	1.685010	739200
1972-10-06	19.750000	20.187500	19.687500	20.075001	1.712737	737600
1972-10-09	20.075001	20.168751	20.000000	20.012501	1.707405	219200
1972-10-10	20.012501	20.150000	19.600000	19.700001	1.680743	1107200
1972-10-11	19.700001	19.712500	19.200001	19.537500	1.666878	2044800
1972-10-12	19.424999	19.424999	19.225000	19.225000	1.640217	1049600
1972-10-13	19.174999	19.174999	18.862499	18.950001	1.616755	1440000
1972-10-16	18.950001	19.000000	18.112499	18.225000	1.554900	1904000
1972-10-17	18.225000	18.600000	18.075001	18.512501	1.579428	2627200
1972-10-18	18.725000	18.987499	18.725000	18.950001	1.616755	1612800
1972-10-19	18.950001	18.962500	18.775000	18.924999	1.614622	811200
1972-10-20	18.924999	19.350000	18.900000	19.350000	1.650883	796800
1972-10-23	19.450001	19.625000	19.450001	19.525000	1.665813	552000
1972-10-24	19.525000	19.525000	19.275000	19.462500	1.660480	548800
1972-10-25	19.437500	19.437500	19.150000	19.174999	1.635952	321600
1972-10-26	19.174999	19.174999	18.850000	18.875000	1.610356	809600
1972-10-27	18.912500	19.037500	18.912500	18.937500	1.615689	484800
1972-10-30	18.937500	19.049999	18.900000	18.987499	1.619955	276800
1972-10-31	19.049999	19.275000	19.049999	19.275000	1.644483	499200
1972-11-01	19.299999	19.487499	19.299999	19.475000	1.661547	744000
1972-11-02	19.475000	19.549999	19.412500	19.549999	1.667946	548800
1972-11-03	19.543751	19.543751	19.350000	19.393749	1.654615	512000
1972-11-06	19.393749	19.424999	18.825001	19.049999	1.625287	1024000
1972-11-08	19.049999	19.150000	18.662500	18.825001	1.611801	1155200
1972-11-09	18.812500	18.812500	18.549999	18.575001	1.590397	819200
1972-11-10	18.575001	18.737499	18.562500	18.612499	1.593607	833600
1972-11-13	18.662500	18.850000	18.662500	18.837500	1.612872	704000
1972-11-14	18.937500	19.400000	18.937500	19.400000	1.661035	996800
1972-11-15	19.400000	19.500000	19.212500	19.212500	1.644979	568000
1972-11-16	19.212500	19.275000	19.137501	19.250000	1.648190	496000
1972-11-17	19.250000	19.262501	19.025000	19.200001	1.643910	401600
1972-11-20	19.200001	19.275000	19.137501	19.250000	1.648190	364800
1972-11-21	19.262501	19.400000	19.262501	19.362499	1.657822	651200
1972-11-22	19.362499	19.725000	19.350000	19.700001	1.686720	904000
1972-11-24	19.700001	19.712500	19.424999	19.450001	1.665315	480000
1972-11-27	19.362499	19.362499	19.200001	19.275000	1.650331	400000
1972-11-28	19.275000	19.312500	19.075001	19.112499	1.636419	396800
1972-11-29	19.112499	19.350000	19.000000	19.350000	1.656752	539200
1972-11-30	19.350000	19.562500	19.350000	19.549999	1.673876	440000
1972-12-01	19.549999	20.049999	19.549999	19.900000	1.703843	1123200
1972-12-04	19.962500	20.037500	19.962500	20.025000	1.714545	1088000
1972-12-05	20.000000	20.000000	19.887501	19.900000	1.703843	577600
1972-12-06	19.900000	19.950001	19.799999	19.850000	1.699562	640000
1972-12-07	19.850000	19.875000	19.799999	19.837500	1.698493	504000
1972-12-08	19.862499	20.225000	19.862499	20.150000	1.725249	932800
1972-12-11	20.150000	20.250000	20.100000	20.212500	1.730600	616000
1972-12-12	20.187500	20.187500	19.924999	19.950001	1.708124	609600
1972-12-13	19.950001	19.950001	19.812500	19.812500	1.696352	416000
1972-12-14	19.812500	19.850000	19.725000	19.775000	1.693141	420800
1972-12-15	19.799999	20.049999	19.799999	19.906250	1.704379	569600
1972-12-18	19.875000	19.875000	19.625000	19.725000	1.688861	796800
1972-12-19	19.687500	19.687500	19.500000	19.500000	1.669596	752000
1972-12-20	19.500000	19.637501	19.299999	19.475000	1.667455	619200
1972-12-21	19.475000	19.487499	19.275000	19.275000	1.650331	515200
1972-12-22	19.275000	19.525000	19.250000	19.525000	1.671735	360000
1972-12-26	19.575001	19.775000	19.575001	19.587500	1.677088	291200
1972-12-27	19.612499	19.950001	19.612499	19.950001	1.708124	555200
1972-12-29	19.950001	20.150000	19.950001	20.100000	1.720967	929600
1973-01-02	20.225000	20.475000	20.225000	20.450001	1.750934	724800
1973-01-03	20.462500	20.687500	20.462500	20.462500	1.752004	1089600
1973-01-04	20.462500	20.625000	20.299999	20.587500	1.762706	923200
1973-01-05	20.637501	20.975000	20.637501	20.937500	1.792674	1203200
1973-01-08	20.937500	21.000000	20.799999	20.937500	1.792674	652800
1973-01-09	20.937500	20.962500	20.762501	20.875000	1.787323	675200
1973-01-10	20.775000	20.775000	20.562500	20.575001	1.761637	496000
1973-01-11	20.600000	21.150000	20.600000	20.762501	1.777691	1059200
1973-01-12	20.862499	21.250000	20.862499	21.000000	1.798026	993600
1973-01-15	21.137501	21.450001	21.137501	21.162500	1.811938	1372800
1973-01-16	21.162500	21.237499	21.037500	21.125000	1.808728	907200
1973-01-17	21.125000	21.212500	21.037500	21.200001	1.815149	417600
1973-01-18	21.350000	21.500000	21.350000	21.443750	1.836020	752000
1973-01-19	21.443750	21.950001	21.362499	21.950001	1.879364	1195200
1973-01-22	21.950001	21.950001	21.799999	21.799999	1.866522	689600
1973-01-23	21.799999	22.237499	21.687500	22.212500	1.901840	1096000
1973-01-24	22.212500	22.424999	21.725000	21.799999	1.866522	1300800
1973-01-26	21.799999	21.900000	21.612499	21.887501	1.874014	1105600
1973-01-29	21.887501	22.100000	21.700001	22.075001	1.890068	800000
1973-01-30	22.075001	22.250000	21.924999	21.950001	1.879364	889600
1973-01-31	21.887501	21.887501	21.725000	21.775000	1.864381	545600
1973-02-01	21.775000	21.900000	21.424999	21.450001	1.836555	696000
1973-02-02	21.450001	21.600000	21.350000	21.487499	1.839765	827200
1973-02-05	21.487499	21.600000	21.424999	21.500000	1.840836	348800
1973-02-06	21.549999	22.000000	21.549999	21.887501	1.874014	689600
1973-02-07	21.924999	22.100000	21.924999	21.924999	1.883248	740800
1973-02-08	21.924999	21.950001	21.575001	21.875000	1.878953	1033600
1973-02-09	21.887501	22.299999	21.887501	22.299999	1.915458	784000
1973-02-12	22.325001	22.500000	22.325001	22.424999	1.926195	684800
1973-02-13	22.549999	22.825001	22.549999	22.549999	1.936931	1264000
1973-02-14	22.537500	22.537500	22.275000	22.281250	1.913848	585600
1973-02-15	22.281250	22.362499	22.012501	22.075001	1.896131	795200
1973-02-16	22.075001	22.137501	21.962500	22.062500	1.895058	488000
1973-02-20	22.150000	22.350000	22.150000	22.350000	1.919752	532800
1973-02-21	22.350000	22.375000	22.049999	22.187500	1.905795	425600
1973-02-22	22.187500	22.250000	21.924999	22.200001	1.906868	628800
1973-02-23	22.125000	22.125000	21.600000	21.674999	1.861773	744000
1973-02-26	21.674999	21.674999	21.362499	21.549999	1.851036	1048000
1973-02-27	21.549999	21.600000	21.100000	21.150000	1.816678	952000
1973-02-28	21.150000	21.575001	20.924999	21.575001	1.853183	1144000
1973-03-01	21.575001	21.750000	21.325001	21.350000	1.833858	924800
1973-03-02	21.350000	22.200001	21.100000	22.100000	1.898279	964800
1973-03-05	22.100000	22.106251	21.625000	21.937500	1.884322	1040000
1973-03-06	21.937500	22.287500	21.762501	21.862499	1.877878	852800
1973-03-07	21.924999	22.275000	21.924999	22.049999	1.893985	696000
1973-03-08	22.049999	22.162500	21.912500	22.025000	1.891837	545600
1973-03-09	22.025000	22.125000	21.900000	21.975000	1.887541	377600
1973-03-12	22.037500	22.200001	22.037500	22.125000	1.900427	379200
1973-03-13	22.125000	22.337500	22.100000	22.237499	1.910088	491200
1973-03-14	22.237499	22.475000	22.237499	22.437500	1.927268	585600
1973-03-15	22.437500	22.487499	22.200001	22.200001	1.906868	547200
1973-03-16	22.200001	22.424999	22.025000	22.174999	1.904721	617600
1973-03-19	22.143749	22.143749	21.875000	21.893749	1.880563	529600
1973-03-20	21.893749	22.000000	21.674999	21.887501	1.880027	579200
1973-03-21	21.887501	22.062500	21.512501	21.525000	1.848889	548800
1973-03-22	21.443750	21.443750	21.212500	21.275000	1.827416	1044800
1973-03-23	21.275000	21.450001	20.975000	21.400000	1.838153	1196800
1973-03-26	21.400000	21.750000	21.362499	21.625000	1.857479	691200
1973-03-27	21.625000	21.924999	21.600000	21.875000	1.878953	660800
1973-03-28	21.875000	21.887501	21.700001	21.725000	1.866069	484800
1973-03-29	21.725000	21.950001	21.700001	21.937500	1.884322	652800
1973-03-30	21.875000	21.875000	21.525000	21.575001	1.853183	569600
1973-04-02	21.575001	21.637501	21.350000	21.400000	1.838153	308800
1973-04-03	21.400000	21.437500	21.200001	21.212500	1.822047	897600
1973-04-04	21.212500	21.325001	21.000000	21.150000	1.816678	680000
1973-04-05	21.150000	21.200001	21.000000	21.143749	1.816140	755200
1973-04-06	21.162500	21.400000	21.162500	21.174999	1.818826	480000
1973-04-09	21.174999	21.475000	21.025000	21.475000	1.844594	464000
1973-04-10	21.487499	21.750000	21.487499	21.712500	1.864993	635200
1973-04-11	21.712500	21.812500	21.325001	21.512501	1.847815	729600
1973-04-12	21.512501	21.612499	21.437500	21.612499	1.856405	553600
1973-04-13	21.537500	21.537500	21.424999	21.487499	1.845668	344000
1973-04-16	21.487499	21.487499	21.250000	21.262501	1.826342	401600
1973-04-17	21.262501	21.287500	21.174999	21.250000	1.825268	416000
1973-04-18	21.250000	21.600000	21.212500	21.600000	1.855332	560000
1973-04-19	21.600000	21.625000	21.412500	21.450001	1.842448	625600
1973-04-23	21.412500	21.412500	21.225000	21.275000	1.827416	444800
1973-04-24	21.174999	21.174999	20.750000	20.762501	1.783394	913600
1973-04-25	20.487499	20.487499	20.312500	20.375000	1.750111	1404800
1973-04-26	20.375000	20.575001	20.275000	20.487499	1.759772	947200
1973-04-27	20.487499	20.549999	20.256250	20.262501	1.740447	801600
1973-04-30	20.262501	20.450001	20.062500	20.400000	1.752257	1081600
1973-05-01	20.575001	20.887501	20.575001	20.768749	1.783931	724800
1973-05-02	20.575001	20.887501	20.575001	20.768749	1.783931	724800
1973-05-03	20.768749	21.200001	20.512501	21.200001	1.820972	912000
1973-05-04	21.200001	21.262501	21.049999	21.087500	1.817310	576000
1973-05-07	20.950001	20.950001	20.812500	20.850000	1.796844	507200
1973-05-08	20.850000	21.100000	20.799999	21.100000	1.818389	448000
1973-05-09	21.100000	21.150000	20.700001	20.700001	1.783915	635200
1973-05-10	20.700001	20.775000	20.462500	20.525000	1.768834	544000
1973-05-11	20.475000	20.475000	20.275000	20.281250	1.747830	673600
1973-05-14	20.174999	20.174999	19.762501	19.806250	1.706894	1400000
1973-05-15	19.806250	20.100000	19.612499	20.000000	1.723591	1321600
1973-05-16	20.000000	20.100000	19.875000	20.000000	1.723591	833600
1973-05-17	20.000000	20.000000	19.837500	19.850000	1.710664	456000
1973-05-18	19.750000	19.750000	19.424999	19.450001	1.676191	1419200
1973-05-21	19.337500	19.337500	19.075001	19.337500	1.666496	1443200
1973-05-22	19.424999	19.687500	19.424999	19.500000	1.680501	1099200
1973-05-23	19.500000	19.825001	19.450001	19.487499	1.679423	953600
1973-05-24	19.500000	20.025000	19.500000	20.025000	1.725745	1283200
1973-05-25	20.025000	20.400000	19.875000	20.400000	1.758062	1259200
1973-05-29	20.531250	20.531250	20.218750	20.218750	1.742442	488000
1973-05-30	20.218750	20.250000	19.921875	19.937500	1.718204	622400
1973-05-31	19.937500	19.984375	19.625000	19.671875	1.695313	755200
1973-06-01	19.625000	19.625000	19.375000	19.375000	1.669728	696000
1973-06-04	19.375000	19.421875	19.195313	19.359375	1.668382	662400
1973-06-05	19.359375	19.812500	19.359375	19.812500	1.707431	712000
1973-06-06	19.812500	19.984375	19.570313	19.687500	1.696660	638400
1973-06-07	19.906250	20.781250	19.906250	20.125000	1.734363	649600
1973-06-08	20.125000	20.328125	20.062500	20.265625	1.746481	564800
1973-06-11	20.265625	20.437500	20.156250	20.187500	1.739750	516800
1973-06-12	20.203125	20.625000	20.203125	20.578125	1.773414	763200
1973-06-13	20.578125	20.843750	20.531250	20.593750	1.774760	907200
1973-06-14	20.531250	20.531250	20.000000	20.062500	1.728976	726400
1973-06-15	19.984375	19.984375	19.718750	19.890625	1.714164	584000
1973-06-18	19.812500	19.812500	19.554688	19.625000	1.691274	411200
1973-06-19	19.625000	19.875000	19.445313	19.875000	1.712818	728000
1973-06-20	19.875000	20.140625	19.859375	20.093750	1.731670	504000
1973-06-21	19.937500	19.937500	19.609375	19.718750	1.699353	422400
1973-06-22	19.718750	20.000000	19.703125	19.796875	1.706085	617600
1973-06-25	19.632813	19.632813	19.289063	19.296875	1.662996	593600
1973-06-26	19.296875	19.718750	19.125000	19.546875	1.684540	1084800
1973-06-27	19.546875	19.656250	19.343750	19.578125	1.687234	446400
1973-06-28	19.578125	19.984375	19.562500	19.984375	1.722245	577600
1973-06-29	19.968750	19.968750	19.734375	19.812500	1.707431	364800
1973-07-02	19.625000	19.625000	19.078125	19.078125	1.644144	553600
1973-07-03	19.000000	19.000000	18.437500	18.656250	1.607787	1688000
1973-07-05	18.656250	18.812500	18.531250	18.750000	1.615866	588800
1973-07-06	18.750000	18.875000	18.671875	18.765625	1.617213	470400
1973-07-09	18.765625	19.093750	18.703125	19.093750	1.645491	680000
1973-07-10	19.265625	19.625000	19.265625	19.625000	1.691274	1120000
1973-07-11	19.687500	20.000000	19.687500	20.000000	1.723591	990400
1973-07-12	19.937500	19.937500	19.609375	19.609375	1.689926	699200
1973-07-13	19.609375	19.781250	19.375000	19.375000	1.669728	313600
1973-07-16	19.375000	19.937500	19.218750	19.937500	1.718204	708800
1973-07-17	19.937500	19.968750	19.320313	19.375000	1.669728	628800
1973-07-18	19.375000	19.750000	19.250000	19.640625	1.692620	806400
1973-07-19	19.640625	19.953125	19.531250	19.687500	1.696660	806400
1973-07-20	19.687500	19.906250	19.562500	19.687500	1.696660	492800
1973-07-23	19.687500	19.781250	19.406250	19.546875	1.684540	484800
1973-07-24	19.546875	19.593750	19.312500	19.484375	1.679154	670400
1973-07-25	19.625000	20.156250	19.625000	19.937500	1.718204	1307200
1973-07-26	19.937500	20.140625	19.734375	19.921875	1.716858	641600
1973-07-27	19.921875	20.046875	19.812500	19.875000	1.712818	574400
1973-07-30	19.875000	20.046875	19.765625	20.046875	1.727630	438400
1973-07-31	20.046875	20.218750	19.656250	19.656250	1.693966	668800
1973-08-01	19.656250	19.671875	19.437500	19.468750	1.677807	572800
1973-08-02	19.468750	19.625000	19.390625	19.562500	1.685887	510400
1973-08-03	19.500000	19.500000	19.390625	19.468750	1.677807	227200
1973-08-06	19.468750	19.546875	19.265625	19.437500	1.675114	500800
1973-08-07	19.421875	19.421875	19.250000	19.250000	1.658957	536000
1973-08-08	19.125000	19.125000	19.000000	19.000000	1.643387	595200
1973-08-09	19.000000	19.171875	18.953125	18.968750	1.640684	598400
1973-08-10	18.968750	19.093750	18.789063	18.828125	1.628521	534400
1973-08-13	18.828125	18.875000	18.781250	18.843750	1.629872	353600
1973-08-14	18.843750	18.968750	18.687500	18.734375	1.620412	766400
1973-08-15	18.734375	18.968750	18.656250	18.906250	1.635279	721600
1973-08-16	18.906250	19.046875	18.765625	18.781250	1.624467	371200
1973-08-17	18.781250	18.875000	18.703125	18.781250	1.624467	334400
1973-08-20	18.781250	18.828125	18.625000	18.734375	1.620412	326400
1973-08-21	18.734375	18.796875	18.609375	18.609375	1.609600	652800
1973-08-22	18.609375	18.750000	18.578125	18.609375	1.609600	457600
1973-08-23	18.625000	18.765625	18.625000	18.703125	1.617709	438400
1973-08-24	18.703125	18.734375	18.640625	18.640625	1.612303	539200
1973-08-27	18.640625	19.031250	18.640625	19.031250	1.646089	456000
1973-08-28	19.031250	19.156250	18.953125	19.000000	1.643387	729600
1973-08-29	19.000000	19.062500	18.906250	19.015625	1.644739	446400
1973-08-30	19.015625	19.015625	18.921875	18.953125	1.639332	448000
1973-08-31	18.937500	18.937500	18.687500	18.812500	1.627169	417600
1973-09-04	18.781250	18.781250	18.546875	18.554688	1.604871	683200
1973-09-05	18.554688	18.625000	18.468750	18.609375	1.609600	644800
1973-09-06	18.609375	18.671875	18.593750	18.640625	1.612303	502400
1973-09-07	18.640625	18.640625	18.500000	18.507813	1.600816	590400
1973-09-10	18.500000	18.500000	18.328125	18.328125	1.585275	558400
1973-09-11	18.218750	18.218750	17.828125	17.875000	1.546081	1142400
1973-09-12	17.890625	18.281250	17.890625	18.156250	1.570407	747200
1973-09-13	18.156250	18.375000	18.156250	18.265625	1.579869	508800
1973-09-14	18.265625	18.625000	18.156250	18.625000	1.610952	510400
1973-09-17	17.820313	17.820313	16.921875	17.000000	1.470399	2640000
1973-09-18	16.312500	16.312500	15.796875	16.218750	1.402826	4646400
1973-09-19	16.625000	16.921875	16.625000	16.921875	1.463642	2176000
1973-09-20	16.921875	16.984375	16.625000	16.796875	1.452830	1545600
1973-09-21	16.531250	16.531250	16.125000	16.250000	1.405528	1585600
1973-09-24	16.250000	16.296875	15.656250	15.718750	1.359578	1614400
1973-09-25	15.812500	16.312500	15.812500	16.218750	1.402826	1249600
1973-09-26	16.281250	16.718750	16.281250	16.281250	1.408231	1033600
1973-09-27	16.281250	16.531250	16.187500	16.250000	1.405528	822400
1973-09-28	16.250000	16.312500	16.062500	16.125000	1.394717	652800
1973-10-01	16.109375	16.109375	15.937500	16.109375	1.393365	630400
1973-10-02	16.093750	16.093750	15.843750	15.968750	1.381202	760000
1973-10-03	15.875000	15.875000	15.453125	15.531250	1.343361	2358400
1973-10-04	15.531250	15.718750	15.312500	15.718750	1.359578	1713600
1973-10-05	15.781250	16.375000	15.781250	16.218750	1.402826	1121600
1973-10-08	16.218750	16.468750	15.937500	16.359375	1.414988	796800
1973-10-09	16.359375	16.359375	16.359375	16.359375	1.414988	0
1973-10-10	16.906250	17.781250	16.906250	17.125000	1.481211	2347200
1973-10-11	17.343750	17.734375	17.343750	17.562500	1.519052	1324800
1973-10-12	17.562500	17.781250	17.562500	17.625000	1.524458	832000
1973-10-15	17.515625	17.515625	17.375000	17.453125	1.509591	633600
1973-10-16	17.453125	17.625000	17.250000	17.617188	1.523782	649600
1973-10-17	17.617188	17.812500	17.578125	17.703125	1.531215	809600
1973-10-18	17.703125	18.281250	17.703125	17.968750	1.554190	1004800
1973-10-19	18.062500	18.437500	18.062500	18.218750	1.575815	729600
1973-10-22	18.015625	18.015625	17.500000	17.500000	1.513646	667200
1973-10-23	17.500000	18.109375	17.203125	17.875000	1.546081	713600
1973-10-24	17.875000	18.046875	17.734375	17.968750	1.554190	393600
1973-10-25	17.968750	18.218750	17.843750	18.062500	1.562298	824000
1973-10-26	18.062500	18.234375	17.687500	17.843750	1.543379	974400
1973-10-29	17.843750	18.046875	17.750000	17.812500	1.540676	635200
1973-10-30	17.796875	17.796875	17.406250	17.406250	1.505537	820800
1973-10-31	17.406250	17.609375	17.328125	17.515625	1.514997	739200
1973-11-01	17.515625	17.796875	17.406250	17.578125	1.520403	492800
1973-11-02	17.578125	17.812500	17.500000	17.515625	1.514997	584000
1973-11-05	17.437500	17.437500	17.187500	17.296875	1.496076	644800
1973-11-06	17.296875	17.546875	17.250000	17.250000	1.492022	531200
1973-11-07	17.250000	17.468750	17.218750	17.296875	1.496076	390400
1973-11-08	17.625000	17.859375	17.625000	17.640625	1.532008	926400
1973-11-09	17.625000	17.625000	17.390625	17.398438	1.510977	540800
1973-11-12	17.398438	17.796875	17.265625	17.765625	1.542865	710400
1973-11-13	17.937500	18.125000	17.937500	18.109375	1.572718	1001600
1973-11-14	18.109375	18.125000	17.734375	17.937500	1.557791	824000
1973-11-15	17.875000	17.875000	17.218750	17.500000	1.519796	1083200
1973-11-16	17.515625	18.015625	17.515625	17.781250	1.544221	833600
1973-11-19	17.781250	17.789063	17.195313	17.250000	1.498086	668800
1973-11-20	17.171875	17.171875	16.695313	17.000000	1.476374	1012800
1973-11-21	17.000000	17.359375	16.875000	17.296875	1.502156	848000
1973-11-23	17.265625	17.265625	17.000000	17.031250	1.479087	427200
1973-11-26	16.843750	16.843750	16.625000	16.625000	1.443807	784000
1973-11-27	16.625000	16.765625	16.468750	16.468750	1.430237	788800
1973-11-28	16.531250	16.921875	16.531250	16.828125	1.461447	665600
1973-11-29	16.828125	16.937500	16.578125	16.625000	1.443807	702400
1973-11-30	16.625000	16.750000	16.437500	16.562500	1.438380	521600
1973-12-03	16.546875	16.546875	15.968750	16.156250	1.403097	1004800
1973-12-04	16.156250	16.281250	15.953125	15.953125	1.385458	899200
1973-12-05	15.953125	16.109375	15.812500	15.828125	1.374602	870400
1973-12-06	15.828125	16.296875	15.820313	16.296875	1.415311	742400
1973-12-07	16.296875	16.687500	16.218750	16.562500	1.438380	852800
1973-12-10	16.562500	16.625000	16.312500	16.437500	1.427523	934400
1973-12-11	16.437500	16.468750	15.703125	15.718750	1.365103	1017600
1973-12-12	15.718750	15.812500	15.562500	15.664063	1.360353	872000
1973-12-13	15.664063	15.937500	15.656250	15.750000	1.367816	478400
1973-12-14	15.718750	15.718750	15.218750	15.375000	1.335250	1622400
1973-12-17	15.281250	15.281250	14.890625	15.000000	1.302683	718400
1973-12-18	15.000000	15.593750	14.921875	15.593750	1.354248	713600
1973-12-19	15.593750	15.875000	15.515625	15.671875	1.361033	758400
1973-12-20	15.671875	15.687500	15.156250	15.187500	1.318966	734400
1973-12-21	15.187500	15.250000	14.984375	15.031250	1.305396	667200
1973-12-24	14.937500	14.937500	14.695313	14.843750	1.289114	486400
1973-12-26	15.218750	15.531250	15.218750	15.531250	1.348820	684800
1973-12-27	15.718750	16.015625	15.718750	15.937500	1.384101	702400
1973-12-28	15.937500	15.937500	15.531250	15.578125	1.352889	486400
1973-12-31	15.578125	15.593750	15.312500	15.421875	1.339321	564800
1974-01-02	15.421875	15.437500	15.062500	15.171875	1.317610	809600
1974-01-03	15.171875	15.359375	14.921875	14.953125	1.298612	859200
1974-01-04	14.875000	14.875000	14.343750	14.421875	1.252476	1486400
1974-01-07	14.421875	14.421875	14.062500	14.203125	1.233478	1155200
1974-01-08	14.203125	14.421875	14.125000	14.250000	1.237549	899200
1974-01-09	14.250000	14.265625	14.078125	14.234375	1.236192	617600
1974-01-10	14.234375	14.687500	14.218750	14.312500	1.242977	816000
1974-01-11	14.500000	15.000000	14.500000	15.000000	1.302683	659200
1974-01-14	15.000000	15.359375	14.687500	14.812500	1.286399	880000
1974-01-15	14.812500	15.140625	14.781250	14.945313	1.297934	649600
1974-01-16	14.945313	15.281250	14.921875	15.234375	1.323036	680000
1974-01-17	15.453125	15.718750	15.453125	15.671875	1.361033	888000
1974-01-18	15.671875	15.687500	15.343750	15.375000	1.335250	792000
1974-01-21	15.312500	15.312500	14.890625	15.312500	1.329822	681600
1974-01-22	15.312500	15.609375	15.203125	15.609375	1.355604	496000
1974-01-23	15.609375	15.625000	15.484375	15.500000	1.346106	608000
1974-01-24	15.500000	15.515625	15.250000	15.406250	1.337964	401600
1974-01-25	15.406250	15.546875	15.312500	15.437500	1.340678	433600
1974-01-28	15.437500	15.500000	15.250000	15.273438	1.326430	488000
1974-01-29	15.265625	15.265625	15.031250	15.203125	1.320324	505600
1974-01-30	15.328125	15.531250	15.328125	15.390625	1.336606	558400
1974-01-31	15.390625	15.609375	15.320313	15.328125	1.331179	564800
1974-02-01	15.281250	15.281250	15.015625	15.078125	1.309468	491200
1974-02-04	15.046875	15.046875	14.812500	14.812500	1.286399	497600
1974-02-05	14.812500	14.968750	14.703125	14.796875	1.285042	420800
1974-02-06	14.796875	14.906250	14.718750	14.828125	1.294757	364800
1974-02-07	14.828125	14.828125	14.625000	14.765625	1.289299	403200
1974-02-08	14.765625	14.828125	14.531250	14.570313	1.272245	465600
1974-02-11	14.570313	14.593750	14.156250	14.250000	1.244276	580800
1974-02-12	14.250000	14.375000	14.156250	14.265625	1.245640	489600
1974-02-13	14.265625	14.500000	14.250000	14.328125	1.251097	593600
1974-02-14	14.328125	14.343750	14.062500	14.156250	1.236090	617600
1974-02-15	14.218750	14.593750	14.218750	14.593750	1.274292	561600
1974-02-19	14.593750	14.875000	14.421875	14.484375	1.264740	667200
1974-02-20	14.484375	14.718750	14.296875	14.718750	1.285206	536000
1974-02-21	14.734375	14.875000	14.734375	14.843750	1.296120	480000
1974-02-22	14.812500	14.812500	14.546875	14.781250	1.290663	611200
1974-02-25	14.781250	14.843750	14.617188	14.734375	1.286569	420800
1974-02-26	14.734375	14.859375	14.593750	14.859375	1.297485	488000
1974-02-27	14.859375	15.000000	14.734375	14.812500	1.293392	886400
1974-02-28	14.812500	14.875000	14.750000	14.867188	1.298167	419200
1974-03-01	14.867188	14.890625	14.718750	14.750000	1.287935	478400
1974-03-04	14.750000	14.796875	14.468750	14.796875	1.292027	520000
1974-03-05	14.890625	15.125000	14.890625	15.109375	1.319315	812800
1974-03-06	15.109375	15.281250	15.015625	15.265625	1.332957	574400
1974-03-07	15.265625	15.296875	14.890625	14.984375	1.308400	443200
1974-03-08	14.984375	15.203125	14.843750	15.031250	1.312492	556800
1974-03-11	15.031250	15.406250	14.781250	15.406250	1.345237	697600
1974-03-12	15.406250	15.718750	15.406250	15.593750	1.361609	1092800
1974-03-13	15.593750	15.875000	15.570313	15.625000	1.364337	561600
1974-03-14	15.625000	15.718750	15.437500	15.546875	1.357516	902400
1974-03-15	15.546875	15.656250	15.421875	15.578125	1.360244	513600
1974-03-18	15.578125	15.671875	15.460938	15.468750	1.350694	468800
1974-03-19	15.468750	15.468750	15.328125	15.359375	1.341144	320000
1974-03-20	15.359375	15.421875	15.320313	15.390625	1.343872	360000
1974-03-21	15.390625	15.484375	15.156250	15.187500	1.326136	620800
1974-03-22	15.187500	15.281250	15.093750	15.218750	1.328865	419200
1974-03-25	15.218750	15.484375	15.062500	15.468750	1.350694	472000
1974-03-26	15.500000	15.671875	15.500000	15.625000	1.364337	683200
1974-03-27	15.562500	15.562500	15.250000	15.250000	1.331593	603200
1974-03-28	15.156250	15.156250	14.937500	14.984375	1.308400	656000
1974-03-29	14.984375	15.015625	14.687500	14.734375	1.286569	600000
1974-04-01	14.734375	14.781250	14.281250	14.359375	1.253826	750400
1974-04-02	14.476563	14.703125	14.476563	14.625000	1.277019	505600
1974-04-03	14.687500	14.968750	14.687500	14.953125	1.305671	480000
1974-04-04	14.953125	15.156250	14.906250	15.007813	1.310446	582400
1974-04-05	14.781250	14.781250	14.578125	14.593750	1.274292	500800
1974-04-08	14.593750	14.593750	14.390625	14.421875	1.259284	430400
1974-04-09	14.421875	14.687500	14.414063	14.562500	1.271563	428800
1974-04-10	14.562500	14.656250	14.375000	14.390625	1.256554	625600
1974-04-11	14.390625	14.500000	14.343750	14.343750	1.252462	576000
1974-04-15	14.343750	14.593750	14.328125	14.406250	1.257920	494400
1974-04-16	14.453125	14.656250	14.453125	14.640625	1.278384	484800
1974-04-17	14.640625	14.718750	14.453125	14.640625	1.278384	553600
1974-04-18	14.640625	14.812500	14.625000	14.687500	1.282477	334400
1974-04-19	14.609375	14.609375	14.453125	14.476563	1.264059	467200
1974-04-22	14.476563	14.531250	14.359375	14.406250	1.257920	428800
1974-04-23	14.398438	14.398438	14.203125	14.203125	1.240183	475200
1974-04-24	14.203125	14.234375	13.968750	13.976563	1.220399	772800
1974-04-25	13.906250	13.906250	13.671875	13.851563	1.209486	956800
1974-04-26	13.875000	14.171875	13.875000	14.093750	1.230632	504000
1974-04-29	14.062500	14.062500	13.867188	14.031250	1.225175	600000
1974-04-30	14.031250	14.312500	13.968750	14.203125	1.240183	577600
1974-05-01	14.203125	14.484375	14.109375	14.375000	1.255191	609600
1974-05-02	14.375000	14.500000	14.250000	14.335938	1.251780	588800
1974-05-03	14.296875	14.296875	14.031250	14.140625	1.234726	374400
1974-05-06	14.031250	14.031250	13.843750	14.015625	1.223811	478400
1974-05-07	14.015625	14.281250	14.015625	14.257813	1.244958	288000
1974-05-08	14.257813	14.281250	14.093750	14.125000	1.240320	452800
1974-05-09	14.125000	14.421875	14.093750	14.406250	1.265018	632000
1974-05-10	14.406250	14.406250	13.914063	14.000000	1.229344	820800
1974-05-13	14.000000	14.000000	13.695313	13.843750	1.215624	764800
1974-05-14	13.859375	14.031250	13.859375	13.937500	1.223855	387200
1974-05-15	13.937500	13.968750	13.789063	13.898438	1.220426	382400
1974-05-16	13.898438	13.984375	13.750000	13.750000	1.207392	382400
1974-05-17	13.734375	13.734375	13.593750	13.640625	1.197787	449600
1974-05-20	13.640625	13.796875	13.593750	13.640625	1.197787	504000
1974-05-21	13.640625	13.843750	13.570313	13.593750	1.193671	524800
1974-05-22	13.593750	13.765625	13.437500	13.507813	1.186125	444800
1974-05-23	13.507813	13.546875	13.281250	13.515625	1.186811	617600
1974-05-24	13.515625	13.671875	13.437500	13.671875	1.200531	688000
1974-05-28	13.671875	13.718750	13.531250	13.562500	1.190927	496000
1974-05-29	13.562500	13.617188	13.156250	13.164063	1.155940	625600
1974-05-30	13.164063	13.421875	13.101563	13.406250	1.177207	731200
1974-05-31	13.406250	13.437500	13.250000	13.281250	1.166230	456000
1974-06-03	13.281250	13.687500	13.187500	13.687500	1.201904	606400
1974-06-04	13.687500	13.875000	13.671875	13.781250	1.210136	784000
1974-06-05	13.781250	13.906250	13.671875	13.773438	1.209449	428800
1974-06-06	13.773438	14.234375	13.718750	14.218750	1.248552	641600
1974-06-07	14.296875	14.500000	14.296875	14.328125	1.258157	1048000
1974-06-10	14.328125	14.406250	14.125000	14.390625	1.263645	534400
1974-06-11	14.312500	14.312500	14.140625	14.156250	1.243065	488000
1974-06-12	14.125000	14.125000	13.921875	14.046875	1.233460	545600
1974-06-13	14.062500	14.265625	14.062500	14.218750	1.248552	384000
1974-06-14	14.171875	14.171875	13.921875	13.921875	1.222484	502400
1974-06-17	13.875000	13.875000	13.640625	13.671875	1.200531	446400
1974-06-18	13.671875	13.718750	13.468750	13.500000	1.185439	676800
1974-06-19	13.500000	13.656250	13.500000	13.531250	1.188183	345600
1974-06-20	13.531250	13.625000	13.343750	13.359375	1.173091	379200
1974-06-21	13.359375	13.359375	13.156250	13.312500	1.168975	710400
1974-06-24	13.312500	13.484375	13.203125	13.484375	1.184067	350400
1974-06-25	13.484375	13.843750	13.484375	13.843750	1.215624	472000
1974-06-26	13.781250	13.781250	13.500000	13.515625	1.186811	492800
1974-06-27	13.437500	13.437500	13.203125	13.250000	1.163486	536000
1974-06-28	13.250000	13.375000	13.125000	13.296875	1.167603	648000
1974-07-01	13.296875	13.343750	13.218750	13.296875	1.167603	539200
1974-07-02	13.296875	13.343750	13.140625	13.218750	1.160742	534400
1974-07-03	13.218750	13.328125	13.125000	13.125000	1.152510	707200
1974-07-05	13.070313	13.070313	12.828125	12.859375	1.129185	484800
1974-07-08	12.640625	12.640625	12.382813	12.437500	1.092141	1211200
1974-07-09	12.437500	12.687500	12.421875	12.609375	1.107233	1051200
1974-07-10	12.609375	12.687500	12.312500	12.359375	1.085281	787200
1974-07-11	12.359375	12.546875	12.265625	12.421875	1.090769	1033600
1974-07-12	12.703125	13.437500	12.703125	13.437500	1.179950	1243200
1974-07-15	13.468750	13.812500	13.468750	13.687500	1.201904	1065600
1974-07-16	13.500000	13.500000	13.312500	13.359375	1.173091	692800
1974-07-17	13.359375	13.609375	13.156250	13.609375	1.195043	768000
1974-07-18	13.609375	13.843750	13.531250	13.562500	1.190927	860800
1974-07-19	13.562500	13.750000	13.562500	13.609375	1.195043	532800
1974-07-22	13.609375	13.742188	13.421875	13.742188	1.206705	588800
1974-07-23	13.812500	13.992188	13.812500	13.890625	1.219741	793600
1974-07-24	13.890625	13.921875	13.718750	13.812500	1.212880	560000
1974-07-25	13.812500	13.921875	13.359375	13.421875	1.178579	742400
1974-07-26	13.406250	13.406250	12.796875	12.890625	1.131929	782400
1974-07-29	12.718750	12.718750	12.578125	12.687500	1.114093	638400
1974-07-30	12.687500	12.968750	12.640625	12.968750	1.138790	536000
1974-07-31	12.968750	12.968750	12.601563	12.601563	1.106547	440000
1974-08-01	12.601563	12.734375	12.414063	12.609375	1.107233	907200
1974-08-02	12.609375	12.718750	12.539063	12.546875	1.101744	438400
1974-08-05	12.554688	12.929688	12.554688	12.765625	1.120954	777600
1974-08-06	12.937500	13.234375	12.937500	13.046875	1.145650	1137600
1974-08-07	13.046875	13.437500	12.984375	13.421875	1.178579	1059200
1974-08-08	13.421875	13.437500	12.937500	13.031250	1.152327	1289600
1974-08-09	13.031250	13.171875	12.875000	13.031250	1.152327	784000
1974-08-12	13.031250	13.109375	12.656250	12.687500	1.121930	798400
1974-08-13	12.687500	12.734375	12.484375	12.640625	1.117785	686400
1974-08-14	12.625000	12.625000	12.437500	12.500000	1.105350	784000
1974-08-15	12.500000	12.656250	12.406250	12.500000	1.105350	908800
1974-08-16	12.500000	12.562500	12.406250	12.406250	1.097059	648000
1974-08-19	12.296875	12.296875	12.093750	12.296875	1.087388	988800
1974-08-20	12.296875	12.531250	12.203125	12.484375	1.103968	955200
1974-08-21	12.484375	12.500000	12.000000	12.000000	1.061136	940800
1974-08-22	12.000000	12.281250	11.812500	12.046875	1.065281	1313600
1974-08-23	12.046875	12.203125	11.812500	11.875000	1.050082	852800
1974-08-26	11.875000	12.281250	11.765625	12.093750	1.069426	1161600
1974-08-27	12.093750	12.140625	11.875000	12.000000	1.061136	841600
1974-08-28	12.000000	12.187500	11.921875	11.953125	1.056990	1022400
1974-08-29	11.953125	12.000000	11.765625	11.796875	1.043173	816000
1974-08-30	11.890625	12.093750	11.890625	12.000000	1.061136	1046400
1974-09-03	12.000000	12.031250	11.468750	11.468750	1.014159	1166400
1974-09-04	11.250000	11.250000	10.843750	11.250000	0.994814	2585600
1974-09-05	11.250000	11.468750	11.031250	11.390625	1.007249	1348800
1974-09-06	11.390625	11.593750	11.187500	11.187500	0.989288	1012800
1974-09-09	11.156250	11.156250	10.734375	10.812500	0.956127	947200
1974-09-10	10.812500	10.953125	10.640625	10.718750	0.947837	1113600
1974-09-11	10.718750	10.765625	10.320313	10.320313	0.912604	1128000
1974-09-12	10.312500	10.312500	9.703125	9.781250	0.864936	1811200
1974-09-13	9.781250	9.828125	9.406250	9.500000	0.840065	2096000
1974-09-16	9.500000	9.984375	9.406250	9.976563	0.882207	1745600
1974-09-17	10.109375	10.531250	10.109375	10.117188	0.894642	1404800
1974-09-18	10.117188	10.406250	9.875000	10.406250	0.920203	1212800
1974-09-19	10.578125	10.859375	10.578125	10.656250	0.942310	1534400
1974-09-20	10.656250	10.843750	10.406250	10.718750	0.947837	1289600
1974-09-23	10.718750	10.937500	10.515625	10.578125	0.935402	952000
1974-09-24	10.500000	10.500000	10.296875	10.421875	0.921585	752000
1974-09-25	10.421875	10.687500	10.312500	10.312500	0.911913	955200
1974-09-26	10.250000	10.250000	10.015625	10.250000	0.906387	412800
1974-09-27	10.250000	10.421875	10.000000	10.054688	0.889115	830400
1974-09-30	9.968750	9.968750	9.593750	9.937500	0.878753	1345600
1974-10-01	9.937500	10.109375	9.640625	10.015625	0.885662	2012800
1974-10-02	10.015625	10.218750	9.906250	9.968750	0.881516	1022400
1974-10-03	9.968750	10.031250	9.726563	9.859375	0.871844	897600
1974-10-04	9.859375	9.968750	9.640625	9.765625	0.863555	1187200
1974-10-07	9.953125	10.296875	9.953125	10.257813	0.907078	974400
1974-10-08	10.257813	10.281250	10.046875	10.125000	0.895333	1392000
1974-10-09	10.125000	10.750000	10.031250	10.750000	0.950601	1393600
1974-10-10	10.960938	11.218750	10.960938	11.007813	0.973398	2371200
1974-10-11	11.007813	11.210938	10.875000	11.125000	0.983761	1534400
1974-10-14	11.125000	11.500000	11.015625	11.187500	0.989288	1417600
1974-10-15	11.187500	11.375000	11.007813	11.078125	0.979615	1072000
1974-10-16	11.078125	11.312500	10.906250	11.070313	0.978925	1091200
1974-10-17	11.070313	11.343750	10.953125	11.250000	0.994814	1060800
1974-10-18	11.406250	11.671875	11.406250	11.515625	1.018304	1456000
1974-10-21	11.515625	12.031250	11.390625	12.031250	1.063899	1128000
1974-10-22	12.031250	12.218750	11.656250	11.734375	1.037647	1611200
1974-10-23	11.593750	11.593750	11.328125	11.375000	1.005868	1108800
1974-10-24	11.328125	11.328125	10.992188	11.328125	1.001723	1372800
1974-10-25	11.328125	11.484375	11.078125	11.078125	0.979615	969600
1974-10-28	11.078125	11.328125	11.015625	11.296875	0.998960	523200
1974-10-29	11.515625	11.984375	11.515625	11.984375	1.059754	1316800
1974-10-30	11.984375	12.312500	11.781250	12.062500	1.066662	1985600
1974-10-31	12.062500	12.140625	11.812500	11.820313	1.045246	1208000
1974-11-01	11.820313	12.093750	11.703125	11.968750	1.058372	972800
1974-11-04	11.953125	11.953125	11.625000	11.843750	1.047319	801600
1974-11-05	11.843750	12.250000	11.843750	12.242188	1.082552	1121600
1974-11-06	12.242188	12.500000	11.453125	11.500000	1.024770	2566400
1974-11-07	11.593750	11.953125	11.593750	11.703125	1.042869	2040000
1974-11-08	11.703125	11.937500	11.671875	11.906250	1.060970	934400
1974-11-11	11.906250	11.984375	11.765625	11.875000	1.058185	496000
1974-11-12	11.867188	11.867188	11.546875	11.562500	1.030339	995200
1974-11-13	11.562500	11.640625	11.437500	11.546875	1.028946	1206400
1974-11-14	11.546875	11.734375	11.375000	11.382813	1.014326	992000
1974-11-15	11.382813	11.500000	11.250000	11.265625	1.003884	521600
1974-11-18	11.093750	11.093750	10.859375	10.867188	0.968379	1156800
1974-11-19	10.867188	10.921875	10.562500	10.593750	0.944012	1446400
1974-11-20	10.593750	10.742188	10.468750	10.531250	0.938444	852800
1974-11-21	10.531250	10.812500	10.421875	10.718750	0.955151	1044800
1974-11-22	10.718750	10.953125	10.656250	10.656250	0.949582	1016000
1974-11-25	10.656250	10.906250	10.531250	10.875000	0.969075	720000
1974-11-26	10.875000	11.140625	10.781250	11.062500	0.985784	819200
1974-11-27	11.062500	11.343750	11.062500	11.140625	0.992745	993600
1974-11-29	11.140625	11.171875	11.031250	11.078125	0.987175	467200
1974-12-02	10.968750	10.968750	10.656250	10.671875	0.950975	619200
1974-12-03	10.656250	10.656250	10.500000	10.507813	0.936355	1260800
1974-12-04	10.507813	10.796875	10.382813	10.609375	0.945405	872000
1974-12-05	10.609375	10.718750	10.382813	10.390625	0.925911	748800
1974-12-06	10.359375	10.359375	10.156250	10.281250	0.916165	1075200
1974-12-09	10.281250	10.531250	10.156250	10.531250	0.938444	1024000
1974-12-10	10.640625	10.875000	10.640625	10.750000	0.957937	1115200
1974-12-11	10.750000	10.976563	10.695313	10.734375	0.956545	1662400
1974-12-12	10.734375	10.812500	10.570313	10.593750	0.944012	1006400
1974-12-13	10.593750	10.656250	10.335938	10.453125	0.931482	900800
1974-12-16	10.453125	10.515625	10.312500	10.328125	0.920343	835200
1974-12-17	10.328125	10.726563	10.312500	10.726563	0.955848	1163200
1974-12-18	10.726563	10.828125	10.609375	10.625000	0.946797	1043200
1974-12-19	10.625000	10.687500	10.500000	10.562500	0.941228	1153600
1974-12-20	10.562500	10.625000	10.500000	10.593750	0.944012	830400
1974-12-23	10.593750	10.625000	10.312500	10.359375	0.923128	1153600
1974-12-24	10.375000	10.468750	10.375000	10.460938	0.932177	662400
1974-12-26	10.460938	10.546875	10.281250	10.312500	0.918950	676800
1974-12-27	10.312500	10.375000	10.109375	10.140625	0.903635	828800
1974-12-30	10.140625	10.265625	10.007813	10.265625	0.914774	1044800
1974-12-31	10.375000	10.554688	10.375000	10.500000	0.935659	782400
1975-01-02	10.515625	10.710938	10.515625	10.554688	0.940532	721600
1975-01-03	10.554688	10.703125	10.421875	10.468750	0.932874	1248000
1975-01-06	10.468750	10.640625	10.343750	10.414063	0.928001	848000
1975-01-07	10.406250	10.406250	10.218750	10.359375	0.923128	784000
1975-01-08	10.359375	10.445313	10.203125	10.203125	0.909204	939200
1975-01-09	10.203125	10.531250	10.164063	10.531250	0.938444	907200
1975-01-10	10.601563	10.812500	10.601563	10.703125	0.953759	1972800
1975-01-13	10.703125	10.781250	10.562500	10.578125	0.942621	1014400
1975-01-14	10.578125	10.656250	10.484375	10.515625	0.937051	899200
1975-01-15	10.515625	10.625000	9.843750	10.218750	0.910597	3460800
1975-01-16	10.218750	10.281250	10.015625	10.046875	0.895280	1920000
1975-01-17	10.046875	10.046875	9.867188	9.882813	0.880661	1510400
1975-01-20	9.882813	10.000000	9.828125	10.000000	0.891104	1081600
1975-01-21	10.000000	10.140625	9.968750	9.976563	0.889015	1158400
1975-01-22	9.976563	10.218750	9.906250	10.218750	0.910597	918400
1975-01-23	10.218750	10.328125	10.132813	10.187500	0.907811	1209600
1975-01-24	10.187500	10.289063	10.125000	10.179688	0.907116	1009600
1975-01-27	10.179688	10.179688	10.179688	10.179688	0.907116	0
1975-01-28	11.203125	11.750000	11.203125	11.234375	1.001099	4574400
1975-01-29	11.234375	11.750000	11.226563	11.703125	1.042869	3404800
1975-01-30	11.703125	11.968750	11.375000	11.429688	1.018503	3721600
1975-01-31	11.453125	11.812500	11.453125	11.765625	1.048439	1542400
1975-02-03	11.765625	12.062500	11.703125	12.062500	1.074893	1476800
1975-02-04	12.062500	12.171875	11.750000	11.984375	1.067932	1435200
1975-02-05	11.984375	12.492188	11.953125	12.492188	1.113183	2156800
1975-02-06	12.492188	12.625000	12.203125	12.250000	1.099856	2265600
1975-02-07	12.250000	12.359375	12.031250	12.351563	1.108974	1204800
1975-02-10	12.390625	12.617188	12.390625	12.414063	1.114586	1233600
1975-02-11	12.414063	12.617188	12.296875	12.601563	1.131420	1390400
1975-02-12	12.601563	13.156250	12.601563	13.140625	1.179820	1700800
1975-02-13	13.328125	13.640625	13.328125	13.468750	1.209280	2873600
1975-02-14	13.468750	13.812500	13.375000	13.757813	1.235233	1913600
1975-02-18	13.757813	13.796875	13.156250	13.250000	1.189640	1796800
1975-02-19	13.250000	13.609375	13.218750	13.609375	1.221906	1296000
1975-02-20	13.609375	13.679688	13.421875	13.609375	1.221906	1156800
1975-02-21	13.609375	13.796875	13.593750	13.640625	1.224713	1390400
1975-02-24	13.609375	13.609375	13.250000	13.250000	1.189640	1427200
1975-02-25	13.109375	13.109375	12.875000	12.968750	1.164388	1883200
1975-02-26	12.968750	13.281250	12.968750	13.250000	1.189640	1521600
1975-02-27	13.250000	13.375000	13.218750	13.265625	1.191043	1184000
1975-02-28	13.265625	13.484375	13.242188	13.468750	1.209280	1094400
1975-03-03	13.500000	13.750000	13.500000	13.750000	1.234532	1267200
1975-03-04	13.750000	14.046875	13.390625	13.406250	1.203670	2065600
1975-03-05	13.406250	13.765625	13.390625	13.460938	1.208580	1867200
1975-03-06	13.460938	13.703125	13.359375	13.703125	1.230323	902400
1975-03-07	13.703125	13.757813	13.562500	13.562500	1.217698	980800
1975-03-10	13.562500	13.781250	13.484375	13.718750	1.231727	931200
1975-03-11	13.718750	13.812500	13.468750	13.468750	1.209280	1081600
1975-03-12	13.468750	13.500000	13.312500	13.312500	1.195252	1243200
1975-03-13	13.312500	13.562500	13.281250	13.562500	1.217698	939200
1975-03-14	13.562500	13.640625	13.453125	13.468750	1.209280	934400
1975-03-17	13.484375	13.671875	13.484375	13.671875	1.227518	942400
1975-03-18	13.671875	13.710938	13.382813	13.421875	1.205072	1089600
1975-03-19	13.421875	13.421875	13.312500	13.406250	1.203670	1099200
1975-03-20	13.406250	13.523438	13.062500	13.093750	1.175612	1201600
1975-03-21	13.093750	13.125000	13.007813	13.070313	1.173507	956800
1975-03-24	12.890625	12.890625	12.718750	12.789063	1.148255	1188800
1975-03-25	12.789063	13.156250	12.703125	13.125000	1.178417	1361600
1975-03-26	13.125000	13.250000	13.046875	13.117188	1.177715	892800
1975-03-27	13.117188	13.156250	12.890625	12.968750	1.164388	889600
1975-03-31	12.968750	13.031250	12.859375	12.914063	1.159478	796800
1975-04-01	12.914063	12.968750	12.804688	12.882813	1.156672	872000
1975-04-02	12.882813	12.984375	12.718750	12.734375	1.143345	1056000
1975-04-03	12.734375	12.765625	12.375000	12.375000	1.111079	1393600
1975-04-04	12.375000	12.531250	12.328125	12.375000	1.111079	1400000
1975-04-07	12.375000	12.398438	12.265625	12.367188	1.110377	668800
1975-04-08	12.421875	12.593750	12.421875	12.593750	1.130719	787200
1975-04-09	12.640625	13.156250	12.640625	13.093750	1.175612	1595200
1975-04-10	13.093750	13.281250	12.937500	13.007813	1.167895	1660800
1975-04-11	12.890625	12.890625	12.593750	12.812500	1.150359	1558400
1975-04-14	12.812500	13.093750	12.796875	13.093750	1.175612	793600
1975-04-15	13.093750	13.250000	12.968750	13.093750	1.175612	1315200
1975-04-16	13.093750	13.296875	12.984375	13.296875	1.193849	1156800
1975-04-17	13.296875	13.585938	13.265625	13.281250	1.192446	1659200
1975-04-18	13.281250	13.304688	13.000000	13.085938	1.174910	1041600
1975-04-21	13.140625	13.453125	13.140625	13.359375	1.199460	894400
1975-04-22	13.359375	13.484375	13.187500	13.242188	1.188939	745600
1975-04-23	13.234375	13.234375	13.000000	13.000000	1.167194	980800
1975-04-24	13.000000	13.062500	12.890625	12.929688	1.160881	1139200
1975-04-25	12.929688	13.125000	12.820313	12.875000	1.155971	872000
1975-04-28	12.875000	12.937500	12.656250	12.656250	1.136331	1120000
1975-04-29	12.656250	12.750000	12.500000	12.640625	1.134928	1236800
1975-04-30	12.640625	13.125000	12.609375	13.117188	1.177715	1099200
1975-05-01	13.117188	13.281250	12.976563	13.078125	1.174208	1110400
1975-05-02	13.078125	13.171875	12.875000	12.976563	1.165090	1121600
1975-05-05	12.976563	13.437500	12.890625	13.359375	1.199460	1195200
1975-05-06	13.359375	13.429688	13.046875	13.109375	1.177014	1305600
1975-05-07	13.109375	13.281250	13.031250	13.273438	1.191744	1008000
1975-05-08	13.218750	13.218750	13.031250	13.109375	1.185386	745600
1975-05-09	13.156250	13.406250	13.156250	13.406250	1.212232	1112000
1975-05-12	13.453125	13.671875	13.453125	13.500000	1.220708	1555200
1975-05-13	13.515625	13.968750	13.515625	13.968750	1.263093	1976000
1975-05-14	13.968750	14.210938	13.937500	13.968750	1.263093	1958400
1975-05-15	13.968750	14.148438	13.500000	13.593750	1.229185	1713600
1975-05-16	13.593750	13.703125	13.515625	13.539063	1.224241	976000
1975-05-19	13.539063	13.703125	13.406250	13.687500	1.237663	801600
1975-05-20	13.687500	13.750000	13.500000	13.500000	1.220708	886400
1975-05-21	13.500000	13.531250	13.250000	13.296875	1.202341	1363200
1975-05-22	13.296875	13.500000	13.296875	13.375000	1.209405	846400
1975-05-23	13.390625	13.710938	13.390625	13.679688	1.236956	851200
1975-05-27	13.679688	13.687500	13.468750	13.507813	1.221414	702400
1975-05-28	13.507813	13.531250	13.312500	13.335938	1.205873	579200
1975-05-29	13.335938	13.437500	13.281250	13.281250	1.200928	608000
1975-05-30	13.343750	13.484375	13.343750	13.437500	1.215056	739200
1975-06-02	13.562500	13.703125	13.562500	13.625000	1.232011	622400
1975-06-03	13.625000	13.734375	13.531250	13.656250	1.234837	913600
1975-06-04	13.656250	13.671875	13.539063	13.539063	1.224241	721600
1975-06-05	13.539063	13.625000	13.406250	13.625000	1.232011	937600
1975-06-06	13.601563	13.601563	13.328125	13.343750	1.206580	841600
1975-06-09	13.343750	13.437500	13.250000	13.250000	1.198102	776000
1975-06-10	13.250000	13.304688	13.156250	13.218750	1.195276	811200
1975-06-11	13.218750	13.328125	13.140625	13.140625	1.188212	980800
1975-06-12	13.140625	13.234375	13.000000	13.031250	1.178322	836800
1975-06-13	13.031250	13.046875	12.875000	12.882813	1.164899	1430400
1975-06-16	12.882813	13.031250	12.859375	13.015625	1.176909	806400
1975-06-17	13.015625	13.062500	12.718750	12.718750	1.150065	1024000
1975-06-18	12.718750	12.843750	12.687500	12.765625	1.154303	905600
1975-06-19	12.765625	13.023438	12.750000	13.023438	1.177616	1064000
1975-06-20	13.023438	13.140625	12.781250	12.898438	1.166313	1275200
1975-06-23	12.898438	13.312500	12.890625	13.312500	1.203754	678400
1975-06-24	13.312500	13.460938	13.203125	13.218750	1.195276	1137600
1975-06-25	13.218750	13.328125	13.125000	13.156250	1.189625	883200
1975-06-26	13.156250	13.156250	13.000000	13.078125	1.182561	998400
1975-06-27	13.078125	13.218750	13.015625	13.062500	1.181148	601600
1975-06-30	13.062500	13.187500	13.015625	13.062500	1.181148	720000
1975-07-01	13.062500	13.171875	13.007813	13.031250	1.178322	710400
1975-07-02	12.968750	12.968750	12.843750	12.929688	1.169139	857600
1975-07-03	12.929688	13.000000	12.890625	12.906250	1.167019	689600
1975-07-07	12.906250	12.937500	12.742188	12.750000	1.152891	902400
1975-07-08	12.750000	12.906250	12.726563	12.882813	1.164899	832000
1975-07-09	12.921875	13.125000	12.921875	13.093750	1.183974	961600
1975-07-10	13.078125	13.078125	12.796875	12.796875	1.157129	1168000
1975-07-11	12.796875	13.000000	12.656250	12.843750	1.161368	1451200
1975-07-14	12.843750	13.000000	12.812500	13.000000	1.175497	793600
1975-07-15	13.000000	13.093750	12.890625	12.921875	1.168432	878400
1975-07-16	12.921875	12.984375	12.718750	12.789063	1.156422	1006400
1975-07-17	12.789063	12.828125	12.593750	12.648438	1.143707	1150400
1975-07-18	12.617188	12.617188	12.453125	12.617188	1.140882	1569600
1975-07-21	12.617188	12.718750	12.468750	12.562500	1.135936	1011200
1975-07-22	12.453125	12.453125	12.320313	12.343750	1.116157	1467200
1975-07-23	12.343750	12.421875	12.000000	12.062500	1.090725	1396800
1975-07-24	12.062500	12.156250	11.968750	12.140625	1.097789	1360000
1975-07-25	12.140625	12.156250	11.859375	11.906250	1.076596	1516800
1975-07-28	11.906250	12.015625	11.890625	11.914063	1.077303	723200
1975-07-29	11.914063	12.125000	11.898438	12.000000	1.085074	1158400
1975-07-30	12.000000	12.179688	11.953125	12.179688	1.101322	1064000
1975-07-31	12.179688	12.203125	11.875000	11.890625	1.075183	1105600
1975-08-01	11.890625	11.921875	11.750000	11.828125	1.069532	1006400
1975-08-04	11.828125	11.890625	11.734375	11.734375	1.061055	840000
1975-08-05	11.734375	11.796875	11.523438	11.523438	1.041982	1192000
1975-08-06	11.523438	11.640625	11.523438	11.625000	1.051166	1139200
1975-08-07	11.609375	11.609375	11.375000	11.437500	1.044034	828800
1975-08-08	11.437500	11.484375	11.218750	11.250000	1.026919	1120000
1975-08-11	11.257813	11.468750	11.257813	11.468750	1.046887	459200
1975-08-12	11.468750	11.585938	11.351563	11.375000	1.038329	1080000
1975-08-13	11.375000	11.390625	11.070313	11.093750	1.012656	1060800
1975-08-14	11.109375	11.312500	11.109375	11.234375	1.025493	705600
1975-08-15	11.234375	11.390625	11.234375	11.390625	1.039755	619200
1975-08-18	11.390625	11.484375	11.351563	11.375000	1.038329	467200
1975-08-19	11.375000	11.390625	11.109375	11.140625	1.016935	644800
1975-08-20	11.132813	11.132813	11.000000	11.031250	1.006952	1046400
1975-08-21	11.031250	11.171875	11.015625	11.093750	1.012656	889600
1975-08-22	11.109375	11.265625	11.109375	11.265625	1.028345	712000
1975-08-25	11.265625	11.375000	11.250000	11.375000	1.038329	740800
1975-08-26	11.359375	11.359375	11.140625	11.140625	1.016935	552000
1975-08-27	11.140625	11.312500	11.140625	11.312500	1.032624	692800
1975-08-28	11.343750	11.656250	11.343750	11.640625	1.062576	948800
1975-08-29	11.640625	11.718750	11.609375	11.640625	1.062576	836800
1975-09-02	11.640625	11.656250	11.296875	11.328125	1.034050	609600
1975-09-03	11.328125	11.421875	11.226563	11.421875	1.042608	800000
1975-09-04	11.421875	11.484375	11.343750	11.375000	1.038329	774400
1975-09-05	11.375000	11.375000	11.234375	11.250000	1.026919	644800
1975-09-08	11.250000	11.468750	11.218750	11.468750	1.046887	510400
1975-09-09	11.468750	11.617188	11.187500	11.187500	1.021214	1116800
1975-09-10	11.187500	11.296875	11.101563	11.250000	1.026919	964800
1975-09-11	11.250000	11.421875	11.218750	11.328125	1.034050	915200
1975-09-12	11.328125	11.437500	11.187500	11.250000	1.026919	928000
1975-09-15	11.250000	11.250000	11.125000	11.242188	1.026206	440000
1975-09-16	11.242188	11.265625	11.109375	11.132813	1.016222	689600
1975-09-17	11.164063	11.289063	11.164063	11.234375	1.025493	497600
1975-09-18	11.250000	11.656250	11.250000	11.640625	1.062576	976000
1975-09-19	11.640625	11.875000	11.609375	11.828125	1.079691	1520000
1975-09-22	11.828125	11.890625	11.625000	11.656250	1.064002	985600
1975-09-23	11.656250	11.796875	11.593750	11.781250	1.075412	1043200
1975-09-24	11.906250	12.078125	11.906250	11.937500	1.089674	1451200
1975-09-25	11.937500	12.062500	11.875000	12.000000	1.095380	902400
1975-09-26	12.007813	12.265625	12.007813	12.250000	1.118200	860800
1975-09-29	12.187500	12.187500	11.921875	11.921875	1.088249	1056000
1975-09-30	11.921875	11.937500	11.750000	11.765625	1.073986	937600
1975-10-01	11.765625	11.859375	11.453125	11.460938	1.046174	1124800
1975-10-02	11.484375	11.796875	11.484375	11.796875	1.076839	920000
1975-10-03	11.812500	12.218750	11.812500	12.203125	1.113922	1441600
1975-10-06	12.507813	12.718750	12.507813	12.562500	1.146726	2494400
1975-10-07	12.562500	12.648438	12.343750	12.578125	1.148153	1718400
1975-10-08	12.578125	12.921875	12.562500	12.875000	1.175253	1624000
1975-10-09	12.875000	13.078125	12.796875	12.828125	1.170973	2057600
1975-10-10	12.828125	12.937500	12.734375	12.875000	1.175253	1182400
1975-10-13	12.875000	13.156250	12.828125	13.156250	1.200925	947200
1975-10-14	13.156250	13.312500	13.000000	13.031250	1.189515	1566400
1975-10-15	13.031250	13.125000	12.968750	13.046875	1.190941	1136000
1975-10-16	13.046875	13.281250	13.039063	13.085938	1.194507	1300800
1975-10-17	13.085938	13.156250	12.953125	12.953125	1.182383	912000
1975-10-20	13.000000	13.242188	13.000000	13.218750	1.206630	912000
1975-10-21	13.281250	13.421875	13.281250	13.304688	1.214474	1652800
1975-10-22	13.304688	13.359375	13.140625	13.328125	1.216614	1121600
1975-10-23	13.328125	13.484375	13.250000	13.460938	1.228737	1236800
1975-10-24	13.421875	13.421875	13.062500	13.062500	1.192367	1649600
1975-10-27	13.062500	13.234375	13.046875	13.195313	1.204491	1307200
1975-10-28	13.242188	13.468750	13.242188	13.437500	1.226597	1446400
1975-10-29	13.390625	13.390625	13.109375	13.187500	1.203777	1713600
1975-10-30	13.187500	13.343750	13.156250	13.195313	1.204491	1214400
1975-10-31	13.195313	13.296875	13.156250	13.265625	1.210908	731200
1975-11-03	13.265625	13.296875	13.187500	13.203125	1.205203	496000
1975-11-04	13.226563	13.390625	13.226563	13.343750	1.218040	787200
1975-11-05	13.343750	13.562500	13.328125	13.484375	1.241049	1652800
1975-11-06	13.484375	13.625000	13.312500	13.562500	1.248239	1368000
1975-11-07	13.562500	13.601563	13.484375	13.515625	1.243925	1054400
1975-11-10	13.515625	13.554688	13.437500	13.539063	1.246083	524800
1975-11-11	13.562500	13.742188	13.562500	13.734375	1.264058	936000
1975-11-12	13.781250	14.046875	13.781250	14.046875	1.292820	1846400
1975-11-13	14.046875	14.062500	13.812500	13.835938	1.273405	1632000
1975-11-14	13.835938	13.953125	13.796875	13.906250	1.279878	963200
1975-11-17	13.945313	14.078125	13.945313	14.062500	1.294258	961600
1975-11-18	14.062500	14.109375	13.757813	13.773438	1.267654	1092800
1975-11-19	13.773438	13.796875	13.593750	13.718750	1.262621	1208000
1975-11-20	13.726563	13.875000	13.726563	13.812500	1.271249	867200
1975-11-21	13.812500	13.921875	13.781250	13.859375	1.275563	948800
1975-11-24	13.859375	13.929688	13.781250	13.890625	1.278440	728000
1975-11-25	13.890625	14.078125	13.882813	14.039063	1.292101	1166400
1975-11-26	14.039063	14.125000	13.984375	14.062500	1.294258	1012800
1975-11-28	14.062500	14.156250	14.031250	14.148438	1.302167	774400
1975-12-01	14.148438	14.203125	14.000000	14.007813	1.289225	1000000
1975-12-02	14.007813	14.015625	13.789063	13.796875	1.269812	1048000
1975-12-03	13.726563	13.726563	13.562500	13.687500	1.259745	1865600
1975-12-04	13.687500	13.757813	13.578125	13.757813	1.266215	1350400
1975-12-05	13.757813	13.789063	13.414063	13.414063	1.234578	1203200
1975-12-08	13.414063	13.562500	13.375000	13.437500	1.236735	1379200
1975-12-09	13.437500	13.492188	13.156250	13.492188	1.241769	912000
1975-12-10	13.492188	13.625000	13.437500	13.593750	1.251116	731200
1975-12-11	13.593750	13.609375	13.421875	13.421875	1.235298	993600
1975-12-12	13.421875	13.484375	13.390625	13.476563	1.240331	654400
1975-12-15	13.476563	13.554688	13.437500	13.546875	1.246801	662400
1975-12-16	13.546875	13.742188	13.546875	13.742188	1.264777	1075200
1975-12-17	13.742188	13.796875	13.656250	13.734375	1.264058	902400
1975-12-18	13.734375	13.843750	13.687500	13.718750	1.262621	1052800
1975-12-19	13.718750	13.742188	12.984375	13.609375	1.252553	803200
1975-12-22	13.609375	13.625000	13.492188	13.500000	1.242488	625600
1975-12-23	13.515625	13.796875	13.515625	13.750000	1.265496	1068800
1975-12-24	13.820313	13.968750	13.820313	13.953125	1.284191	286400
1975-12-26	13.835938	13.968750	13.820313	13.953125	1.284191	286400
1975-12-29	13.953125	14.039063	13.890625	13.906250	1.279878	731200
1975-12-30	13.906250	13.968750	13.843750	13.953125	1.284191	688000
1975-12-31	13.968750	14.078125	13.968750	14.015625	1.289944	763200
1976-01-02	14.015625	14.156250	13.960938	14.156250	1.302886	700800
1976-01-05	14.156250	14.375000	14.140625	14.375000	1.323020	1420800
1976-01-06	14.375000	14.429688	14.312500	14.335938	1.319424	1888000
1976-01-07	14.335938	14.437500	14.273438	14.281250	1.314391	2033600
1976-01-08	14.281250	14.421875	14.281250	14.398438	1.325176	2182400
1976-01-09	14.398438	14.484375	14.375000	14.453125	1.330210	1483200
1976-01-12	14.453125	14.765625	14.382813	14.734375	1.356094	1977600
1976-01-13	14.734375	14.898438	14.609375	14.640625	1.347466	2401600
1976-01-14	14.640625	15.078125	14.640625	15.078125	1.387732	1811200
1976-01-15	15.078125	15.179688	14.937500	14.976563	1.378384	2300800
1976-01-16	14.976563	15.171875	14.906250	15.125000	1.392046	1872000
1976-01-19	15.179688	15.625000	15.179688	15.625000	1.438064	1604800
1976-01-20	15.625000	15.812500	15.515625	15.804688	1.454601	2060800
1976-01-21	15.781250	15.781250	15.437500	15.468750	1.423684	2364800
1976-01-22	15.468750	15.687500	15.421875	15.625000	1.438064	1152000
1976-01-23	15.625000	15.968750	15.617188	15.890625	1.462511	1241600
1976-01-26	15.890625	16.000000	15.835938	15.890625	1.462511	1952000
1976-01-27	15.890625	15.937500	15.601563	15.617188	1.437345	1560000
1976-01-28	15.617188	15.765625	15.507813	15.687500	1.443816	1446400
1976-01-29	15.687500	16.062500	15.687500	16.031250	1.475454	1446400
1976-01-30	16.101563	16.234375	16.101563	16.109375	1.482644	1776000
1976-02-02	16.109375	16.203125	16.000000	16.203125	1.491272	1395200
1976-02-03	16.203125	16.328125	16.203125	16.312500	1.501340	1777600
1976-02-04	16.328125	16.531250	16.328125	16.484375	1.517157	1214400
1976-02-05	16.453125	16.453125	16.109375	16.125000	1.493996	1937600
1976-02-06	16.078125	16.078125	15.875000	15.875000	1.470832	2008000
1976-02-09	15.875000	16.109375	15.796875	15.843750	1.467937	1254400
1976-02-10	15.843750	16.125000	15.812500	16.125000	1.493996	1195200
1976-02-11	16.125000	16.281250	15.953125	15.953125	1.478071	1289600
1976-02-12	15.953125	16.125000	15.781250	15.781250	1.462146	804800
1976-02-13	15.781250	15.937500	15.734375	15.875000	1.470832	921600
1976-02-17	15.875000	15.953125	15.804688	15.820313	1.465766	878400
1976-02-18	15.820313	16.078125	15.781250	15.984375	1.480966	840000
1976-02-19	16.156250	16.390625	16.156250	16.328125	1.512815	1560000
1976-02-20	16.375000	16.531250	16.375000	16.375000	1.517159	1526400
1976-02-23	16.375000	16.375000	16.187500	16.265625	1.507025	1160000
1976-02-24	16.312500	16.445313	16.312500	16.406250	1.520053	1097600
1976-02-25	16.406250	16.406250	16.187500	16.250000	1.505577	1112000
1976-02-26	16.250000	16.343750	16.000000	16.000000	1.482413	1144000
1976-02-27	16.000000	16.023438	15.781250	15.976563	1.480243	1600000
1976-03-01	15.976563	16.203125	15.890625	16.203125	1.501234	918400
1976-03-02	16.203125	16.296875	16.125000	16.203125	1.501234	972800
1976-03-03	16.203125	16.273438	16.109375	16.210938	1.501958	972800
1976-03-04	16.203125	16.203125	15.984375	16.015625	1.483862	1080000
1976-03-05	16.015625	16.093750	15.953125	16.093750	1.491100	913600
1976-03-08	16.156250	16.257813	16.156250	16.250000	1.505577	1062400
1976-03-09	16.250000	16.406250	16.171875	16.171875	1.498338	1164800
1976-03-10	16.203125	16.390625	16.203125	16.359375	1.515710	1014400
1976-03-11	16.359375	16.617188	16.359375	16.609375	1.538874	1553600
1976-03-12	16.609375	16.617188	16.328125	16.343750	1.514263	1214400
1976-03-15	16.328125	16.328125	16.156250	16.226563	1.503405	1124800
1976-03-16	16.226563	16.421875	16.187500	16.367188	1.516436	1147200
1976-03-17	16.367188	16.406250	16.125000	16.132813	1.494720	1176000
1976-03-18	16.132813	16.226563	16.062500	16.125000	1.493996	939200
1976-03-19	16.125000	16.203125	16.062500	16.171875	1.498338	896000
1976-03-22	16.171875	16.265625	16.093750	16.140625	1.495443	968000
1976-03-23	16.140625	16.375000	16.140625	16.375000	1.517159	1057600
1976-03-24	16.375000	16.570313	16.312500	16.359375	1.515710	1608000
1976-03-25	16.359375	16.406250	16.156250	16.156250	1.496891	921600
1976-03-26	16.156250	16.281250	16.125000	16.218750	1.502682	1089600
1976-03-29	16.218750	16.359375	16.203125	16.265625	1.507025	705600
1976-03-30	16.265625	16.296875	16.156250	16.265625	1.507025	912000
1976-03-31	16.281250	16.421875	16.281250	16.375000	1.517159	988800
1976-04-01	16.375000	16.484375	16.265625	16.359375	1.515710	900800
1976-04-02	16.359375	16.703125	16.296875	16.687500	1.546111	1396800
1976-04-05	16.765625	17.000000	16.765625	17.000000	1.575066	1886400
1976-04-06	17.000000	17.078125	16.843750	16.859375	1.562036	1387200
1976-04-07	16.859375	16.984375	16.750000	16.812500	1.557693	929600
1976-04-08	16.812500	16.828125	16.632813	16.765625	1.553350	1489600
1976-04-09	16.765625	16.843750	16.671875	16.742188	1.551179	1201600
1976-04-12	16.742188	16.921875	16.328125	16.351563	1.514986	2022400
1976-04-13	16.351563	16.484375	16.156250	16.468750	1.525844	2051200
1976-04-14	16.429688	16.429688	15.968750	15.968750	1.479519	1505600
1976-04-15	15.968750	16.093750	15.898438	16.031250	1.485309	1939200
1976-04-19	16.031250	16.203125	15.984375	16.195313	1.500509	1352000
1976-04-20	16.203125	16.359375	16.203125	16.328125	1.512815	1492800
1976-04-21	16.328125	16.375000	16.156250	16.281250	1.508472	1675200
1976-04-22	16.281250	16.390625	16.250000	16.250000	1.505577	1184000
1976-04-23	16.250000	16.250000	16.046875	16.164063	1.497615	1192000
1976-04-26	16.164063	16.203125	16.062500	16.203125	1.501234	881600
1976-04-27	16.203125	16.234375	15.968750	15.992188	1.481690	926400
1976-04-28	15.992188	16.000000	15.859375	16.000000	1.482413	1222400
1976-04-29	16.000000	16.046875	15.773438	15.843750	1.467937	1104000
1976-04-30	15.843750	15.898438	15.781250	15.835938	1.467214	609600
1976-05-03	15.796875	15.796875	15.562500	15.562500	1.441879	1022400
1976-05-04	15.578125	15.804688	15.578125	15.781250	1.462146	883200
1976-05-05	15.718750	15.718750	15.328125	15.625000	1.447670	1078400
1976-05-06	15.625000	15.625000	15.500000	15.601563	1.455688	852800
1976-05-07	15.601563	15.703125	15.601563	15.656250	1.460791	859200
1976-05-10	15.765625	16.140625	15.765625	16.125000	1.504528	1310400
1976-05-11	16.125000	16.218750	15.968750	16.031250	1.495780	1232000
1976-05-12	16.031250	16.078125	16.000000	16.062500	1.498696	958400
1976-05-13	16.062500	16.062500	15.960938	15.968750	1.489949	675200
1976-05-14	15.937500	15.937500	15.757813	15.765625	1.470997	681600
1976-05-17	15.765625	15.859375	15.718750	15.765625	1.470997	630400
1976-05-18	15.812500	15.890625	15.812500	15.812500	1.475372	753600
1976-05-19	15.843750	15.953125	15.843750	15.859375	1.479744	1051200
1976-05-20	15.859375	16.101563	15.859375	16.062500	1.498696	771200
1976-05-21	16.062500	16.093750	15.843750	15.843750	1.478286	724800
1976-05-24	15.812500	15.812500	15.570313	15.609375	1.456417	1112000
1976-05-25	15.609375	15.718750	15.531250	15.687500	1.463708	1392000
1976-05-26	15.687500	15.796875	15.593750	15.625000	1.457875	723200
1976-05-27	15.625000	15.875000	15.617188	15.828125	1.476828	1057600
1976-05-28	15.843750	16.078125	15.843750	16.039063	1.496510	1096000
1976-06-01	16.031250	16.031250	15.828125	15.875000	1.481202	780800
1976-06-02	15.875000	16.140625	15.867188	16.093750	1.501611	1142400
1976-06-03	16.093750	16.156250	15.984375	16.000000	1.492864	971200
1976-06-04	16.000000	16.015625	15.781250	15.812500	1.475372	820800
1976-06-07	15.812500	15.851563	15.750000	15.835938	1.477557	844800
1976-06-08	15.835938	15.914063	15.781250	15.812500	1.475372	998400
1976-06-09	15.812500	15.945313	15.796875	15.828125	1.476828	812800
1976-06-10	15.859375	15.984375	15.859375	15.968750	1.489949	931200
1976-06-11	15.968750	16.117188	15.921875	16.109375	1.503070	1091200
1976-06-14	16.187500	16.296875	16.187500	16.265625	1.517649	1748800
1976-06-15	16.265625	16.281250	16.109375	16.187500	1.510360	1272000
1976-06-16	16.187500	16.437500	16.187500	16.390625	1.529311	1793600
1976-06-17	16.476563	16.812500	16.476563	16.812500	1.568674	2014400
1976-06-18	16.812500	16.875000	16.625000	16.625000	1.551180	1734400
1976-06-21	16.656250	16.906250	16.656250	16.906250	1.577422	1422400
1976-06-22	16.906250	17.054688	16.781250	16.796875	1.567217	1657600
1976-06-23	16.796875	17.000000	16.773438	17.000000	1.586169	1676800
1976-06-24	17.000000	17.203125	16.968750	17.203125	1.605121	1960000
1976-06-25	17.203125	17.296875	17.125000	17.156250	1.600748	1499200
1976-06-28	17.156250	17.250000	17.101563	17.101563	1.595646	1004800
1976-06-29	17.101563	17.250000	17.093750	17.218750	1.606579	905600
1976-06-30	17.265625	17.429688	17.265625	17.296875	1.613869	928000
1976-07-01	17.296875	17.375000	17.109375	17.156250	1.600748	1457600
1976-07-02	17.156250	17.250000	17.156250	17.250000	1.609494	792000
1976-07-06	17.250000	17.328125	17.156250	17.187500	1.603663	1051200
1976-07-07	17.187500	17.375000	17.164063	17.375000	1.621157	900800
1976-07-08	17.375000	17.460938	17.250000	17.281250	1.612409	1211200
1976-07-09	17.296875	17.437500	17.296875	17.375000	1.621157	1046400
1976-07-12	17.375000	17.500000	17.320313	17.484375	1.631363	1003200
1976-07-13	17.484375	17.523438	17.296875	17.351563	1.618970	1368000
1976-07-14	17.351563	17.523438	17.289063	17.289063	1.613140	1596800
1976-07-15	17.289063	17.468750	17.250000	17.265625	1.610954	1817600
1976-07-16	17.265625	17.273438	17.046875	17.140625	1.599289	2993600
1976-07-19	17.140625	17.218750	17.000000	17.000000	1.586169	1684800
1976-07-20	17.000000	17.046875	16.750000	16.906250	1.577422	1776000
1976-07-21	16.906250	17.031250	16.906250	16.937500	1.580338	1056000
1976-07-22	16.937500	17.031250	16.890625	17.031250	1.589084	688000
1976-07-23	17.031250	17.117188	17.000000	17.062500	1.592000	899200
1976-07-26	17.109375	17.218750	17.109375	17.218750	1.606579	883200
1976-07-27	17.218750	17.218750	17.000000	17.015625	1.587627	1174400
1976-07-28	17.015625	17.070313	16.929688	17.062500	1.592000	771200
1976-07-29	17.062500	17.109375	17.015625	17.062500	1.592000	790400
1976-07-30	17.062500	17.093750	16.984375	17.007813	1.586897	825600
1976-08-02	17.007813	17.054688	16.937500	16.984375	1.584712	593600
1976-08-03	16.984375	17.242188	16.968750	17.242188	1.608765	984000
1976-08-04	17.250000	17.343750	17.250000	17.296875	1.613869	1344000
1976-08-05	17.226563	17.226563	17.140625	17.164063	1.614603	646400
1976-08-06	17.164063	17.203125	17.140625	17.203125	1.618279	657600
1976-08-09	17.203125	17.203125	17.140625	17.156250	1.613869	657600
1976-08-10	17.156250	17.406250	17.156250	17.406250	1.637386	990400
1976-08-11	17.406250	17.484375	17.328125	17.335938	1.630772	1382400
1976-08-12	17.335938	17.375000	17.242188	17.343750	1.631507	803200
1976-08-13	17.343750	17.429688	17.343750	17.390625	1.635917	464000
1976-08-16	17.390625	17.500000	17.343750	17.460938	1.642531	1417600
1976-08-17	17.460938	17.546875	17.453125	17.500000	1.646206	1160000
1976-08-18	17.500000	17.531250	17.406250	17.468750	1.643265	777600
1976-08-19	17.468750	17.476563	17.164063	17.203125	1.618279	902400
1976-08-20	17.195313	17.195313	17.015625	17.062500	1.605050	793600
1976-08-23	17.062500	17.093750	16.929688	17.093750	1.607989	896000
1976-08-24	17.093750	17.109375	16.843750	16.843750	1.584471	905600
1976-08-25	16.843750	17.046875	16.796875	17.000000	1.599170	1102400
1976-08-26	17.000000	17.000000	16.781250	16.804688	1.580798	1060800
1976-08-27	16.804688	16.898438	16.734375	16.859375	1.585943	752000
1976-08-30	16.875000	17.046875	16.875000	17.015625	1.600641	785600
1976-08-31	17.015625	17.171875	17.007813	17.101563	1.608724	936000
1976-09-01	17.101563	17.328125	17.078125	17.304688	1.627833	868800
1976-09-02	17.304688	17.375000	17.250000	17.273438	1.624893	884800
1976-09-03	17.273438	17.406250	17.234375	17.406250	1.637386	632000
1976-09-07	17.406250	17.507813	17.375000	17.500000	1.646206	1363200
1976-09-08	17.500000	17.507813	17.312500	17.312500	1.628568	1512000
1976-09-09	17.343750	17.437500	17.343750	17.375000	1.634446	835200
1976-09-10	17.375000	17.476563	17.343750	17.468750	1.643265	673600
1976-09-13	17.468750	17.507813	17.351563	17.351563	1.632241	969600
1976-09-14	17.351563	17.406250	17.312500	17.375000	1.634446	585600
1976-09-15	17.375000	17.468750	17.320313	17.390625	1.635917	987200
1976-09-16	17.390625	17.750000	17.359375	17.750000	1.669721	1529600
1976-09-17	17.750000	17.851563	17.656250	17.750000	1.669721	1921600
1976-09-20	17.750000	17.921875	17.718750	17.765625	1.671193	1294400
1976-09-21	17.789063	17.984375	17.789063	17.984375	1.691769	1369600
1976-09-22	17.984375	18.031250	17.812500	17.843750	1.678542	1846400
1976-09-23	17.843750	17.882813	17.750000	17.765625	1.671193	1347200
1976-09-24	17.765625	17.843750	17.710938	17.734375	1.668252	944000
1976-09-27	17.781250	17.968750	17.781250	17.921875	1.685890	841600
1976-09-28	17.921875	17.968750	17.671875	17.742188	1.668988	1417600
1976-09-29	17.742188	17.812500	17.500000	17.593750	1.655025	1702400
1976-09-30	17.593750	17.718750	17.546875	17.585938	1.654288	1008000
1976-10-01	17.585938	17.703125	17.421875	17.531250	1.649144	1460800
1976-10-04	17.531250	17.562500	17.445313	17.500000	1.646206	929600
1976-10-05	17.500000	17.562500	17.359375	17.437500	1.640326	1491200
1976-10-06	17.437500	17.523438	17.281250	17.468750	1.643265	1694400
1976-10-07	17.468750	17.617188	17.375000	17.578125	1.653554	1627200
1976-10-08	17.578125	17.601563	17.343750	17.390625	1.635917	1481600
1976-10-11	17.390625	17.421875	17.328125	17.375000	1.634446	1006400
1976-10-12	17.375000	17.445313	16.937500	16.984375	1.597701	1894400
1976-10-13	16.984375	17.078125	16.859375	17.031250	1.602111	2614400
1976-10-14	16.968750	16.968750	16.468750	16.531250	1.555077	2409600
1976-10-15	16.531250	16.585938	16.406250	16.406250	1.543318	2555200
1976-10-18	16.421875	16.578125	16.421875	16.476563	1.549931	1448000
1976-10-19	16.476563	16.593750	16.343750	16.468750	1.549196	1816000
1976-10-20	16.468750	16.546875	16.468750	16.468750	1.549196	1084800
1976-10-21	16.468750	16.500000	16.031250	16.078125	1.512450	1680000
1976-10-22	16.078125	16.078125	15.812500	16.031250	1.508041	1763200
1976-10-25	16.031250	16.234375	15.968750	16.218750	1.525679	1192000
1976-10-26	16.242188	16.468750	16.242188	16.468750	1.549196	1326400
1976-10-27	16.468750	16.625000	16.343750	16.625000	1.563895	1374400
1976-10-28	16.625000	16.773438	16.578125	16.656250	1.566834	1273600
1976-10-29	16.656250	17.000000	16.656250	16.984375	1.597701	1694400
1976-11-01	16.984375	17.031250	16.882813	16.953125	1.594760	1499200
1976-11-03	16.921875	16.921875	16.609375	16.750000	1.575654	1825600
1976-11-04	16.750000	16.835938	16.640625	16.710938	1.585288	1201600
1976-11-05	16.710938	16.734375	16.375000	16.390625	1.554902	1424000
1976-11-08	16.359375	16.359375	16.093750	16.218750	1.538597	2337600
1976-11-09	16.218750	16.289063	16.093750	16.265625	1.543045	1444800
1976-11-10	16.265625	16.367188	16.179688	16.312500	1.547490	1185600
1976-11-11	16.312500	16.554688	16.261719	16.531250	1.568244	710400
1976-11-12	16.531250	16.531250	16.328125	16.375000	1.553420	1262400
1976-11-15	16.375000	16.562500	16.281250	16.515625	1.566761	1753600
1976-11-16	16.515625	16.640625	16.468750	16.468750	1.562313	1417600
1976-11-17	16.468750	16.718750	16.421875	16.718750	1.586030	1329600
1976-11-18	16.750000	16.960938	16.750000	16.937500	1.606782	1539200
1976-11-19	16.921875	16.921875	16.765625	16.875000	1.600853	1216000
1976-11-22	16.875000	17.062500	16.843750	16.968750	1.609745	1182400
1976-11-23	16.968750	16.984375	16.828125	16.835938	1.597147	803200
1976-11-24	16.875000	17.031250	16.875000	17.015625	1.614193	673600
1976-11-26	17.046875	17.218750	17.046875	17.132813	1.625310	868800
1976-11-29	17.125000	17.125000	16.945313	16.960938	1.609004	1508800
1976-11-30	16.960938	16.976563	16.828125	16.937500	1.606782	889600
1976-12-01	16.937500	17.117188	16.843750	16.843750	1.597887	1278400
1976-12-02	17.000000	17.117188	16.843750	16.843750	1.597887	1278400
1976-12-03	16.890625	17.000000	16.890625	17.000000	1.612710	1152000
1976-12-06	17.031250	17.156250	17.031250	17.062500	1.618639	1028800
1976-12-07	17.062500	17.109375	16.921875	16.921875	1.605300	1371200
1976-12-08	16.921875	17.062500	16.921875	17.046875	1.617158	1219200
1976-12-09	17.046875	17.132813	16.968750	16.968750	1.609745	1368000
1976-12-10	16.968750	17.039063	16.875000	16.937500	1.606782	1116800
1976-12-13	16.937500	16.953125	16.843750	16.875000	1.600853	1147200
1976-12-14	16.875000	16.906250	16.765625	16.867188	1.600111	1652800
1976-12-15	16.867188	16.906250	16.734375	16.796875	1.593441	1264000
1976-12-16	16.796875	16.804688	16.687500	16.703125	1.584548	1356800
1976-12-17	16.703125	16.828125	16.562500	16.562500	1.571207	1011200
1976-12-20	16.562500	16.640625	16.546875	16.609375	1.575654	830400
1976-12-21	16.609375	16.898438	16.578125	16.898438	1.603075	1708800
1976-12-22	16.898438	17.023438	16.882813	16.890625	1.602334	1412800
1976-12-23	16.890625	16.984375	16.890625	16.976563	1.610487	1251200
1976-12-27	17.093750	17.375000	17.093750	17.343750	1.645321	1124800
1976-12-28	17.359375	17.507813	17.359375	17.406250	1.651249	1915200
1976-12-29	17.406250	17.437500	17.281250	17.281250	1.639392	942400
1976-12-30	17.328125	17.531250	17.328125	17.531250	1.663107	1009600
1976-12-31	17.531250	17.625000	17.437500	17.445313	1.654956	1126400
1977-01-03	17.281250	17.531250	17.281250	17.281250	1.639392	1118400
1977-01-04	17.281250	17.328125	17.023438	17.062500	1.618639	1443200
1977-01-05	17.062500	17.171875	16.984375	17.125000	1.624569	1182400
1977-01-06	17.125000	17.281250	17.109375	17.125000	1.624569	1035200
1977-01-07	17.125000	17.132813	16.976563	17.000000	1.612710	1072000
1977-01-10	17.000000	17.062500	16.820313	16.953125	1.608263	1209600
1977-01-11	16.953125	17.000000	16.750000	16.812500	1.594923	1233600
1977-01-12	16.812500	16.812500	16.632813	16.812500	1.594923	1817600
1977-01-13	16.812500	16.953125	16.812500	16.906250	1.603818	1470400
1977-01-14	16.906250	16.937500	16.765625	16.906250	1.603818	1812800
1977-01-17	16.906250	17.062500	16.875000	17.062500	1.618639	1979200
1977-01-18	17.062500	17.234375	16.953125	17.203125	1.631981	2036800
1977-01-19	17.203125	17.476563	17.171875	17.343750	1.645321	1902400
1977-01-20	17.343750	17.437500	17.023438	17.062500	1.618639	1657600
1977-01-21	17.062500	17.218750	16.937500	17.125000	1.624569	2238400
1977-01-24	17.125000	17.250000	16.953125	16.984375	1.611229	1859200
1977-01-25	16.984375	17.062500	16.812500	16.859375	1.599371	1934400
1977-01-26	16.843750	16.843750	16.703125	16.765625	1.590477	1684800
1977-01-27	16.765625	16.843750	16.703125	16.781250	1.591959	1140800
1977-01-28	16.796875	17.140625	16.796875	17.031250	1.615676	1390400
1977-01-31	17.031250	17.203125	16.968750	17.203125	1.631981	1228800
1977-02-01	17.203125	17.367188	17.203125	17.281250	1.639392	1401600
1977-02-02	17.281250	17.296875	17.093750	17.140625	1.626050	1342400
1977-02-03	16.984375	16.984375	16.859375	16.945313	1.622311	1302400
1977-02-04	16.945313	17.015625	16.757813	16.812500	1.609596	1433600
1977-02-07	16.812500	16.906250	16.781250	16.906250	1.618572	1083200
1977-02-08	16.906250	17.007813	16.843750	16.875000	1.615581	1420800
1977-02-09	16.875000	16.890625	16.625000	16.750000	1.603613	1601600
1977-02-10	16.750000	16.875000	16.726563	16.812500	1.609596	1324800
1977-02-11	16.812500	16.851563	16.687500	16.687500	1.597629	1246400
1977-02-14	16.734375	17.140625	16.734375	17.140625	1.641009	1720000
1977-02-15	17.140625	17.156250	16.984375	17.015625	1.629043	1560000
1977-02-16	17.015625	17.125000	16.937500	16.968750	1.624554	1700800
1977-02-17	16.968750	16.992188	16.835938	16.906250	1.618572	1112000
1977-02-18	16.906250	16.929688	16.812500	16.882813	1.616327	1073600
1977-02-22	17.187500	17.312500	17.187500	17.234375	1.649985	1788800
1977-02-23	17.234375	17.289063	17.195313	17.265625	1.652978	1614400
1977-02-24	17.250000	17.250000	17.203125	17.218750	1.648491	830400
1977-02-25	17.218750	17.257813	17.210938	17.218750	1.648491	1366400
1977-02-28	17.218750	17.250000	17.210938	17.250000	1.651482	828800
1977-03-01	17.257813	17.359375	17.257813	17.312500	1.657465	1408000
1977-03-02	17.312500	17.343750	17.273438	17.281250	1.654474	1147200
1977-03-03	17.296875	17.406250	17.296875	17.390625	1.664945	1529600
1977-03-04	17.390625	17.437500	17.281250	17.375000	1.663448	2107200
1977-03-07	17.375000	17.531250	17.375000	17.531250	1.678407	1228800
1977-03-08	17.531250	17.578125	17.507813	17.507813	1.676165	1992000
1977-03-09	17.507813	17.507813	17.476563	17.476563	1.673172	4632000
1977-03-10	17.476563	17.781250	17.421875	17.781250	1.702341	2286400
1977-03-11	17.773438	17.773438	17.640625	17.703125	1.694862	1500800
1977-03-14	17.703125	17.812500	17.656250	17.750000	1.699349	1136000
1977-03-15	17.750000	17.882813	17.750000	17.828125	1.706831	1356800
1977-03-16	17.828125	17.851563	17.726563	17.750000	1.699349	2099200
1977-03-17	17.750000	17.757813	17.656250	17.718750	1.696358	1380800
1977-03-18	17.718750	17.796875	17.664063	17.718750	1.696358	1339200
1977-03-21	17.718750	17.750000	17.656250	17.703125	1.694862	822400
1977-03-22	17.703125	17.843750	17.656250	17.843750	1.708326	1657600
1977-03-23	17.843750	17.851563	17.656250	17.656250	1.690374	1886400
1977-03-24	17.656250	17.664063	17.476563	17.507813	1.676165	1540800
1977-03-25	17.507813	17.546875	17.343750	17.343750	1.660457	1329600
1977-03-28	17.343750	17.468750	17.343750	17.453125	1.670929	1163200
1977-03-29	17.468750	17.578125	17.468750	17.539063	1.679157	915200
1977-03-30	17.531250	17.531250	17.234375	17.289063	1.655221	2430400
1977-03-31	17.289063	17.406250	17.234375	17.281250	1.654474	971200
1977-04-01	17.281250	17.406250	17.281250	17.375000	1.663448	1702400
1977-04-04	17.375000	17.382813	17.226563	17.234375	1.649985	923200
1977-04-05	17.234375	17.296875	17.156250	17.156250	1.642507	1766400
1977-04-06	17.156250	17.218750	17.140625	17.218750	1.648491	1246400
1977-04-07	17.218750	17.304688	17.187500	17.296875	1.655969	800000
1977-04-11	17.296875	17.328125	17.109375	17.289063	1.655221	1408000
1977-04-12	17.289063	17.453125	17.226563	17.421875	1.667937	1635200
1977-04-13	17.375000	17.375000	16.812500	17.109375	1.638018	3809600
1977-04-14	17.109375	17.218750	16.953125	17.000000	1.627547	2072000
1977-04-15	17.000000	17.031250	16.882813	17.031250	1.630540	2112000
1977-04-18	17.031250	17.039063	16.960938	17.000000	1.627547	1276800
1977-04-19	17.000000	17.054688	16.921875	16.945313	1.622311	1209600
1977-04-20	16.945313	16.968750	16.867188	16.875000	1.615581	1820800
1977-04-21	16.875000	16.906250	16.468750	16.500000	1.579678	2872000
1977-04-22	16.453125	16.453125	16.093750	16.125000	1.543776	3444800
1977-04-25	16.125000	16.226563	16.031250	16.140625	1.545271	2467200
1977-04-26	16.140625	16.281250	16.093750	16.218750	1.552752	1529600
1977-04-27	16.218750	16.375000	16.203125	16.328125	1.563222	1544000
1977-04-28	16.328125	16.351563	16.203125	16.234375	1.554247	1904000
1977-04-29	16.234375	16.234375	16.070313	16.171875	1.548263	1304000
1977-05-02	16.171875	16.250000	16.085938	16.250000	1.555743	1182400
1977-05-03	16.250000	16.375000	16.218750	16.328125	1.563222	1382400
1977-05-04	16.328125	16.484375	16.273438	16.429688	1.572946	1323200
1977-05-05	16.375000	16.375000	16.218750	16.281250	1.573701	1441600
1977-05-06	16.250000	16.250000	16.000000	16.015625	1.548027	1692800
1977-05-09	16.015625	16.062500	15.851563	15.953125	1.541986	1361600
1977-05-10	15.953125	16.078125	15.945313	15.953125	1.541986	1291200
1977-05-11	15.953125	15.968750	15.726563	15.796875	1.526883	1536000
1977-05-12	15.796875	15.804688	15.656250	15.773438	1.524618	1739200
1977-05-13	15.773438	15.890625	15.750000	15.828125	1.529904	1222400
1977-05-16	15.828125	15.945313	15.828125	15.828125	1.529904	1283200
1977-05-17	15.828125	15.960938	15.734375	15.960938	1.542740	1472000
1977-05-18	15.960938	16.031250	15.859375	15.875000	1.534435	1609600
1977-05-19	15.875000	15.906250	15.765625	15.765625	1.523862	1004800
1977-05-20	15.687500	15.687500	15.585938	15.617188	1.509515	2232000
1977-05-23	15.601563	15.601563	15.328125	15.335938	1.482330	2132800
1977-05-24	15.335938	15.507813	15.335938	15.468750	1.495168	1926400
1977-05-25	15.468750	15.523438	15.367188	15.445313	1.492902	1200000
1977-05-26	15.445313	15.570313	15.421875	15.562500	1.504229	1014400
1977-05-27	15.562500	15.578125	15.312500	15.328125	1.481575	1494400
1977-05-31	15.328125	15.414063	15.281250	15.343750	1.483085	1046400
1977-06-01	15.375000	15.562500	15.375000	15.500000	1.498188	1812800
1977-06-02	15.500000	15.523438	15.382813	15.406250	1.489127	1529600
1977-06-03	15.460938	15.671875	15.460938	15.671875	1.514800	1444800
1977-06-06	15.671875	15.750000	15.625000	15.656250	1.513290	1201600
1977-06-07	15.656250	15.812500	15.601563	15.804688	1.527638	404800
1977-06-08	15.804688	15.859375	15.765625	15.804688	1.527638	1468800
1977-06-09	15.804688	15.843750	15.703125	15.703125	1.517823	1030400
1977-06-10	15.703125	15.765625	15.656250	15.726563	1.520086	934400
1977-06-13	15.734375	15.859375	15.734375	15.843750	1.531414	785600
1977-06-14	15.882813	16.156250	15.882813	16.156250	1.561619	2203200
1977-06-15	16.156250	16.242188	16.062500	16.171875	1.563129	2424000
1977-06-16	16.148438	16.148438	15.953125	16.078125	1.554068	2136000
1977-06-17	16.078125	16.171875	16.054688	16.093750	1.555577	987200
1977-06-20	16.117188	16.265625	16.117188	16.250000	1.570680	1059200
1977-06-21	16.250000	16.328125	16.195313	16.234375	1.569171	1945600
1977-06-22	16.234375	16.273438	16.195313	16.273438	1.572946	1393600
1977-06-23	16.273438	16.390625	16.273438	16.375000	1.582763	1472000
1977-06-24	16.398438	16.656250	16.398438	16.625000	1.606927	1744000
1977-06-27	16.625000	16.703125	16.562500	16.695313	1.613724	851200
1977-06-28	16.695313	16.804688	16.507813	16.507813	1.595600	1864000
1977-06-29	16.507813	16.609375	16.343750	16.578125	1.602396	2177600
1977-06-30	16.578125	16.648438	16.500000	16.500000	1.594846	1510400
1977-07-01	16.492188	16.492188	16.312500	16.351563	1.580497	1112000
1977-07-05	16.351563	16.476563	16.328125	16.343750	1.579742	920000
1977-07-06	16.343750	16.359375	16.203125	16.242188	1.569926	1612800
1977-07-07	16.242188	16.343750	16.203125	16.343750	1.579742	1035200
1977-07-08	16.343750	16.390625	16.125000	16.195313	1.565396	1049600
1977-07-11	16.195313	16.242188	16.132813	16.242188	1.569926	851200
1977-07-12	16.218750	16.343750	16.218750	16.218750	1.567660	1072000
1977-07-13	16.195313	16.351563	16.195313	16.320313	1.577477	936000
1977-07-15	16.382813	16.921875	16.382813	16.882813	1.631846	3744000
1977-07-18	16.906250	17.140625	16.906250	17.125000	1.655256	3131200
1977-07-19	17.125000	17.218750	17.046875	17.179688	1.660541	2142400
1977-07-20	17.171875	17.171875	17.039063	17.062500	1.649214	1404800
1977-07-21	17.062500	17.078125	16.921875	17.062500	1.649214	1512000
1977-07-22	17.062500	17.148438	17.039063	17.078125	1.650726	1368000
1977-07-25	17.078125	17.140625	17.031250	17.117188	1.654501	988800
1977-07-26	17.078125	17.078125	16.953125	16.976563	1.640909	952000
1977-07-27	16.968750	16.968750	16.703125	16.718750	1.615989	1388800
1977-07-28	16.718750	16.781250	16.640625	16.687500	1.612969	1148800
1977-07-29	16.687500	16.757813	16.617188	16.757813	1.619763	876800
1977-08-01	16.757813	16.921875	16.757813	16.859375	1.629582	673600
1977-08-02	16.851563	16.851563	16.789063	16.828125	1.626561	740800
1977-08-03	16.828125	16.906250	16.765625	16.859375	1.629582	1171200
1977-08-04	16.812500	16.812500	16.664063	16.812500	1.640252	1952000
1977-08-05	16.812500	16.851563	16.656250	16.656250	1.625008	976000
1977-08-08	16.656250	16.656250	16.492188	16.500000	1.609765	1102400
1977-08-09	16.515625	16.640625	16.515625	16.601563	1.619673	1270400
1977-08-10	16.601563	16.765625	16.562500	16.765625	1.635679	984000
1977-08-11	16.765625	16.796875	16.609375	16.632813	1.622722	1097600
1977-08-12	16.632813	16.710938	16.593750	16.625000	1.621959	676800
1977-08-15	16.625000	16.835938	16.609375	16.835938	1.642539	840000
1977-08-16	16.828125	16.828125	16.718750	16.734375	1.632630	752000
1977-08-17	16.734375	16.882813	16.734375	16.796875	1.638728	864000
1977-08-18	16.734375	16.953125	16.718750	16.781250	1.637204	1147200
1977-08-19	16.781250	16.835938	16.703125	16.820313	1.641015	908800
1977-08-22	16.820313	16.968750	16.812500	16.953125	1.653972	888000
1977-08-23	16.953125	17.000000	16.843750	16.882813	1.647112	980800
1977-08-24	16.882813	16.898438	16.695313	16.750000	1.634156	1000000
1977-08-25	16.750000	16.796875	16.679688	16.703125	1.629581	734400
1977-08-26	16.703125	16.742188	16.625000	16.726563	1.631869	1091200
1977-08-29	16.734375	16.843750	16.734375	16.843750	1.643301	939200
1977-08-30	16.843750	16.929688	16.664063	16.664063	1.625770	876800
1977-08-31	16.664063	16.796875	16.601563	16.773438	1.636442	998400
1977-09-01	16.773438	16.812500	16.671875	16.695313	1.628819	836800
1977-09-02	16.718750	16.781250	16.718750	16.781250	1.637204	1027200
1977-09-06	16.781250	16.789063	16.656250	16.773438	1.636442	816000
1977-09-07	16.773438	16.781250	16.695313	16.742188	1.633392	704000
1977-09-08	16.734375	16.734375	16.578125	16.585938	1.618149	1064000
1977-09-09	16.578125	16.578125	16.421875	16.421875	1.602143	1368000
1977-09-12	16.421875	16.445313	16.328125	16.421875	1.602143	1201600
1977-09-13	16.421875	16.460938	16.351563	16.421875	1.602143	793600
1977-09-14	16.421875	16.515625	16.406250	16.445313	1.604429	664000
1977-09-15	16.445313	16.492188	16.359375	16.421875	1.602143	864000
1977-09-16	16.406250	16.406250	16.195313	16.203125	1.580800	1579200
1977-09-19	16.125000	16.125000	15.968750	15.984375	1.559460	1408000
1977-09-20	15.984375	16.187500	15.976563	16.187500	1.579277	1446400
1977-09-21	16.187500	16.187500	15.953125	16.015625	1.562508	1214400
1977-09-22	16.015625	16.164063	16.000000	16.101563	1.570892	1240000
1977-09-23	16.101563	16.156250	16.023438	16.062500	1.567081	1126400
1977-09-26	16.062500	16.250000	16.046875	16.218750	1.582325	416000
1977-09-27	16.218750	16.234375	16.125000	16.140625	1.574703	1190400
1977-09-28	16.140625	16.281250	16.140625	16.218750	1.582325	1030400
1977-09-29	16.226563	16.289063	16.226563	16.273438	1.587661	1035200
1977-09-30	16.273438	16.328125	16.226563	16.312500	1.591471	838400
1977-10-03	16.312500	16.406250	16.203125	16.406250	1.600618	1161600
1977-10-04	16.375000	16.375000	16.156250	16.187500	1.579277	1345600
1977-10-05	16.187500	16.203125	16.062500	16.085938	1.569368	1273600
1977-10-06	16.085938	16.171875	16.085938	16.117188	1.572417	920000
1977-10-07	16.117188	16.148438	16.046875	16.078125	1.568605	1115200
1977-10-10	16.078125	16.125000	16.031250	16.125000	1.573178	358400
1977-10-11	16.101563	16.101563	16.015625	16.031250	1.564032	806400
1977-10-12	16.000000	16.000000	15.882813	15.953125	1.556410	1260800
1977-10-13	15.953125	16.156250	15.945313	16.093750	1.570129	1467200
1977-10-14	16.093750	16.171875	16.046875	16.117188	1.572417	1734400
1977-10-17	16.117188	16.171875	16.070313	16.171875	1.577751	828800
1977-10-18	16.171875	16.203125	16.078125	16.085938	1.569368	859200
1977-10-19	16.085938	16.093750	15.960938	16.000000	1.560983	835200
1977-10-20	16.000000	16.164063	15.976563	16.109375	1.571653	1219200
1977-10-21	16.109375	16.218750	16.085938	16.171875	1.577751	1494400
1977-10-24	16.171875	16.226563	16.156250	16.171875	1.577751	1584000
1977-10-25	16.078125	16.093750	15.984375	16.078125	1.568605	1969600
1977-10-26	16.078125	16.312500	16.062500	16.281250	1.588423	3012800
1977-10-27	16.281250	16.328125	16.187500	16.265625	1.586898	1652800
1977-10-28	16.257813	16.257813	16.156250	16.179688	1.578514	833600
1977-10-31	16.179688	16.203125	16.062500	16.078125	1.568605	950400
1977-11-01	16.078125	16.101563	15.984375	15.984375	1.559460	1611200
1977-11-02	15.835938	15.835938	15.562500	15.601563	1.537137	2948800
1977-11-03	15.601563	15.671875	15.562500	15.625000	1.539447	2316800
1977-11-04	15.648438	15.812500	15.648438	15.812500	1.557921	2996800
1977-11-07	15.812500	15.828125	15.718750	15.750000	1.551762	1339200
1977-11-08	15.750000	15.773438	15.656250	15.687500	1.545604	1444800
1977-11-09	15.687500	15.796875	15.664063	15.796875	1.556380	1451200
1977-11-10	15.796875	16.218750	15.796875	16.203125	1.596406	2387200
1977-11-11	16.218750	16.296875	16.218750	16.257813	1.601794	1784000
1977-11-14	16.250000	16.250000	16.132813	16.140625	1.590248	1147200
1977-11-15	16.140625	16.437500	16.140625	16.312500	1.607182	1904000
1977-11-16	16.312500	16.343750	16.093750	16.117188	1.587939	1193600
1977-11-17	16.117188	16.203125	16.062500	16.125000	1.588708	1083200
1977-11-18	16.148438	16.304688	16.148438	16.265625	1.602564	1542400
1977-11-21	16.265625	16.312500	16.187500	16.281250	1.604103	958400
1977-11-22	16.351563	16.640625	16.351563	16.640625	1.639511	2008000
1977-11-23	16.640625	16.828125	16.531250	16.781250	1.653366	1737600
1977-11-25	16.781250	16.828125	16.703125	16.796875	1.654905	923200
1977-11-28	16.796875	16.804688	16.687500	16.687500	1.644128	1766400
1977-11-29	16.687500	16.695313	16.421875	16.429688	1.618727	1710400
1977-11-30	16.429688	16.562500	16.359375	16.500000	1.625655	2140800
1977-12-01	16.500000	16.515625	16.390625	16.437500	1.619498	956800
1977-12-02	16.437500	16.531250	16.390625	16.531250	1.628735	1217600
1977-12-05	16.531250	16.546875	16.406250	16.445313	1.620268	1160000
1977-12-06	16.398438	16.398438	16.203125	16.281250	1.604103	2400000
1977-12-07	16.281250	16.343750	16.234375	16.312500	1.607182	1736000
1977-12-08	16.320313	16.421875	16.320313	16.398438	1.615648	1100800
1977-12-09	16.398438	16.617188	16.265625	16.531250	1.628735	1726400
1977-12-12	16.531250	16.617188	16.453125	16.453125	1.621037	1041600
1977-12-13	16.453125	16.531250	16.414063	16.515625	1.627195	958400
1977-12-14	16.515625	16.648438	16.445313	16.640625	1.639511	923200
1977-12-15	16.640625	16.726563	16.546875	16.546875	1.630275	1697600
1977-12-16	16.546875	16.625000	16.484375	16.484375	1.624116	1030400
1977-12-19	16.484375	16.546875	16.406250	16.445313	1.620268	876800
1977-12-20	16.445313	16.523438	16.351563	16.515625	1.627195	1761600
1977-12-21	16.515625	16.671875	16.515625	16.625000	1.637972	1569600
1977-12-22	16.664063	16.750000	16.664063	16.718750	1.647209	2337600
1977-12-23	16.718750	16.890625	16.718750	16.890625	1.664140	3190400
1977-12-27	16.890625	16.914063	16.812500	16.890625	1.664140	1436800
1977-12-28	16.890625	16.953125	16.828125	16.937500	1.668760	1257600
1977-12-29	16.937500	17.093750	16.867188	17.046875	1.679536	1721600
1977-12-30	17.046875	17.203125	17.046875	17.093750	1.684154	1907200
1978-01-03	16.781250	17.062500	16.781250	16.796875	1.654905	1430400
1978-01-04	16.796875	16.921875	16.718750	16.921875	1.667220	2448000
1978-01-05	16.921875	16.984375	16.625000	16.679688	1.643359	1961600
1978-01-06	16.679688	16.687500	16.539063	16.687500	1.644128	1700800
1978-01-09	16.687500	16.804688	16.578125	16.804688	1.655675	2963200
1978-01-10	16.804688	16.859375	16.656250	16.687500	1.644128	3768000
1978-01-11	16.687500	16.757813	16.593750	16.632813	1.638741	2214400
1978-01-12	16.648438	16.765625	16.648438	16.664063	1.641819	1984000
1978-01-13	16.664063	16.734375	16.593750	16.625000	1.637972	1320000
1978-01-16	16.625000	16.750000	16.500000	16.718750	1.647209	1803200
1978-01-17	16.718750	16.828125	16.671875	16.812500	1.656445	1571200
1978-01-18	16.812500	16.859375	16.687500	16.828125	1.657983	1420800
1978-01-19	16.828125	16.828125	16.687500	16.718750	1.647209	1574400
1978-01-20	16.703125	16.703125	16.570313	16.640625	1.639511	1339200
1978-01-23	16.640625	16.640625	16.531250	16.585938	1.634123	2814400
1978-01-24	16.585938	16.687500	16.546875	16.625000	1.637972	1816000
1978-01-25	16.625000	16.710938	16.609375	16.617188	1.637202	1340800
1978-01-26	16.617188	16.664063	16.500000	16.515625	1.627195	1609600
1978-01-27	16.515625	16.609375	16.515625	16.562500	1.631814	1710400
1978-01-30	16.562500	16.679688	16.531250	16.679688	1.643359	1118400
1978-01-31	16.679688	16.679688	16.531250	16.593750	1.634893	1280000
1978-02-01	16.593750	16.648438	16.539063	16.593750	1.634893	1131200
1978-02-02	16.593750	16.640625	16.421875	16.453125	1.621037	1870400
1978-02-03	16.281250	16.281250	16.125000	16.164063	1.610173	1681600
1978-02-06	16.164063	16.171875	16.070313	16.156250	1.609396	942400
1978-02-07	16.156250	16.296875	16.140625	16.296875	1.623402	1099200
1978-02-08	16.296875	16.367188	16.218750	16.257813	1.619512	1160000
1978-02-09	16.257813	16.257813	16.164063	16.234375	1.617177	961600
1978-02-10	16.234375	16.265625	16.125000	16.125000	1.606281	979200
1978-02-13	16.125000	16.156250	16.078125	16.148438	1.608616	1614400
1978-02-14	16.109375	16.109375	16.031250	16.078125	1.601612	1030400
1978-02-15	16.078125	16.125000	16.031250	16.078125	1.601612	1384000
1978-02-16	16.015625	16.015625	15.921875	16.000000	1.593829	1798400
1978-02-17	16.000000	16.023438	15.945313	15.953125	1.589161	1641600
1978-02-21	15.953125	15.976563	15.890625	15.953125	1.589161	2219200
1978-02-22	15.953125	16.015625	15.921875	15.921875	1.586048	1566400
1978-02-23	15.921875	16.000000	15.851563	16.000000	1.593829	1678400
1978-02-24	16.000000	16.093750	15.960938	16.039063	1.597722	2072000
1978-02-27	16.039063	16.070313	15.843750	15.859375	1.579822	1064000
1978-02-28	15.859375	15.859375	15.640625	15.703125	1.564258	1960000
1978-03-01	15.703125	15.781250	15.648438	15.718750	1.565813	1932800
1978-03-02	15.718750	15.765625	15.546875	15.562500	1.550249	2836800
1978-03-03	15.562500	15.609375	15.312500	15.328125	1.526902	3064000
1978-03-06	15.265625	15.265625	15.015625	15.054688	1.499663	2640000
1978-03-07	15.070313	15.296875	15.070313	15.296875	1.523788	2897600
1978-03-08	15.296875	15.421875	15.085938	15.382813	1.532350	2582400
1978-03-09	15.382813	15.460938	15.234375	15.265625	1.520676	2739200
1978-03-10	15.265625	15.359375	15.140625	15.171875	1.511337	3918400
1978-03-13	15.171875	15.234375	14.921875	14.937500	1.487990	3552000
1978-03-14	14.953125	15.187500	14.953125	15.140625	1.508223	3280000
1978-03-15	15.132813	15.132813	14.968750	15.007813	1.494994	1854400
1978-03-16	15.007813	15.218750	14.953125	15.203125	1.514450	1609600
1978-03-17	15.203125	15.265625	15.093750	15.242188	1.518340	1484800
1978-03-20	15.242188	15.273438	15.046875	15.046875	1.498886	1923200
1978-03-21	15.046875	15.062500	14.875000	14.953125	1.489546	2409600
1978-03-22	14.953125	15.046875	14.898438	14.968750	1.491102	2008000
1978-03-23	14.968750	15.046875	14.945313	14.984375	1.492659	1164800
1978-03-27	14.937500	14.937500	14.828125	14.890625	1.483320	1464000
1978-03-28	14.890625	14.992188	14.820313	14.976563	1.491881	1342400
1978-03-29	14.976563	15.000000	14.906250	14.906250	1.484877	1270400
1978-03-30	14.898438	14.898438	14.835938	14.867188	1.480986	1219200
1978-03-31	14.851563	14.851563	14.703125	14.718750	1.466199	2732800
1978-04-03	14.765625	14.765625	14.671875	14.765625	1.470869	1817600
1978-04-04	14.765625	14.898438	14.757813	14.875000	1.481763	2838400
1978-04-05	14.890625	15.093750	14.890625	15.085938	1.502777	2155200
1978-04-06	15.085938	15.250000	15.031250	15.039063	1.498106	2856000
1978-04-07	15.039063	15.187500	14.984375	15.054688	1.499663	1796800
1978-04-10	15.054688	15.093750	14.984375	15.062500	1.500441	1865600
1978-04-11	15.031250	15.031250	14.960938	14.992188	1.493437	1617600
1978-04-12	14.992188	15.125000	14.765625	14.765625	1.470869	2337600
1978-04-13	14.765625	14.968750	14.718750	14.968750	1.491102	5729600
1978-04-14	15.031250	15.250000	15.031250	15.218750	1.516005	3864000
1978-04-17	15.851563	15.851563	15.523438	15.695313	1.563478	4876800
1978-04-18	15.695313	15.812500	15.554688	15.703125	1.564258	3696000
1978-04-19	15.703125	15.875000	15.601563	15.812500	1.575153	2444800
1978-04-20	15.812500	16.117188	15.781250	15.843750	1.578265	2801600
1978-04-21	15.843750	15.968750	15.757813	15.875000	1.581378	2268800
1978-04-24	15.875000	16.140625	15.812500	16.125000	1.606281	1760000
1978-04-25	16.328125	16.500000	16.328125	16.359375	1.629629	5987200
1978-04-26	16.359375	16.562500	16.335938	16.398438	1.633519	4401600
1978-04-27	16.359375	16.359375	16.242188	16.343750	1.628073	2715200
1978-04-28	16.343750	16.625000	16.273438	16.625000	1.656090	2561600
1978-05-01	16.625000	16.796875	16.523438	16.687500	1.662314	2176000
1978-05-02	16.687500	16.726563	16.593750	16.625000	1.656090	1649600
1978-05-03	16.625000	16.640625	16.421875	16.453125	1.638968	2280000
1978-05-04	16.328125	16.328125	16.125000	16.289063	1.640573	3747200
1978-05-05	16.320313	16.531250	16.320313	16.406250	1.652376	1459200
1978-05-08	16.406250	16.468750	16.187500	16.226563	1.634278	1089600
1978-05-09	16.226563	16.273438	16.156250	16.265625	1.638212	1222400
1978-05-10	16.265625	16.304688	16.187500	16.234375	1.635066	1190400
1978-05-11	16.234375	16.578125	16.210938	16.578125	1.669686	1364800
1978-05-12	16.578125	16.640625	16.406250	16.414063	1.653163	1843200
1978-05-15	16.414063	16.640625	16.328125	16.625000	1.674408	1694400
1978-05-16	16.632813	16.781250	16.632813	16.703125	1.682276	3638400
1978-05-17	16.703125	16.726563	16.562500	16.625000	1.674408	3400000
1978-05-18	16.625000	16.640625	16.531250	16.531250	1.664965	1609600
1978-05-19	16.531250	16.539063	16.312500	16.382813	1.650015	1598400
1978-05-22	16.382813	16.671875	16.375000	16.671875	1.679129	1337600
1978-05-23	16.625000	16.625000	16.406250	16.445313	1.656309	1336000
1978-05-24	16.406250	16.406250	16.250000	16.406250	1.652376	1240000
1978-05-25	16.406250	16.500000	16.281250	16.328125	1.644507	1190400
1978-05-26	16.328125	16.367188	16.281250	16.296875	1.641359	1208000
1978-05-30	16.296875	16.359375	16.242188	16.320313	1.643720	1270400
1978-05-31	16.320313	16.398438	16.140625	16.140625	1.625623	1292800
1978-06-01	16.140625	16.218750	16.000000	16.070313	1.618541	2372800
1978-06-02	16.070313	16.296875	16.054688	16.296875	1.641359	1107200
1978-06-05	16.296875	16.625000	16.281250	16.617188	1.673620	1848000
1978-06-06	16.625000	16.781250	16.625000	16.625000	1.674408	2310400
1978-06-07	16.625000	16.664063	16.531250	16.578125	1.669686	2286400
1978-06-08	16.578125	16.859375	16.562500	16.750000	1.686997	2790400
1978-06-09	16.750000	16.875000	16.703125	16.812500	1.693292	2080000
1978-06-12	16.812500	16.960938	16.718750	16.742188	1.686211	1752000
1978-06-13	16.671875	17.140625	16.671875	17.140625	1.726339	1307200
1978-06-14	17.140625	17.265625	16.937500	16.945313	1.706668	3136000
1978-06-15	16.945313	17.031250	16.812500	16.875000	1.699586	1208000
1978-06-16	16.875000	16.914063	16.625000	16.640625	1.675981	1473600
1978-06-19	16.640625	16.875000	16.609375	16.828125	1.694865	1350400
1978-06-20	16.828125	16.859375	16.593750	16.617188	1.673620	1411200
1978-06-21	16.617188	16.765625	16.570313	16.750000	1.686997	1524800
1978-06-22	16.687500	16.687500	16.578125	16.648438	1.676769	1521600
1978-06-23	16.648438	16.656250	16.390625	16.406250	1.652376	1393600
1978-06-26	16.406250	16.406250	16.109375	16.140625	1.625623	1457600
1978-06-27	16.140625	16.375000	16.140625	16.304688	1.642146	1689600
1978-06-28	16.304688	16.367188	16.156250	16.359375	1.647654	1360000
1978-06-29	16.359375	16.390625	16.187500	16.226563	1.634278	1094400
1978-06-30	16.226563	16.265625	16.078125	16.078125	1.619328	728000
1978-07-03	16.078125	16.093750	15.937500	16.046875	1.616181	638400
1978-07-05	16.046875	16.218750	15.953125	16.125000	1.624049	1638400
1978-07-06	16.125000	16.187500	16.039063	16.148438	1.626410	1276800
1978-07-07	16.148438	16.289063	16.109375	16.281250	1.639786	816000
1978-07-10	16.281250	16.304688	16.171875	16.250000	1.636638	961600
1978-07-11	16.250000	16.296875	16.171875	16.171875	1.628770	1806400
1978-07-12	16.171875	16.234375	16.148438	16.148438	1.626410	1118400
1978-07-13	16.148438	16.218750	16.039063	16.210938	1.632703	990400
1978-07-14	16.210938	16.734375	16.210938	16.718750	1.683850	2728000
1978-07-17	16.718750	16.882813	16.625000	16.625000	1.674408	3859200
1978-07-18	16.625000	16.679688	16.500000	16.531250	1.664965	1872000
1978-07-19	16.625000	16.859375	16.625000	16.859375	1.698013	1891200
1978-07-20	16.859375	17.000000	16.734375	16.757813	1.687783	2891200
1978-07-21	16.757813	16.890625	16.687500	16.890625	1.701160	1294400
1978-07-24	16.890625	16.937500	16.734375	16.937500	1.705882	1715200
1978-07-25	16.937500	17.062500	16.828125	17.062500	1.718470	2390400
1978-07-26	17.062500	17.296875	17.062500	17.093750	1.721618	4206400
1978-07-27	17.093750	17.265625	17.062500	17.265625	1.738929	2404800
1978-07-28	17.265625	17.468750	17.218750	17.414063	1.753879	2764800
1978-07-31	17.421875	17.593750	17.421875	17.562500	1.768830	2123200
1978-08-01	17.562500	17.609375	17.437500	17.445313	1.757026	2854400
1978-08-02	17.445313	18.312500	17.437500	18.312500	1.844366	3564800
1978-08-03	18.312500	18.437500	17.812500	17.812500	1.811817	4214400
1978-08-04	17.812500	18.101563	17.781250	18.031250	1.834066	2819200
1978-08-07	18.031250	18.156250	17.875000	17.875000	1.818173	3656000
1978-08-08	17.875000	18.109375	17.812500	18.109375	1.842013	3105600
1978-08-09	18.109375	18.328125	18.031250	18.046875	1.835656	4968000
1978-08-10	18.046875	18.203125	17.921875	17.968750	1.827710	1793600
1978-08-11	17.976563	18.171875	17.976563	18.062500	1.837246	1334400
1978-08-14	18.062500	18.218750	18.039063	18.039063	1.834862	1465600
1978-08-15	18.039063	18.218750	17.921875	18.218750	1.853139	1316800
1978-08-16	18.218750	18.656250	18.171875	18.546875	1.886515	3454400
1978-08-17	18.546875	18.710938	18.421875	18.453125	1.876979	2377600
1978-08-18	18.453125	18.734375	18.343750	18.359375	1.867443	1771200
1978-08-21	18.359375	18.484375	18.265625	18.335938	1.865057	1323200
1978-08-22	18.335938	18.601563	18.312500	18.531250	1.884924	1729600
1978-08-23	18.562500	18.796875	18.562500	18.609375	1.892871	2126400
1978-08-24	18.609375	18.750000	18.531250	18.562500	1.888104	1606400
1978-08-25	18.562500	18.718750	18.539063	18.578125	1.889693	1252800
1978-08-28	18.578125	18.585938	18.406250	18.437500	1.875389	966400
1978-08-29	18.437500	18.515625	18.218750	18.281250	1.859496	984000
1978-08-30	18.281250	18.437500	18.281250	18.312500	1.862675	779200
1978-08-31	18.312500	18.375000	18.218750	18.242188	1.855522	734400
1978-09-01	18.250000	18.429688	18.250000	18.343750	1.865853	1025600
1978-09-05	18.367188	18.812500	18.367188	18.812500	1.913533	1940800
1978-09-06	18.812500	18.937500	18.718750	18.750000	1.907175	2520000
1978-09-07	18.750000	18.906250	18.593750	18.703125	1.902407	1724800
1978-09-08	18.703125	19.031250	18.671875	19.031250	1.935783	2000000
1978-09-11	18.960938	18.960938	18.718750	18.718750	1.903998	1334400
1978-09-12	18.718750	18.804688	18.671875	18.804688	1.912738	1401600
1978-09-13	18.804688	18.835938	18.437500	18.437500	1.875389	1793600
1978-09-14	18.437500	18.523438	18.304688	18.343750	1.865853	1344000
1978-09-15	18.343750	18.406250	18.062500	18.109375	1.842013	1467200
1978-09-18	18.109375	18.242188	17.968750	18.062500	1.837246	2632000
1978-09-19	18.062500	18.203125	17.906250	17.906250	1.821352	1276800
1978-09-20	17.906250	18.031250	17.656250	17.781250	1.808636	1604800
1978-09-21	17.781250	17.859375	17.531250	17.750000	1.805459	1784000
1978-09-22	17.750000	17.781250	17.750000	17.750000	1.805459	1563200
1978-09-25	17.500000	17.593750	17.343750	17.531250	1.783209	1788800
1978-09-26	17.531250	17.656250	17.476563	17.562500	1.786388	1363200
1978-09-27	17.562500	17.625000	17.156250	17.187500	1.748244	1369600
1978-09-28	17.187500	17.437500	17.093750	17.312500	1.760959	1552000
1978-09-29	17.312500	17.406250	17.265625	17.312500	1.760959	1454400
1978-10-02	17.312500	17.531250	17.304688	17.531250	1.783209	1179200
1978-10-03	17.531250	17.593750	17.281250	17.289063	1.758575	1507200
1978-10-04	17.289063	17.625000	17.187500	17.625000	1.792745	2017600
1978-10-05	17.625000	17.625000	17.382813	17.437500	1.773674	1996800
1978-10-06	17.437500	17.593750	17.421875	17.421875	1.772085	1036800
1978-10-09	17.453125	17.687500	17.453125	17.687500	1.799103	1340800
1978-10-10	17.687500	17.718750	17.531250	17.578125	1.787977	1211200
1978-10-11	17.578125	18.156250	17.531250	18.156250	1.846781	1449600
1978-10-12	18.156250	18.343750	17.828125	17.937500	1.824532	3908800
1978-10-13	17.937500	18.031250	17.796875	17.875000	1.818173	1716800
1978-10-16	17.875000	17.875000	17.437500	17.437500	1.773674	1464000
1978-10-17	17.437500	17.484375	17.203125	17.437500	1.773674	2816000
1978-10-18	17.437500	17.484375	17.312500	17.484375	1.778441	2300800
1978-10-19	17.484375	17.546875	17.250000	17.250000	1.754602	1996800
1978-10-20	17.250000	17.343750	17.101563	17.320313	1.761753	2928000
1978-10-23	17.320313	17.406250	17.125000	17.375000	1.767316	2300800
1978-10-24	17.375000	17.390625	17.187500	17.187500	1.748244	1712000
1978-10-25	17.187500	17.343750	17.031250	17.109375	1.740297	2257600
1978-10-26	17.109375	17.195313	16.937500	17.039063	1.733146	1560000
1978-10-27	17.039063	17.117188	16.812500	16.843750	1.713279	2374400
1978-10-30	16.843750	17.062500	16.656250	17.062500	1.735529	3030400
1978-10-31	16.468750	17.031250	16.468750	16.515625	1.679905	3100800
1978-11-01	16.578125	17.281250	16.578125	17.257813	1.774738	3569600
1978-11-02	17.046875	17.046875	16.750000	16.835938	1.731354	3564800
1978-11-03	16.835938	16.968750	16.703125	16.781250	1.725730	2889600
1978-11-06	16.765625	16.765625	16.500000	16.507813	1.697610	1401600
1978-11-07	16.453125	16.453125	16.210938	16.390625	1.685560	2435200
1978-11-08	16.390625	16.625000	16.289063	16.617188	1.708859	2086400
1978-11-09	16.617188	16.671875	16.421875	16.484375	1.695200	2051200
1978-11-10	16.484375	16.593750	16.453125	16.476563	1.694397	1040000
1978-11-13	16.476563	16.531250	16.226563	16.234375	1.669492	1435200
1978-11-14	16.234375	16.273438	16.000000	16.250000	1.671098	1939200
1978-11-15	16.250000	16.390625	16.125000	16.156250	1.661458	2014400
1978-11-16	16.203125	16.328125	16.203125	16.312500	1.677526	1500800
1978-11-17	16.312500	16.390625	16.312500	16.312500	1.677526	1491200
1978-11-20	16.328125	16.531250	16.328125	16.484375	1.695200	1475200
1978-11-21	16.484375	16.578125	16.398438	16.500000	1.696809	1892800
1978-11-22	16.500000	16.750000	16.500000	16.750000	1.722516	1211200
1978-11-24	16.906250	16.906250	16.671875	16.835938	1.731354	1372800
1978-11-27	16.835938	16.984375	16.765625	16.953125	1.743405	1112000
1978-11-28	16.953125	17.000000	16.718750	16.742188	1.721713	2224000
1978-11-29	16.718750	16.718750	16.546875	16.593750	1.706448	1584000
1978-11-30	16.593750	16.875000	16.562500	16.843750	1.732157	1464000
1978-12-01	16.914063	17.156250	16.914063	17.085938	1.757063	2315200
1978-12-04	17.085938	17.164063	16.984375	17.109375	1.759473	1390400
1978-12-05	17.148438	17.398438	17.148438	17.367188	1.785986	2136000
1978-12-06	17.367188	17.468750	17.250000	17.375000	1.786789	2180800
1978-12-07	17.375000	17.390625	17.187500	17.250000	1.773935	1516800
1978-12-08	17.250000	17.281250	17.109375	17.140625	1.762687	892800
1978-12-11	17.156250	17.421875	17.156250	17.375000	1.786789	1505600
1978-12-12	17.375000	17.406250	17.218750	17.250000	1.773935	1412800
1978-12-13	17.250000	17.281250	17.132813	17.140625	1.762687	1233600
1978-12-14	17.140625	17.187500	17.062500	17.140625	1.762687	1651200
1978-12-15	17.140625	17.210938	17.000000	17.210938	1.769918	1304000
1978-12-18	16.992188	16.992188	16.835938	16.882813	1.736176	1716800
1978-12-19	16.898438	17.703125	16.898438	17.679688	1.818123	3227200
1978-12-20	17.679688	17.843750	17.585938	17.773438	1.827763	4214400
1978-12-21	17.773438	17.804688	17.625000	17.734375	1.823747	2220800
1978-12-22	17.812500	18.437500	17.812500	18.437500	1.896053	3225600
1978-12-26	18.453125	19.375000	18.453125	19.343750	1.989250	5168000
1978-12-27	19.156250	19.156250	18.781250	18.906250	1.944258	3648000
1978-12-28	18.906250	19.250000	18.906250	19.000000	1.953899	2923200
1978-12-29	19.000000	19.156250	18.625000	18.656250	1.918549	2115200
1979-01-02	18.656250	19.062500	18.406250	18.968750	1.950686	2672000
1979-01-03	19.031250	19.296875	19.031250	19.156250	1.969968	2920000
1979-01-04	19.156250	19.312500	19.000000	19.062500	1.960328	3256000
1979-01-05	19.070313	19.187500	19.070313	19.125000	1.966754	1732800
1979-01-08	19.109375	19.109375	18.906250	19.031250	1.957114	1980800
1979-01-09	19.125000	19.273438	19.125000	19.125000	1.966754	1800000
1979-01-10	19.125000	19.218750	19.054688	19.085938	1.962737	1246400
1979-01-11	19.085938	19.500000	19.046875	19.468750	2.002105	2707200
1979-01-12	19.468750	19.617188	19.421875	19.546875	2.010138	3940800
1979-01-15	19.546875	19.765625	19.515625	19.718750	2.027813	3456000
1979-01-16	19.664063	19.664063	19.296875	19.351563	1.990051	2481600
1979-01-17	19.351563	19.500000	19.156250	19.390625	1.994070	2033600
1979-01-18	19.390625	19.500000	19.312500	19.437500	1.998891	1342400
1979-01-19	19.421875	19.421875	19.125000	19.156250	1.969968	1929600
1979-01-22	19.156250	19.500000	19.078125	19.468750	2.002105	2691200
1979-01-23	19.468750	19.562500	19.375000	19.453125	2.000497	1952000
1979-01-24	19.453125	19.453125	19.234375	19.281250	1.982822	1844800
1979-01-25	19.328125	19.500000	19.328125	19.500000	2.005318	1529600
1979-01-26	19.500000	19.593750	19.437500	19.562500	2.011746	1760000
1979-01-29	19.562500	19.578125	19.421875	19.453125	2.000497	1387200
1979-01-30	19.460938	19.656250	19.460938	19.500000	2.005318	1627200
1979-01-31	19.500000	19.531250	19.289063	19.296875	1.984430	1584000
1979-02-01	19.296875	19.437500	19.257813	19.437500	1.998891	1550400
1979-02-02	19.437500	19.437500	19.226563	19.265625	1.981215	1360000
1979-02-05	19.164063	19.164063	19.031250	19.109375	1.965147	1907200
1979-02-06	19.109375	19.156250	18.937500	18.968750	1.950686	2131200
1979-02-07	18.734375	18.734375	18.570313	18.656250	1.940544	2694400
1979-02-08	18.695313	18.789063	18.695313	18.726563	1.947857	1246400
1979-02-09	18.757813	18.867188	18.757813	18.859375	1.961672	1457600
1979-02-12	18.859375	19.187500	18.734375	19.164063	1.993365	1259200
1979-02-13	19.171875	19.375000	19.171875	19.257813	2.003116	2121600
1979-02-14	19.257813	19.265625	19.000000	19.093750	1.986052	1318400
1979-02-15	19.093750	19.281250	19.031250	19.265625	2.003929	1073600
1979-02-16	19.250000	19.250000	19.125000	19.156250	1.992553	1120000
1979-02-20	19.156250	19.273438	19.062500	19.250000	2.002304	1252800
1979-02-21	19.250000	19.289063	19.101563	19.125000	1.989301	1100800
1979-02-22	19.093750	19.093750	18.882813	18.976563	1.973863	1364800
1979-02-23	18.968750	18.968750	18.828125	18.890625	1.964923	801600
1979-02-26	18.906250	19.046875	18.906250	19.000000	1.976299	739200
1979-02-27	19.000000	19.000000	18.632813	18.695313	1.944608	1910400
1979-02-28	18.695313	18.812500	18.664063	18.750000	1.950295	1324800
1979-03-01	18.750000	18.843750	18.664063	18.812500	1.956796	1304000
1979-03-02	18.812500	18.828125	18.703125	18.796875	1.955171	998400
1979-03-05	18.882813	19.234375	18.882813	19.132813	1.990115	1496000
1979-03-06	19.132813	19.156250	18.984375	18.992188	1.975486	1481600
1979-03-07	19.007813	19.234375	19.007813	19.046875	1.981175	1238400
1979-03-08	19.046875	19.343750	19.015625	19.312500	2.008803	1156800
1979-03-09	19.312500	19.367188	19.218750	19.234375	2.000679	1435200
1979-03-12	19.234375	19.375000	19.093750	19.375000	2.015306	1777600
1979-03-13	19.375000	19.484375	19.257813	19.281250	2.005553	1939200
1979-03-14	19.281250	19.359375	19.171875	19.218750	1.999053	1288000
1979-03-15	19.218750	19.289063	19.078125	19.179688	1.994991	1096000
1979-03-16	19.179688	19.328125	19.171875	19.296875	2.007180	1084800
1979-03-19	19.335938	19.515625	19.335938	19.414063	2.019369	1470400
1979-03-20	19.414063	19.476563	19.343750	19.406250	2.018557	1147200
1979-03-21	19.406250	19.750000	19.390625	19.750000	2.054312	1915200
1979-03-22	19.750000	19.843750	19.671875	19.750000	2.054312	2068800
1979-03-23	19.750000	19.812500	19.671875	19.687500	2.047811	1491200
1979-03-26	19.656250	19.656250	19.500000	19.515625	2.029933	1444800
1979-03-27	19.546875	20.046875	19.546875	20.046875	2.085191	2260800
1979-03-28	19.992188	19.992188	19.812500	19.859375	2.065688	2452800
1979-03-29	19.859375	19.960938	19.796875	19.859375	2.065688	1803200
1979-03-30	19.859375	19.914063	19.656250	19.718750	2.051060	1430400
1979-04-02	19.718750	19.718750	19.531250	19.632813	2.042122	1536000
1979-04-03	19.656250	19.984375	19.656250	19.968750	2.077066	2008000
1979-04-04	19.968750	20.085938	19.750000	19.843750	2.064064	2280000
1979-04-05	19.843750	20.046875	19.828125	20.046875	2.085191	1648000
1979-04-06	20.023438	20.023438	19.859375	19.906250	2.070564	1235200
1979-04-09	19.906250	19.984375	19.812500	19.937500	2.073815	1358400
1979-04-10	19.937500	20.125000	19.929688	20.000000	2.080316	1624000
1979-04-11	20.000000	20.093750	19.500000	19.500000	2.028308	3224000
1979-04-12	19.500000	19.640625	19.437500	19.484375	2.026682	1784000
1979-04-16	19.484375	19.585938	19.437500	19.476563	2.025870	1572800
1979-04-17	19.476563	19.593750	19.453125	19.531250	2.031558	1496000
1979-04-18	19.531250	19.625000	19.500000	19.500000	2.028308	1395200
1979-04-19	19.500000	19.554688	19.265625	19.304688	2.007992	1289600
1979-04-20	19.304688	19.328125	19.140625	19.171875	1.994177	1984000
1979-04-23	19.187500	19.390625	19.187500	19.375000	2.015306	1972800
1979-04-24	19.375000	19.554688	19.359375	19.390625	2.016931	1641600
1979-04-25	19.390625	19.515625	19.367188	19.500000	2.028308	1286400
1979-04-26	19.500000	19.500000	19.281250	19.304688	2.007992	1854400
1979-04-27	19.304688	19.406250	19.218750	19.406250	2.018557	1572800
1979-04-30	19.406250	19.640625	19.359375	19.640625	2.042935	1870400
1979-05-01	19.640625	19.843750	19.640625	19.726563	2.051874	1897600
1979-05-02	19.726563	19.906250	19.687500	19.875000	2.067313	1579200
1979-05-03	19.875000	20.093750	19.875000	19.984375	2.078690	2384000
1979-05-04	19.843750	19.843750	19.437500	19.453125	2.045438	1950400
1979-05-07	19.367188	19.367188	19.257813	19.312500	2.030651	1350400
1979-05-08	19.312500	19.515625	19.289063	19.500000	2.050366	2024000
1979-05-09	19.500000	19.546875	19.359375	19.359375	2.035581	1356800
1979-05-10	19.359375	19.382813	19.125000	19.203125	2.019151	1187200
1979-05-11	19.218750	19.312500	19.218750	19.273438	2.026543	1076800
1979-05-14	19.273438	19.359375	19.218750	19.250000	2.024080	798400
1979-05-15	19.250000	19.375000	19.062500	19.062500	2.004364	1536000
1979-05-16	19.062500	19.187500	18.921875	19.171875	2.015866	1380800
1979-05-17	19.171875	19.343750	19.125000	19.343750	2.033938	1137600
1979-05-18	19.343750	19.359375	19.187500	19.218750	2.020794	1148800
1979-05-21	19.218750	19.304688	19.203125	19.265625	2.025722	1052800
1979-05-22	19.265625	19.406250	19.218750	19.312500	2.030651	1206400
1979-05-23	19.312500	19.406250	19.125000	19.125000	2.010936	1054400
1979-05-24	19.125000	19.218750	19.078125	19.171875	2.015866	1150400
1979-05-25	19.171875	19.210938	19.140625	19.171875	2.015866	657600
1979-05-29	19.171875	19.203125	19.109375	19.187500	2.017506	902400
1979-05-30	19.148438	19.148438	18.937500	18.976563	1.995329	1161600
1979-05-31	18.976563	19.046875	18.890625	19.000000	1.997793	2072000
1979-06-01	19.093750	19.093750	18.968750	19.062500	2.004364	916800
1979-06-04	19.062500	19.093750	18.937500	19.000000	1.997793	783200
1979-06-05	19.031250	19.500000	19.031250	19.468750	2.047080	1302000
1979-06-06	19.468750	19.562500	19.343750	19.375000	2.037223	1414000
1979-06-07	19.406250	19.562500	19.406250	19.468750	2.047080	1098000
1979-06-08	19.468750	19.468750	19.218750	19.343750	2.033938	1248400
1979-06-11	19.343750	19.406250	19.156250	19.375000	2.037223	1138000
1979-06-12	19.375000	19.625000	19.375000	19.500000	2.050366	2048400
1979-06-13	19.500000	19.500000	18.812500	18.843750	1.981364	2430800
1979-06-14	18.812500	18.812500	18.437500	18.656250	1.961649	2513200
1979-06-15	18.656250	18.750000	18.468750	18.562500	1.951791	2069200
1979-06-18	18.500000	18.500000	18.156250	18.187500	1.912362	1433200
1979-06-19	18.187500	18.375000	18.062500	18.156250	1.909075	1578400
1979-06-20	18.156250	18.437500	18.031250	18.250000	1.918933	2396800
1979-06-21	18.250000	18.625000	18.218750	18.375000	1.932076	1800800
1979-06-22	18.468750	18.562500	18.468750	18.531250	1.948506	1217600
1979-06-25	18.531250	18.625000	18.343750	18.468750	1.941933	1156800
1979-06-26	18.562500	18.562500	18.125000	18.187500	1.912362	1532400
1979-06-27	18.250000	18.625000	18.250000	18.375000	1.932076	1353200
1979-06-28	18.406250	18.531250	18.406250	18.468750	1.941933	964800
1979-06-29	18.468750	18.531250	18.250000	18.343750	1.928789	1240000
1979-07-02	18.343750	18.406250	17.968750	18.093750	1.902504	1423200
1979-07-03	18.093750	18.125000	18.031250	18.093750	1.902504	836400
1979-07-05	18.093750	18.093750	17.937500	18.031250	1.895930	1244800
1979-07-06	18.031250	19.187500	17.968750	18.406250	1.935362	1598400
1979-07-09	18.406250	18.500000	18.218750	18.375000	1.932076	1173200
1979-07-10	18.375000	18.406250	18.000000	18.062500	1.899218	1510800
1979-07-11	18.062500	18.093750	17.781250	17.906250	1.882788	1520400
1979-07-12	17.875000	17.875000	17.500000	17.531250	1.843356	2434800
1979-07-13	17.500000	17.500000	17.250000	17.500000	1.840072	3950000
1979-07-16	17.500000	17.656250	17.437500	17.625000	1.853215	1461600
1979-07-17	17.593750	17.593750	17.312500	17.312500	1.820358	2236400
1979-07-18	17.312500	17.375000	17.125000	17.375000	1.826928	2218000
1979-07-19	17.375000	17.500000	17.343750	17.375000	1.826928	1510800
1979-07-20	17.375000	17.531250	17.375000	17.437500	1.833500	2029600
1979-07-23	17.343750	17.343750	17.093750	17.281250	1.817071	1671200
1979-07-24	17.281250	17.406250	17.218750	17.218750	1.810501	1226000
1979-07-25	17.281250	17.406250	17.281250	17.375000	1.826928	1472400
1979-07-26	17.343750	17.343750	17.125000	17.125000	1.800642	1976800
1979-07-27	17.125000	17.375000	17.000000	17.125000	1.800642	1544400
1979-07-30	17.125000	17.437500	17.125000	17.281250	1.817071	870000
1979-07-31	17.312500	17.500000	17.312500	17.437500	1.833500	1246000
1979-08-01	17.437500	17.500000	17.312500	17.500000	1.840072	1281600
1979-08-02	17.500000	17.562500	17.312500	17.406250	1.830215	1371600
1979-08-03	17.375000	17.375000	17.187500	17.218750	1.810501	1050800
1979-08-06	17.218750	17.343750	17.062500	17.312500	1.820358	1253600
1979-08-07	17.375000	17.781250	17.375000	17.687500	1.859788	2619200
1979-08-08	17.593750	17.593750	17.281250	17.343750	1.846083	2331600
1979-08-09	17.312500	17.312500	17.187500	17.218750	1.832780	2331600
1979-08-10	17.218750	17.625000	17.125000	17.593750	1.872692	2010400
1979-08-13	17.593750	17.593750	17.437500	17.562500	1.869366	1956000
1979-08-14	17.562500	17.593750	17.437500	17.562500	1.869366	2134800
1979-08-15	17.562500	18.093750	17.468750	18.062500	1.922588	1993200
1979-08-16	18.062500	18.125000	17.750000	17.906250	1.905955	1907200
1979-08-17	17.906250	17.968750	17.750000	17.812500	1.895977	1130400
1979-08-20	17.812500	17.968750	17.718750	17.906250	1.905955	1401200
1979-08-21	17.906250	17.906250	17.625000	17.718750	1.885998	1046000
1979-08-22	17.718750	17.781250	17.593750	17.625000	1.876019	2126800
1979-08-23	17.625000	17.687500	17.375000	17.406250	1.852736	1567600
1979-08-24	17.406250	17.625000	17.281250	17.406250	1.852736	1348000
1979-08-27	17.406250	17.656250	17.375000	17.500000	1.862715	1355600
1979-08-28	17.500000	17.531250	17.406250	17.500000	1.862715	1573600
1979-08-29	17.500000	17.562500	17.406250	17.406250	1.852736	1172800
1979-08-30	17.406250	17.500000	17.375000	17.375000	1.849409	821200
1979-08-31	17.437500	17.500000	17.437500	17.500000	1.862715	1073200
1979-09-04	17.468750	17.468750	17.125000	17.156250	1.826126	1526000
1979-09-05	17.125000	17.125000	16.812500	17.062500	1.816146	2772800
1979-09-06	17.062500	17.062500	16.875000	16.906250	1.799514	1264400
1979-09-07	16.906250	17.000000	16.843750	16.937500	1.802841	1626400
1979-09-10	16.937500	16.968750	16.843750	16.875000	1.796188	1223200
1979-09-11	16.875000	16.937500	16.531250	16.625000	1.769579	1866000
1979-09-12	16.625000	16.656250	16.437500	16.562500	1.762927	2611200
1979-09-13	16.562500	16.718750	16.531250	16.687500	1.776232	1597200
1979-09-14	16.687500	17.093750	16.625000	16.968750	1.806168	2008400
1979-09-17	17.093750	17.312500	17.093750	17.125000	1.822799	2155600
1979-09-18	17.125000	17.125000	16.937500	16.968750	1.806168	1630800
1979-09-19	16.968750	17.156250	16.937500	16.937500	1.802841	1586000
1979-09-20	16.937500	17.843750	16.906250	17.812500	1.895977	1759600
1979-09-21	17.750000	17.750000	17.343750	17.500000	1.862715	2504400
1979-09-24	17.468750	17.468750	16.937500	16.968750	1.806168	2102800
1979-09-25	16.968750	17.312500	16.625000	17.156250	1.826126	2541600
1979-09-26	17.156250	17.375000	17.000000	17.031250	1.812821	1980400
1979-09-27	17.031250	17.187500	16.906250	17.062500	1.816146	1458000
1979-09-28	17.062500	17.125000	16.875000	16.937500	1.802841	1280000
1979-10-01	16.906250	16.906250	16.750000	16.906250	1.799514	1048000
1979-10-02	16.906250	17.187500	16.812500	17.062500	1.816146	1590800
1979-10-03	17.062500	17.250000	17.031250	17.062500	1.816146	1420000
1979-10-04	17.062500	17.218750	17.062500	17.156250	1.826126	1079200
1979-10-05	17.156250	17.375000	17.125000	17.218750	1.832780	1468000
1979-10-08	17.218750	17.250000	16.750000	16.843750	1.792863	1693200
1979-10-09	16.843750	16.843750	16.500000	16.500000	1.756273	2308400
1979-10-10	16.500000	16.937500	16.250000	16.937500	1.802841	4156000
1979-10-11	16.906250	16.906250	16.562500	16.625000	1.769579	2263600
1979-10-12	16.625000	16.781250	16.406250	16.437500	1.749621	1872400
1979-10-15	16.437500	16.468750	16.250000	16.343750	1.739643	2604400
1979-10-16	16.343750	16.437500	16.000000	16.031250	1.706379	3821600
1979-10-17	16.031250	16.125000	15.781250	15.812500	1.683095	2012400
1979-10-18	15.812500	15.937500	15.718750	15.718750	1.673118	2502400
1979-10-19	15.718750	15.750000	15.437500	15.468750	1.646506	2287600
1979-10-22	15.468750	16.093750	15.281250	15.625000	1.663139	2487200
1979-10-23	15.625000	15.843750	15.500000	15.687500	1.669791	2263600
1979-10-24	15.687500	15.781250	15.593750	15.625000	1.663139	2394000
1979-10-25	15.625000	15.718750	15.437500	15.531250	1.653159	1348400
1979-10-26	15.531250	15.593750	15.437500	15.562500	1.656485	1200400
1979-10-29	15.562500	15.718750	15.562500	15.625000	1.663139	1023600
1979-10-30	15.625000	16.000000	15.625000	16.000000	1.703054	1417600
1979-10-31	16.000000	16.031250	15.593750	15.593750	1.659812	1664400
1979-11-01	15.593750	15.906250	15.562500	15.875000	1.689749	1332000
1979-11-02	15.875000	15.937500	15.812500	15.812500	1.683095	1046800
1979-11-05	15.812500	15.812500	15.687500	15.781250	1.679770	1002800
1979-11-06	15.781250	15.781250	15.625000	15.687500	1.669791	1198400
1979-11-07	15.500000	15.500000	15.312500	15.375000	1.659269	1569200
1979-11-08	15.375000	15.531250	15.281250	15.468750	1.669386	2174800
1979-11-09	15.468750	15.625000	15.406250	15.437500	1.666014	2100400
1979-11-12	15.437500	15.718750	15.406250	15.718750	1.696365	1743600
1979-11-13	15.687500	15.687500	15.500000	15.562500	1.679503	1369200
1979-11-14	15.562500	15.750000	15.500000	15.625000	1.686249	1750000
1979-11-15	15.625000	15.812500	15.500000	15.625000	1.686249	2076000
1979-11-16	15.593750	15.593750	15.437500	15.500000	1.672759	1421600
1979-11-19	15.500000	15.593750	15.437500	15.468750	1.669386	1312800
1979-11-20	15.468750	15.625000	15.375000	15.406250	1.662640	1648000
1979-11-21	15.406250	15.468750	15.312500	15.406250	1.662640	1567200
1979-11-23	15.437500	15.562500	15.437500	15.500000	1.672759	1174400
1979-11-26	15.593750	16.156250	15.593750	16.156250	1.743580	2154800
1979-11-27	16.156250	16.312500	16.062500	16.125000	1.740208	2714800
1979-11-28	16.125000	16.750000	16.031250	16.437500	1.773933	2090000
1979-11-29	16.437500	16.562500	16.343750	16.437500	1.773933	1306800
1979-11-30	16.375000	16.375000	16.218750	16.312500	1.760444	1135600
1979-12-03	16.281250	16.281250	16.125000	16.250000	1.753697	835600
1979-12-04	16.250000	16.343750	16.218750	16.343750	1.763816	1167200
1979-12-05	16.375000	16.593750	16.375000	16.437500	1.773933	1510400
1979-12-06	16.437500	16.812500	16.343750	16.812500	1.814403	1134000
1979-12-07	16.812500	16.906250	16.593750	16.656250	1.797541	2329600
1979-12-10	16.656250	16.656250	16.531250	16.593750	1.790795	1028800
1979-12-11	16.593750	16.687500	16.406250	16.406250	1.770560	1575600
1979-12-12	16.406250	16.437500	16.281250	16.312500	1.760444	1182000
1979-12-13	16.312500	16.312500	16.156250	16.250000	1.753697	1318800
1979-12-14	16.250000	16.531250	16.218750	16.500000	1.780679	1649600
1979-12-17	16.468750	16.468750	16.343750	16.343750	1.763816	1114800
1979-12-18	16.312500	16.312500	15.968750	16.000000	1.726720	2102000
1979-12-19	16.000000	16.156250	15.812500	16.093750	1.736836	1996000
1979-12-20	16.093750	16.437500	16.031250	16.281250	1.757071	1478000
1979-12-21	16.281250	16.312500	16.000000	16.000000	1.726720	1386400
1979-12-24	16.000000	16.218750	16.000000	16.218750	1.750325	705200
1979-12-26	16.218750	16.281250	16.093750	16.218750	1.750325	653200
1979-12-27	16.218750	16.250000	16.062500	16.187500	1.746954	1015200
1979-12-28	16.156250	16.156250	16.000000	16.062500	1.733463	1116800
1979-12-31	16.062500	16.156250	16.000000	16.093750	1.736836	1234400
1980-01-02	15.750000	16.125000	15.625000	15.625000	1.686249	1648000
1980-01-03	15.625000	15.875000	15.312500	15.875000	1.713228	2441200
1980-01-04	15.875000	15.937500	15.750000	15.843750	1.709856	1891200
1980-01-07	15.843750	15.843750	15.656250	15.781250	1.703111	1415600
1980-01-08	15.781250	16.875000	15.656250	16.843750	1.817776	2837600
1980-01-09	16.843750	17.000000	16.343750	16.343750	1.763816	3232000
1980-01-10	16.500000	16.937500	16.500000	16.875000	1.821147	2121600
1980-01-11	16.875000	17.062500	16.406250	16.750000	1.807659	2180000
1980-01-14	16.750000	16.812500	16.562500	16.718750	1.804286	1590800
1980-01-15	16.718750	17.562500	16.625000	17.531250	1.891971	3750000
1980-01-16	17.531250	17.718750	17.437500	17.500000	1.888600	6008000
1980-01-17	17.500000	17.593750	17.312500	17.312500	1.868363	2452000
1980-01-18	17.312500	17.437500	17.156250	17.406250	1.878480	2612400
1980-01-21	17.406250	17.468750	17.250000	17.250000	1.861618	1488800
1980-01-22	17.250000	17.468750	17.250000	17.250000	1.861618	1688400
1980-01-23	17.250000	17.812500	17.250000	17.812500	1.922323	2120800
1980-01-24	17.812500	17.875000	17.531250	17.656250	1.905459	2190400
1980-01-25	17.656250	17.687500	17.468750	17.531250	1.891971	1343600
1980-01-28	17.531250	18.000000	17.531250	17.750000	1.915579	1456000
1980-01-29	17.750000	17.843750	17.343750	17.593750	1.898715	1430800
1980-01-30	17.593750	17.656250	17.406250	17.593750	1.898715	1388400
1980-01-31	17.593750	17.781250	17.062500	17.156250	1.851502	2344000
1980-02-01	17.156250	17.375000	17.093750	17.343750	1.871736	1446800
1980-02-04	17.343750	17.406250	17.156250	17.281250	1.864990	1152800
1980-02-05	17.281250	17.406250	17.187500	17.406250	1.878480	1525600
1980-02-06	17.250000	17.250000	16.937500	17.093750	1.867826	2039200
1980-02-07	17.062500	17.062500	16.781250	16.781250	1.833680	2051200
1980-02-08	16.781250	16.906250	16.562500	16.812500	1.837095	2515600
1980-02-11	16.812500	16.875000	16.625000	16.687500	1.823437	1590000
1980-02-12	16.687500	17.218750	16.593750	17.218750	1.881487	1548400
1980-02-13	17.312500	17.625000	17.312500	17.343750	1.895144	3228000
1980-02-14	17.343750	17.562500	17.031250	17.031250	1.860997	1920000
1980-02-15	17.000000	17.000000	16.781250	16.906250	1.847338	2331200
1980-02-19	16.906250	16.937500	16.593750	16.750000	1.830266	1796000
1980-02-20	16.781250	16.937500	16.781250	16.812500	1.837095	1064000
1980-02-21	16.781250	16.781250	16.468750	16.562500	1.809777	1436000
1980-02-22	16.562500	16.562500	16.375000	16.500000	1.802949	1826800
1980-02-25	16.468750	16.468750	16.218750	16.281250	1.779046	2173200
1980-02-26	16.281250	16.343750	16.156250	16.250000	1.775630	2112000
1980-02-27	16.250000	16.281250	15.500000	15.500000	1.693678	2754800
1980-02-28	15.531250	16.000000	15.531250	15.843750	1.731240	2758800
1980-02-29	15.843750	15.937500	15.750000	15.875000	1.734655	2609200
1980-03-03	15.875000	15.875000	15.656250	15.687500	1.714166	1362000
1980-03-04	15.687500	15.843750	15.562500	15.812500	1.727826	1790800
1980-03-05	15.781250	15.781250	15.437500	15.500000	1.693678	1833600
1980-03-06	15.500000	15.562500	15.156250	15.281250	1.669775	2749600
1980-03-07	15.281250	15.468750	15.218750	15.250000	1.666361	2501200
1980-03-10	15.281250	15.562500	15.281250	15.406250	1.683433	1965200
1980-03-11	15.406250	15.562500	15.375000	15.562500	1.700508	2009200
1980-03-12	15.531250	15.531250	15.218750	15.343750	1.676605	1982400
1980-03-13	15.312500	15.312500	14.968750	15.031250	1.642458	2244000
1980-03-14	15.031250	15.187500	14.906250	14.968750	1.635629	1943600
1980-03-17	14.968750	15.093750	14.781250	14.781250	1.615142	1658800
1980-03-18	14.781250	15.062500	14.656250	14.906250	1.628801	1974400
1980-03-19	14.906250	14.937500	14.687500	14.718750	1.608312	1474000
1980-03-20	14.718750	14.812500	14.500000	14.562500	1.591237	1917200
1980-03-21	14.531250	14.531250	14.062500	14.187500	1.550262	5920000
1980-03-24	14.093750	14.093750	13.500000	13.531250	1.478553	2879200
1980-03-25	13.531250	13.781250	13.500000	13.687500	1.495627	3000800
1980-03-26	13.687500	13.968750	13.125000	13.250000	1.447822	3122400
1980-03-27	13.250000	14.375000	12.843750	14.375000	1.570750	3421200
1980-03-28	14.093750	14.093750	13.531250	13.968750	1.526360	2313600
1980-03-31	13.968750	13.968750	13.656250	13.937500	1.522944	1556000
1980-04-01	13.937500	13.937500	13.625000	13.718750	1.499042	2158000
1980-04-02	13.718750	14.000000	13.656250	13.875000	1.516115	14942000
1980-04-03	13.875000	13.968750	13.656250	13.718750	1.499042	1355200
1980-04-07	13.718750	13.718750	13.343750	13.343750	1.458066	2193200
1980-04-08	13.343750	13.937500	13.250000	13.375000	1.461480	2088000
1980-04-09	13.375000	13.687500	13.343750	13.656250	1.492212	2051600
1980-04-10	13.656250	13.812500	13.500000	13.562500	1.481970	2019600
1980-04-11	13.562500	13.750000	13.375000	13.375000	1.461480	2606800
1980-04-14	13.375000	13.437500	13.187500	13.250000	1.447822	1336400
1980-04-15	13.250000	13.375000	12.968750	13.000000	1.420505	2319600
1980-04-16	13.000000	13.218750	12.750000	12.781250	1.396602	2689200
1980-04-17	12.781250	12.906250	12.593750	12.812500	1.400016	1804000
1980-04-18	12.812500	12.937500	12.718750	12.812500	1.400016	1647600
1980-04-21	12.812500	12.906250	12.625000	12.812500	1.400016	2655200
1980-04-22	13.000000	13.625000	13.000000	13.468750	1.471725	3287200
1980-04-23	13.468750	13.593750	13.312500	13.375000	1.461480	3045600
1980-04-24	13.375000	13.562500	13.312500	13.437500	1.468310	1488000
1980-04-25	13.437500	13.843750	13.218750	13.843750	1.512700	1631200
1980-04-28	13.843750	13.843750	13.593750	13.625000	1.488798	1856000
1980-04-29	13.625000	13.781250	13.531250	13.718750	1.499042	1195600
1980-04-30	13.718750	13.781250	13.406250	13.718750	1.499042	1403200
1980-05-01	13.718750	13.718750	13.437500	13.593750	1.485384	1167600
1980-05-02	13.593750	13.593750	13.468750	13.500000	1.475139	975200
1980-05-05	13.500000	13.937500	13.437500	13.843750	1.512700	1379200
1980-05-06	13.843750	13.937500	13.687500	13.718750	1.499042	1418400
1980-05-07	13.718750	13.937500	13.687500	13.781250	1.505870	1659200
1980-05-08	13.593750	13.593750	13.375000	13.468750	1.495049	1553200
1980-05-09	13.437500	13.437500	13.000000	13.031250	1.446486	4180000
1980-05-12	13.031250	13.250000	13.031250	13.062500	1.449954	1241600
1980-05-13	13.093750	13.312500	13.093750	13.312500	1.477706	1758800
1980-05-14	13.312500	13.375000	13.250000	13.250000	1.470767	1717200
1980-05-15	13.250000	13.312500	13.125000	13.125000	1.456892	1702000
1980-05-16	13.125000	13.250000	13.125000	13.250000	1.470767	1220000
1980-05-19	13.250000	13.437500	13.218750	13.343750	1.481174	1998800
1980-05-20	13.343750	13.375000	13.156250	13.187500	1.463830	2470800
1980-05-21	13.187500	13.218750	13.031250	13.218750	1.467298	1300400
1980-05-22	13.218750	13.531250	13.187500	13.437500	1.491580	2283200
1980-05-23	13.468750	13.750000	13.468750	13.687500	1.519330	3206000
1980-05-27	13.718750	13.906250	13.718750	13.812500	1.533206	2623200
1980-05-28	13.812500	14.156250	13.781250	14.093750	1.564424	2527200
1980-05-29	14.031250	14.031250	13.593750	13.593750	1.508924	1849200
1980-05-30	13.593750	13.875000	13.531250	13.843750	1.536674	1763200
1980-06-02	13.843750	14.343750	13.812500	14.000000	1.554018	2727600
1980-06-03	14.000000	14.281250	14.000000	14.093750	1.564424	2618400
1980-06-04	14.125000	14.531250	14.125000	14.531250	1.612987	3623600
1980-06-05	14.531250	14.593750	14.218750	14.250000	1.581769	2614800
1980-06-06	14.281250	14.468750	14.281250	14.281250	1.585237	1293600
1980-06-09	14.281250	14.375000	14.156250	14.187500	1.574830	1271600
1980-06-10	14.187500	14.437500	14.156250	14.375000	1.595643	1480000
1980-06-11	14.375000	14.593750	14.312500	14.500000	1.609519	2044800
1980-06-12	14.500000	14.593750	14.312500	14.500000	1.609519	2094400
1980-06-13	14.500000	14.781250	14.468750	14.718750	1.633801	1805200
1980-06-16	14.718750	15.093750	14.687500	15.093750	1.675426	3239600
1980-06-17	15.093750	15.093750	14.718750	14.718750	1.633801	2148400
1980-06-18	14.718750	14.937500	14.718750	14.906250	1.654614	1978000
1980-06-19	14.906250	14.937500	14.406250	14.468750	1.606050	1340800
1980-06-20	14.468750	14.593750	14.437500	14.468750	1.606050	1177200
1980-06-23	14.468750	14.812500	14.468750	14.718750	1.633801	2190000
1980-06-24	14.718750	14.843750	14.625000	14.843750	1.647676	1778800
1980-06-25	14.843750	15.062500	14.750000	14.937500	1.658082	2288400
1980-06-26	14.937500	15.062500	14.781250	14.812500	1.644207	1948800
1980-06-27	14.812500	15.000000	14.687500	14.937500	1.658082	1364400
1980-06-30	14.875000	14.875000	14.593750	14.687500	1.630331	1212400
1980-07-01	14.687500	14.906250	14.593750	14.875000	1.651145	1628000
1980-07-02	14.875000	15.250000	14.843750	15.156250	1.682364	2556400
1980-07-03	15.156250	15.375000	15.156250	15.281250	1.696238	1863200
1980-07-07	15.281250	15.562500	15.250000	15.500000	1.720519	2354000
1980-07-08	15.500000	15.562500	15.312500	15.437500	1.713583	2012000
1980-07-09	15.437500	15.718750	15.312500	15.375000	1.706645	1911200
1980-07-10	15.375000	15.593750	15.312500	15.406250	1.710112	1407600
1980-07-11	15.406250	15.718750	15.406250	15.687500	1.741333	1725200
1980-07-14	15.687500	16.250000	15.687500	16.250000	1.803771	2019200
1980-07-15	16.250000	16.312500	15.937500	15.937500	1.769083	2213200
1980-07-16	15.937500	16.156250	15.906250	16.062500	1.782959	2113200
1980-07-17	16.062500	16.406250	16.000000	16.406250	1.821115	1220000
1980-07-18	16.406250	16.437500	16.218750	16.281250	1.807239	1752400
1980-07-21	16.281250	16.500000	16.062500	16.500000	1.831522	1748800
1980-07-22	16.500000	16.531250	16.187500	16.281250	1.807239	2212000
1980-07-23	16.281250	16.343750	16.093750	16.218750	1.800301	1796000
1980-07-24	16.218750	16.250000	16.062500	16.187500	1.796834	1589600
1980-07-25	16.156250	16.156250	15.968750	16.093750	1.786427	1503200
1980-07-28	16.093750	16.312500	16.000000	16.250000	1.803771	1083200
1980-07-29	16.250000	16.375000	16.093750	16.281250	1.807239	1642400
1980-07-30	16.281250	16.500000	16.281250	16.375000	1.817647	2222800
1980-07-31	16.343750	16.343750	16.093750	16.312500	1.810709	2576400
1980-08-01	16.312500	16.343750	16.093750	16.281250	1.807239	1802800
1980-08-04	16.250000	16.250000	16.125000	16.187500	1.796834	1494400
1980-08-05	16.187500	16.343750	16.031250	16.062500	1.782959	1263200
1980-08-06	16.062500	16.406250	16.000000	16.406250	1.821115	1603200
1980-08-07	16.406250	16.437500	16.187500	16.437500	1.848812	2045600
1980-08-08	16.437500	16.562500	16.312500	16.312500	1.834753	2981200
1980-08-11	16.312500	16.687500	16.281250	16.687500	1.876932	1697600
1980-08-12	16.687500	17.000000	16.593750	16.687500	1.876932	2811600
1980-08-13	16.687500	16.875000	16.625000	16.687500	1.876932	1808800
1980-08-14	16.687500	17.281250	16.687500	17.218750	1.936684	1890800
1980-08-15	17.218750	17.281250	17.062500	17.187500	1.933169	2068000
1980-08-18	17.000000	17.000000	16.593750	16.593750	1.866386	2203600
1980-08-19	16.593750	16.750000	16.468750	16.500000	1.855842	1808000
1980-08-20	16.500000	16.968750	16.468750	16.718750	1.880445	1359200
1980-08-21	16.718750	16.937500	16.656250	16.875000	1.898019	1094400
1980-08-22	16.875000	17.218750	16.843750	16.843750	1.894505	1638400
1980-08-25	16.843750	16.875000	16.656250	16.781250	1.887475	983600
1980-08-26	16.781250	16.937500	16.656250	16.687500	1.876932	1892800
1980-08-27	16.687500	16.750000	16.468750	16.468750	1.852327	2367600
1980-08-28	16.468750	16.500000	16.218750	16.250000	1.827723	1687600
1980-08-29	16.250000	16.406250	16.187500	16.375000	1.841782	1512800
1980-09-02	16.375000	16.625000	16.343750	16.531250	1.859357	1168800
1980-09-03	16.531250	16.875000	16.531250	16.875000	1.898019	1427200
1980-09-04	16.875000	17.031250	16.562500	16.656250	1.873416	2194800
1980-09-05	16.656250	16.812500	16.531250	16.625000	1.869903	958800
1980-09-08	16.625000	16.656250	16.062500	16.062500	1.806634	1010800
1980-09-09	16.062500	16.562500	16.031250	16.531250	1.859357	1650400
1980-09-10	16.531250	16.562500	16.312500	16.437500	1.848812	1506000
1980-09-11	16.437500	16.593750	16.437500	16.593750	1.866386	1704000
1980-09-12	16.593750	16.625000	16.437500	16.468750	1.852327	1729600
1980-09-15	16.468750	16.562500	16.250000	16.531250	1.859357	1303600
1980-09-16	16.531250	16.593750	16.312500	16.406250	1.845298	1712800
1980-09-17	16.406250	16.968750	16.406250	16.812500	1.890991	3318000
1980-09-18	16.812500	16.843750	16.562500	16.625000	1.869903	4104000
1980-09-19	16.625000	16.875000	16.562500	16.750000	1.883960	2195200
1980-09-22	16.750000	17.093750	16.625000	17.031250	1.915593	2275600
1980-09-23	17.031250	17.250000	16.406250	16.718750	1.880445	3675600
1980-09-24	16.718750	17.000000	16.687500	16.875000	1.898019	2190800
1980-09-25	16.875000	16.968750	16.531250	16.531250	1.859357	2560800
1980-09-26	16.468750	16.468750	16.062500	16.156250	1.817177	2769200
1980-09-29	16.062500	16.062500	15.843750	15.937500	1.792574	2665600
1980-09-30	15.968750	16.125000	15.968750	16.031250	1.803119	2072000
1980-10-01	16.031250	16.406250	15.906250	16.156250	1.817177	2420400
1980-10-02	16.156250	16.343750	16.031250	16.343750	1.838268	1912400
1980-10-03	16.375000	16.750000	16.375000	16.562500	1.862871	1988800
1980-10-06	16.625000	17.062500	16.625000	17.000000	1.912079	2954400
1980-10-07	17.000000	17.062500	16.781250	16.937500	1.905050	2792000
1980-10-08	17.000000	17.593750	17.000000	17.500000	1.968317	4680000
1980-10-09	17.500000	17.718750	17.437500	17.531250	1.971832	4740000
1980-10-10	17.531250	17.875000	17.281250	17.312500	1.947227	4416000
1980-10-13	17.312500	17.687500	17.312500	17.625000	1.982375	1478400
1980-10-14	17.625000	17.718750	17.375000	17.437500	1.961288	2873200
1980-10-15	17.406250	17.593750	17.406250	17.593750	1.978862	1394800
1980-10-16	17.593750	17.781250	17.125000	17.156250	1.929654	3717200
1980-10-17	17.156250	17.343750	16.937500	17.000000	1.912079	2231200
1980-10-20	17.000000	17.125000	16.625000	17.125000	1.926138	1889200
1980-10-21	17.125000	17.218750	16.875000	17.000000	1.912079	2516800
1980-10-22	17.000000	17.031250	16.875000	16.937500	1.905050	1756800
1980-10-23	16.937500	16.937500	16.406250	16.468750	1.852327	1807200
1980-10-24	16.468750	16.656250	16.375000	16.656250	1.873416	1856400
1980-10-27	16.625000	16.625000	16.437500	16.531250	1.859357	975200
1980-10-28	16.531250	16.687500	16.468750	16.656250	1.873416	1947600
1980-10-29	16.656250	16.781250	16.375000	16.375000	1.841782	1536400
1980-10-30	16.375000	16.562500	16.281250	16.281250	1.831238	1576400
1980-10-31	16.312500	16.812500	16.312500	16.656250	1.873416	2159200
1980-11-03	16.687500	16.906250	16.687500	16.875000	1.898019	1518400
1980-11-05	17.000000	17.562500	17.000000	17.125000	1.950996	4428000
1980-11-06	17.031250	17.031250	16.562500	16.625000	1.894033	2395600
1980-11-07	16.625000	16.781250	16.625000	16.781250	1.911834	1749200
1980-11-10	16.781250	16.812500	16.625000	16.812500	1.915394	1409600
1980-11-11	16.812500	16.937500	16.718750	16.781250	1.911834	1244400
1980-11-12	16.812500	17.781250	16.812500	17.718750	2.018640	4296000
1980-11-13	17.718750	17.906250	17.562500	17.812500	2.029319	5276000
1980-11-14	17.812500	18.062500	17.593750	17.906250	2.040002	3612400
1980-11-17	17.906250	17.937500	17.656250	17.906250	2.040002	3044000
1980-11-18	17.906250	18.156250	17.906250	18.000000	2.050683	3418400
1980-11-19	18.000000	18.187500	17.812500	17.843750	2.032881	2577200
1980-11-20	17.843750	18.062500	17.656250	18.000000	2.050683	1931200
1980-11-21	17.906250	17.906250	17.531250	17.593750	2.004400	1511200
1980-11-24	17.593750	17.593750	17.375000	17.593750	2.004400	2059200
1980-11-25	17.593750	17.656250	17.375000	17.375000	1.979477	1882000
1980-11-26	17.375000	17.437500	17.156250	17.187500	1.958116	2110800
1980-11-28	17.187500	17.218750	16.906250	17.031250	1.940314	1613200
1980-12-01	17.000000	17.000000	16.625000	16.625000	1.894033	2004000
1980-12-02	16.625000	17.000000	16.562500	16.968750	1.933195	2468400
1980-12-03	16.968750	17.250000	16.875000	17.000000	1.936754	2240000
1980-12-04	17.000000	17.375000	16.875000	17.093750	1.947436	2234800
1980-12-05	17.093750	17.218750	16.875000	16.875000	1.922515	1920000
1980-12-08	16.812500	16.812500	16.500000	16.593750	1.890472	2826800
1980-12-09	16.593750	16.687500	16.406250	16.531250	1.883352	3502000
1980-12-10	16.531250	16.625000	15.937500	15.937500	1.815707	1950400
1980-12-11	15.937500	16.125000	15.812500	16.125000	1.837068	2897200
1980-12-12	16.125000	16.500000	16.093750	16.437500	1.872671	2434800
1980-12-15	16.437500	16.593750	16.125000	16.125000	1.837068	1346400
1980-12-16	16.125000	16.562500	16.093750	16.562500	1.886912	1830400
1980-12-17	16.500000	16.500000	16.187500	16.312500	1.858430	2041600
1980-12-18	16.312500	16.406250	15.906250	15.906250	1.812147	2619200
1980-12-19	15.937500	16.218750	15.937500	16.156250	1.840628	4044000
1980-12-22	16.156250	16.812500	16.125000	16.781250	1.911834	2181200
1980-12-23	16.781250	17.031250	16.718750	16.812500	1.915394	2344400
1980-12-24	16.812500	17.187500	16.750000	17.125000	1.950996	1161200
1980-12-26	17.125000	17.250000	17.093750	17.250000	1.965237	685200
1980-12-29	17.250000	17.375000	16.937500	17.000000	1.936754	1384400
1980-12-30	17.000000	17.312500	16.968750	17.156250	1.954556	1491200
1980-12-31	17.156250	17.281250	16.875000	16.968750	1.933195	1500800
1981-01-02	16.968750	17.312500	16.906250	17.281250	1.968795	1170400
1981-01-05	17.375000	17.687500	17.375000	17.562500	2.000840	3114000
1981-01-06	17.562500	17.875000	17.406250	17.875000	2.036441	3896000
1981-01-07	17.531250	17.531250	17.281250	17.375000	1.979477	4768000
1981-01-08	17.375000	17.437500	16.843750	16.906250	1.926074	2539200
1981-01-09	16.906250	17.000000	16.687500	16.843750	1.918954	1534000
1981-01-12	16.843750	17.000000	16.562500	16.687500	1.901154	2350800
1981-01-13	16.687500	16.687500	16.312500	16.625000	1.894033	2766400
1981-01-14	16.625000	16.875000	16.593750	16.687500	1.901154	1796800
1981-01-15	16.687500	16.687500	16.406250	16.437500	1.872671	1822800
1981-01-16	16.437500	16.750000	16.437500	16.718750	1.904713	3370800
1981-01-19	16.718750	16.812500	16.593750	16.656250	1.897594	2223600
1981-01-20	16.656250	16.781250	16.187500	16.250000	1.851309	2385600
1981-01-21	16.250000	16.406250	16.156250	16.281250	1.854871	1707600
1981-01-22	16.281250	16.343750	16.125000	16.312500	1.858430	1398800
1981-01-23	16.312500	16.406250	16.218750	16.250000	1.851309	1094800
1981-01-26	16.250000	16.375000	16.156250	16.250000	1.851309	1224400
1981-01-27	16.250000	16.468750	16.250000	16.375000	1.865551	1280800
1981-01-28	16.375000	16.406250	16.125000	16.156250	1.840628	1102400
1981-01-29	16.156250	16.375000	16.125000	16.218750	1.847749	1469200
1981-01-30	16.218750	16.375000	16.000000	16.093750	1.833509	1432400
1981-02-02	16.093750	16.093750	15.750000	15.843750	1.805027	1526400
1981-02-03	15.843750	16.062500	15.843750	16.062500	1.829948	1399600
1981-02-04	16.062500	16.187500	15.906250	16.125000	1.837068	1708000
1981-02-05	16.125000	16.125000	15.968750	16.000000	1.847463	1162400
1981-02-06	16.000000	16.187500	16.000000	16.062500	1.854677	1825600
1981-02-09	16.062500	16.093750	15.812500	15.875000	1.833028	1141600
1981-02-10	15.875000	15.906250	15.687500	15.750000	1.818595	1570400
1981-02-11	15.750000	15.812500	15.593750	15.656250	1.807769	1434800
1981-02-12	15.656250	15.687500	15.437500	15.437500	1.782511	1276400
1981-02-13	15.437500	15.531250	15.312500	15.437500	1.782511	1498000
1981-02-17	15.437500	15.625000	15.406250	15.500000	1.789728	1563600
1981-02-18	15.500000	15.593750	15.406250	15.500000	1.789728	1597200
1981-02-19	15.500000	15.562500	15.281250	15.312500	1.768078	1753200
1981-02-20	15.312500	15.406250	15.062500	15.125000	1.746430	1366800
1981-02-23	15.125000	15.593750	15.125000	15.500000	1.789728	2345600
1981-02-24	15.500000	15.656250	15.468750	15.531250	1.793337	2092000
1981-02-25	15.531250	16.062500	15.468750	16.062500	1.854677	2006000
1981-02-26	16.062500	16.218750	15.843750	16.187500	1.869111	2561200
1981-02-27	16.125000	16.125000	15.937500	16.062500	1.854677	1870000
1981-03-02	16.062500	16.062500	15.843750	15.906250	1.836635	1156800
1981-03-03	15.906250	15.937500	15.625000	15.625000	1.804162	1380400
1981-03-04	15.625000	15.718750	15.406250	15.468750	1.786120	1257200
1981-03-05	15.468750	15.593750	15.468750	15.500000	1.789728	1227600
1981-03-06	15.500000	15.593750	15.375000	15.468750	1.786120	1276400
1981-03-09	15.437500	15.812500	15.437500	15.750000	1.818595	1662000
1981-03-10	15.750000	15.843750	15.562500	15.625000	1.804162	1938800
1981-03-11	15.625000	15.687500	15.437500	15.562500	1.796944	1592000
1981-03-12	15.593750	16.031250	15.593750	16.000000	1.847463	1595200
1981-03-13	16.000000	16.156250	15.812500	15.812500	1.825811	1608400
1981-03-16	15.812500	16.187500	15.718750	16.156250	1.865502	2077600
1981-03-17	16.156250	16.312500	16.031250	16.062500	1.854677	2835600
1981-03-18	16.062500	16.312500	16.062500	16.187500	1.869111	1755600
1981-03-19	16.187500	16.187500	15.812500	15.937500	1.840244	2048000
1981-03-20	15.937500	16.031250	15.687500	15.781250	1.822202	2599600
1981-03-23	15.781250	15.843750	15.656250	15.718750	1.814985	2463200
1981-03-24	15.718750	15.812500	15.531250	15.562500	1.796944	2607200
1981-03-25	15.562500	16.031250	15.531250	15.968750	1.843854	1703200
1981-03-26	15.968750	16.062500	15.656250	15.781250	1.822202	4628000
1981-03-27	15.781250	15.843750	15.406250	15.437500	1.782511	2298000
1981-03-30	15.437500	15.531250	15.343750	15.375000	1.775294	1450000
1981-03-31	15.468750	15.656250	15.468750	15.593750	1.800553	1892800
1981-04-01	15.593750	15.843750	15.500000	15.750000	1.818595	3568400
1981-04-02	15.687500	15.687500	15.468750	15.531250	1.793337	1932400
1981-04-03	15.531250	15.593750	15.187500	15.281250	1.764470	2483600
1981-04-06	15.250000	15.250000	14.968750	15.093750	1.742819	2306000
1981-04-07	15.093750	15.156250	15.000000	15.000000	1.731995	2415200
1981-04-08	15.000000	15.125000	14.968750	15.000000	1.731995	2669200
1981-04-09	15.000000	15.437500	14.937500	15.437500	1.782511	3431600
1981-04-10	15.437500	15.812500	15.125000	15.187500	1.753644	5072000
1981-04-13	15.187500	15.187500	15.031250	15.031250	1.735602	3816800
1981-04-14	15.000000	15.000000	14.781250	14.781250	1.706737	4136000
1981-04-15	14.781250	14.968750	14.750000	14.906250	1.721171	3999600
1981-04-16	14.937500	15.062500	14.937500	15.000000	1.731995	2994000
1981-04-20	15.000000	15.437500	14.937500	15.406250	1.778902	3373600
1981-04-21	15.343750	15.343750	15.093750	15.125000	1.746430	2939600
1981-04-22	15.125000	15.250000	15.031250	15.093750	1.742819	2868800
1981-04-23	15.093750	15.343750	15.062500	15.093750	1.742819	2778400
1981-04-24	15.093750	15.281250	14.937500	15.156250	1.750035	2577600
1981-04-27	15.156250	15.343750	15.156250	15.281250	1.764470	3434800
1981-04-28	15.281250	15.312500	14.968750	15.093750	1.742819	2668400
1981-04-29	15.062500	15.062500	14.875000	14.906250	1.721171	2802800
1981-04-30	14.906250	14.937500	14.656250	14.656250	1.692303	2212800
1981-05-01	14.656250	14.843750	14.625000	14.781250	1.706737	2274400
1981-05-04	14.593750	14.593750	14.531250	14.593750	1.685086	1956000
1981-05-05	14.562500	14.562500	14.343750	14.437500	1.667045	4684000
1981-05-06	14.437500	14.531250	14.406250	14.468750	1.670653	2408800
1981-05-07	14.406250	14.406250	14.250000	14.343750	1.681202	1760000
1981-05-08	14.343750	14.468750	14.250000	14.468750	1.695854	1955200
1981-05-11	14.406250	14.406250	14.000000	14.000000	1.640911	2767600
1981-05-12	14.031250	14.218750	14.031250	14.187500	1.662888	2399200
1981-05-13	14.187500	14.312500	14.125000	14.187500	1.662888	1419600
1981-05-14	14.187500	14.281250	14.093750	14.156250	1.659226	2279200
1981-05-15	14.156250	14.218750	14.000000	14.093750	1.651900	2595600
1981-05-18	14.093750	14.218750	14.062500	14.187500	1.662888	1970000
1981-05-19	14.156250	14.156250	13.937500	14.156250	1.659226	2464800
1981-05-20	14.156250	14.156250	14.031250	14.093750	1.651900	1392000
1981-05-21	14.093750	14.093750	13.875000	13.906250	1.629923	1847200
1981-05-22	13.906250	13.968750	13.812500	13.875000	1.626261	1753600
1981-05-26	13.875000	14.093750	13.781250	14.031250	1.644575	2059600
1981-05-27	14.031250	14.531250	13.968750	14.468750	1.695854	2695600
1981-05-28	14.468750	14.625000	14.312500	14.500000	1.699516	2800800
1981-05-29	14.500000	14.781250	14.468750	14.687500	1.721491	3187600
1981-06-01	14.937500	15.187500	14.937500	15.062500	1.765446	4356000
1981-06-02	15.062500	15.125000	14.968750	14.968750	1.754457	2990400
1981-06-03	14.937500	14.937500	14.625000	14.781250	1.732481	2435600
1981-06-04	14.781250	14.781250	14.406250	14.500000	1.699516	1881200
1981-06-05	14.500000	14.625000	14.500000	14.593750	1.710504	1958000
1981-06-08	14.593750	14.718750	14.562500	14.562500	1.706841	1416000
1981-06-09	14.531250	14.531250	14.281250	14.343750	1.681202	1298800
1981-06-10	14.343750	14.562500	14.343750	14.468750	1.695854	2202800
1981-06-11	14.468750	14.875000	14.468750	14.750000	1.728817	2127200
1981-06-12	14.750000	14.906250	14.687500	14.843750	1.739807	3307200
1981-06-15	14.906250	15.093750	14.906250	14.968750	1.754457	2075200
1981-06-16	14.937500	14.937500	14.687500	14.718750	1.725155	2974000
1981-06-17	14.718750	14.718750	14.500000	14.625000	1.714165	2179600
1981-06-18	14.625000	14.625000	14.312500	14.406250	1.688527	1285600
1981-06-19	14.406250	14.500000	14.343750	14.375000	1.684865	1313600
1981-06-22	14.406250	14.562500	14.406250	14.531250	1.703178	1435600
1981-06-23	14.531250	14.906250	14.531250	14.843750	1.739807	2332000
1981-06-24	14.843750	14.875000	14.656250	14.875000	1.743469	1674400
1981-06-25	14.875000	15.031250	14.687500	14.750000	1.728817	1720400
1981-06-26	14.750000	14.906250	14.656250	14.687500	1.721491	1618000
1981-06-29	14.687500	14.781250	14.406250	14.468750	1.695854	1193600
1981-06-30	14.468750	14.500000	14.312500	14.468750	1.695854	1108400
1981-07-01	14.468750	14.468750	14.187500	14.218750	1.666551	1581200
1981-07-02	14.218750	14.312500	14.093750	14.218750	1.666551	1739200
1981-07-06	14.218750	14.281250	14.093750	14.250000	1.670214	1346400
1981-07-07	14.250000	14.343750	14.093750	14.250000	1.670214	2439200
1981-07-08	14.250000	14.281250	14.093750	14.156250	1.659226	1360000
1981-07-09	14.156250	14.218750	14.093750	14.156250	1.659226	1288000
1981-07-10	14.125000	14.125000	14.062500	14.093750	1.651900	1503200
1981-07-13	14.062500	14.062500	13.937500	13.968750	1.637250	1862400
1981-07-14	13.968750	14.218750	13.906250	14.218750	1.666551	2139600
1981-07-15	14.218750	14.218750	14.093750	14.156250	1.659226	2028000
1981-07-16	14.156250	14.218750	14.031250	14.156250	1.659226	1342800
1981-07-17	14.156250	14.156250	14.031250	14.031250	1.644575	1076800
1981-07-20	13.968750	13.968750	13.812500	13.843750	1.622598	1789600
1981-07-21	13.843750	13.906250	13.781250	13.875000	1.626261	1543200
1981-07-22	13.875000	13.968750	13.781250	13.781250	1.615272	1391200
1981-07-23	13.781250	13.812500	13.687500	13.718750	1.607947	1742800
1981-07-24	13.718750	13.781250	13.656250	13.750000	1.611609	1237600
1981-07-27	13.750000	13.906250	13.718750	13.906250	1.629923	1327200
1981-07-28	13.875000	13.875000	13.750000	13.843750	1.622598	996400
1981-07-29	13.843750	13.937500	13.812500	13.843750	1.622598	936000
1981-07-30	13.843750	14.156250	13.812500	14.093750	1.651900	1522000
1981-07-31	14.093750	14.156250	14.000000	14.031250	1.644575	1076000
1981-08-03	14.031250	14.187500	14.031250	14.125000	1.655563	1162800
1981-08-04	14.125000	14.562500	14.062500	14.562500	1.706841	1981600
1981-08-05	14.562500	14.687500	14.500000	14.593750	1.710504	2232400
1981-08-06	14.375000	14.375000	14.218750	14.218750	1.691470	1216800
1981-08-07	14.218750	14.312500	14.187500	14.250000	1.695188	1354000
1981-08-10	14.250000	14.531250	14.187500	14.468750	1.721211	1684400
1981-08-11	14.468750	14.718750	14.468750	14.687500	1.747233	2186000
1981-08-12	14.687500	14.687500	14.468750	14.468750	1.721211	1571600
1981-08-13	14.531250	14.656250	14.531250	14.562500	1.732362	1346000
1981-08-14	14.562500	14.687500	14.500000	14.500000	1.724928	1408400
1981-08-17	14.500000	14.562500	14.187500	14.187500	1.687752	910000
1981-08-18	14.187500	14.281250	14.062500	14.156250	1.684036	1929200
1981-08-19	14.156250	14.312500	14.156250	14.250000	1.695188	1405200
1981-08-20	14.250000	14.375000	14.250000	14.312500	1.702622	1712800
1981-08-21	14.312500	14.343750	14.187500	14.218750	1.691470	814400
1981-08-24	14.156250	14.156250	13.906250	13.968750	1.661731	1656400
1981-08-25	13.968750	14.156250	13.781250	13.968750	1.661731	2182400
1981-08-26	13.968750	14.031250	13.843750	13.875000	1.650577	1296800
1981-08-27	13.875000	14.093750	13.750000	13.812500	1.643142	1826800
1981-08-28	13.843750	14.031250	13.843750	13.968750	1.661731	1918000
1981-08-31	13.968750	14.093750	13.750000	13.781250	1.639425	1510800
1981-09-01	13.781250	14.031250	13.750000	14.000000	1.665447	2226400
1981-09-02	14.000000	14.062500	13.906250	13.937500	1.658013	1548800
1981-09-03	13.937500	14.031250	13.625000	13.656250	1.624555	1751200
1981-09-04	13.656250	13.718750	13.500000	13.500000	1.605967	1912800
1981-09-08	13.500000	13.531250	13.343750	13.500000	1.605967	2224000
1981-09-09	13.500000	13.625000	13.406250	13.531250	1.609685	1559600
1981-09-10	13.531250	13.750000	13.531250	13.687500	1.628273	1756000
1981-09-11	13.687500	14.031250	13.687500	13.937500	1.658013	2192000
1981-09-14	13.937500	14.187500	13.750000	13.968750	1.661731	1549200
1981-09-15	13.968750	14.125000	13.875000	13.875000	1.650577	1586400
1981-09-16	13.843750	13.843750	13.625000	13.718750	1.631990	1490000
1981-09-17	13.718750	13.781250	13.375000	13.531250	1.609685	2206400
1981-09-18	13.531250	13.625000	13.468750	13.500000	1.605967	1384400
1981-09-21	13.500000	13.781250	13.437500	13.718750	1.631990	1930000
1981-09-22	13.718750	13.750000	13.531250	13.593750	1.617121	1709200
1981-09-23	13.593750	13.656250	13.343750	13.625000	1.620838	1559200
1981-09-24	13.625000	13.812500	13.562500	13.656250	1.624555	1990400
1981-09-25	13.562500	13.562500	13.312500	13.406250	1.594814	2096800
1981-09-28	13.406250	13.750000	13.062500	13.718750	1.631990	3280000
1981-09-29	13.718750	13.718750	13.281250	13.312500	1.583663	2132400
1981-09-30	13.312500	13.625000	13.281250	13.531250	1.609685	2119600
1981-10-01	13.531250	13.593750	13.437500	13.500000	1.605967	1847600
1981-10-02	13.562500	13.781250	13.562500	13.750000	1.635707	2520800
1981-10-05	13.750000	13.875000	13.687500	13.781250	1.639425	2338800
1981-10-06	13.781250	13.781250	13.562500	13.562500	1.613403	1610800
1981-10-07	13.562500	13.750000	13.531250	13.750000	1.635707	1580400
1981-10-08	13.750000	13.875000	13.625000	13.875000	1.650577	2074400
1981-10-09	13.875000	14.062500	13.781250	13.968750	1.661731	3919200
1981-10-12	13.968750	14.000000	13.781250	13.875000	1.650577	2144400
1981-10-13	13.781250	13.781250	13.375000	13.437500	1.598533	3259200
1981-10-14	13.343750	13.343750	13.062500	13.125000	1.561358	3665600
1981-10-15	13.125000	13.218750	13.031250	13.062500	1.553922	2014400
1981-10-16	13.062500	13.093750	12.750000	12.812500	1.524182	2338400
1981-10-19	12.812500	12.906250	12.656250	12.812500	1.524182	2921600
1981-10-20	12.875000	12.968750	12.875000	12.906250	1.535335	1773200
1981-10-21	12.906250	13.062500	12.781250	12.843750	1.527899	1912400
1981-10-22	12.843750	12.906250	12.718750	12.781250	1.520465	1037200
1981-10-23	12.781250	12.781250	12.687500	12.750000	1.516747	1699200
1981-10-26	12.718750	12.718750	12.593750	12.656250	1.505595	1441200
1981-10-27	12.687500	12.812500	12.687500	12.687500	1.509312	1787200
1981-10-28	12.687500	12.718750	12.375000	12.375000	1.472136	3204000
1981-10-29	12.375000	12.437500	12.093750	12.250000	1.457267	3794000
1981-10-30	12.281250	12.937500	12.281250	12.875000	1.531618	3505600
1981-11-02	13.000000	13.281250	13.000000	13.250000	1.576227	3648400
1981-11-03	13.250000	13.250000	13.062500	13.250000	1.576227	2831600
1981-11-04	13.093750	13.093750	12.937500	13.093750	1.583331	1613200
1981-11-05	13.093750	13.187500	12.875000	12.875000	1.556880	1865600
1981-11-06	12.875000	12.937500	12.687500	12.718750	1.537985	2535600
1981-11-09	12.718750	12.937500	12.718750	12.906250	1.560659	2080400
1981-11-10	13.000000	13.250000	13.000000	13.062500	1.579553	3142800
1981-11-11	13.062500	13.156250	12.812500	13.125000	1.587110	1484400
1981-11-12	13.125000	13.281250	13.062500	13.187500	1.594667	2064000
1981-11-13	13.156250	13.156250	12.875000	12.906250	1.560659	1672400
1981-11-16	12.812500	12.812500	12.625000	12.750000	1.541764	1509200
1981-11-17	12.750000	12.843750	12.656250	12.750000	1.541764	1890000
1981-11-18	12.750000	12.781250	12.562500	12.593750	1.522870	2169600
1981-11-19	12.593750	12.593750	12.468750	12.593750	1.522870	1977200
1981-11-20	12.593750	12.718750	12.562500	12.656250	1.530428	1448400
1981-11-23	12.656250	12.718750	12.625000	12.625000	1.526649	1769600
1981-11-24	12.625000	13.093750	12.625000	13.062500	1.579553	2669200
1981-11-25	13.125000	13.281250	13.125000	13.156250	1.590889	3487600
1981-11-27	13.218750	13.625000	13.218750	13.625000	1.647572	2373200
1981-11-30	13.625000	13.625000	13.437500	13.625000	1.647572	2533200
1981-12-01	13.625000	13.656250	13.468750	13.531250	1.636235	2107600
1981-12-02	13.437500	13.437500	13.250000	13.250000	1.602225	1495600
1981-12-03	13.250000	13.500000	13.250000	13.500000	1.632456	1989200
1981-12-04	13.500000	13.781250	13.500000	13.656250	1.651351	3848400
1981-12-07	13.656250	13.843750	13.343750	13.375000	1.617341	1645600
1981-12-08	13.375000	13.437500	13.250000	13.312500	1.609783	2004800
1981-12-09	13.343750	13.500000	13.343750	13.468750	1.628677	1704800
1981-12-10	13.468750	13.687500	13.437500	13.656250	1.651351	3011600
1981-12-11	13.656250	13.687500	13.343750	13.593750	1.643793	2321200
1981-12-14	13.468750	13.468750	13.312500	13.343750	1.613562	2274400
1981-12-15	13.343750	13.468750	13.250000	13.406250	1.621119	2441600
1981-12-16	13.406250	13.625000	13.281250	13.531250	1.636235	2617600
1981-12-17	13.531250	13.937500	13.531250	13.937500	1.685360	3725200
1981-12-18	13.937500	14.250000	13.875000	14.187500	1.715592	548400
1981-12-21	14.187500	14.218750	14.031250	14.093750	1.704254	2364000
1981-12-22	14.156250	14.312500	14.156250	14.218750	1.719370	2748000
1981-12-23	14.218750	14.218750	14.000000	14.031250	1.696697	1823600
1981-12-24	14.062500	14.250000	14.062500	14.250000	1.723148	1157200
1981-12-28	14.250000	14.343750	14.062500	14.125000	1.708033	1631200
1981-12-29	14.125000	14.250000	13.937500	14.000000	1.692919	1582800
1981-12-30	14.000000	14.406250	14.000000	14.312500	1.730706	3176000
1981-12-31	14.250000	14.343750	14.156250	14.218750	1.719370	1590400
1982-01-04	14.406250	14.593750	14.218750	14.562500	1.760936	2911200
1982-01-05	14.343750	14.468750	14.187500	14.250000	1.723148	3924800
1982-01-06	14.125000	14.250000	14.000000	14.187500	1.715592	2710000
1982-01-07	14.125000	14.312500	13.906250	14.187500	1.715592	3030400
1982-01-08	14.187500	14.187500	14.187500	14.187500	1.715592	0
1982-01-11	14.437500	14.687500	14.187500	14.187500	1.715592	7280400
1982-01-12	14.406250	14.593750	14.187500	14.375000	1.738264	4947600
1982-01-13	14.406250	14.562500	14.250000	14.343750	1.734485	3657600
1982-01-14	14.531250	14.718750	14.343750	14.718750	1.779832	3440800
1982-01-15	14.843750	15.031250	14.625000	14.937500	1.806282	6116400
1982-01-18	15.187500	15.531250	14.843750	15.468750	1.870522	5539200
1982-01-19	15.375000	15.531250	15.187500	15.250000	1.844072	4164800
1982-01-20	15.343750	15.500000	15.187500	15.375000	1.859185	4676800
1982-01-21	15.593750	15.750000	15.406250	15.625000	1.889418	3919600
1982-01-22	15.500000	15.656250	15.343750	15.406250	1.862966	3040800
1982-01-25	15.406250	15.562500	15.250000	15.500000	1.874301	2805200
1982-01-26	15.531250	15.625000	15.406250	15.437500	1.866744	2625200
1982-01-27	15.531250	15.687500	15.375000	15.656250	1.893196	2203200
1982-01-28	15.937500	16.125000	15.750000	16.093750	1.946100	4598000
1982-01-29	16.062500	16.187500	15.906250	15.906250	1.923425	2809600
1982-02-01	15.750000	15.843750	15.625000	15.656250	1.893196	2739600
1982-02-02	15.750000	15.875000	15.593750	15.750000	1.904532	2472000
1982-02-03	15.593750	15.812500	15.375000	15.687500	1.896975	3114400
1982-02-04	15.656250	15.875000	15.406250	15.812500	1.938660	2980000
1982-02-05	15.875000	16.000000	15.718750	15.812500	1.938660	3088400
1982-02-08	15.562500	15.750000	15.343750	15.375000	1.885022	2002800
1982-02-09	15.343750	15.437500	15.250000	15.343750	1.881191	3375200
1982-02-10	15.500000	15.593750	15.406250	15.468750	1.896514	3331200
1982-02-11	15.375000	15.500000	15.218750	15.312500	1.877358	1705600
1982-02-12	15.343750	15.437500	15.250000	15.250000	1.869696	1186400
1982-02-16	15.312500	15.593750	15.031250	15.562500	1.908008	3097600
1982-02-17	15.656250	15.812500	15.500000	15.562500	1.908008	2815200
1982-02-18	15.687500	15.750000	15.625000	15.687500	1.923334	2553200
1982-02-19	15.593750	15.750000	15.406250	15.593750	1.911840	2377200
1982-02-22	15.375000	15.718750	15.031250	15.093750	1.850538	4695200
1982-02-23	15.156250	15.343750	14.937500	15.218750	1.865864	2709200
1982-02-24	15.281250	15.531250	15.031250	15.500000	1.900347	2816400
1982-02-25	15.500000	15.625000	15.375000	15.406250	1.888852	2520000
1982-02-26	15.375000	15.468750	15.281250	15.468750	1.896514	1859600
1982-03-01	15.531250	15.687500	15.375000	15.531250	1.904178	2670800
1982-03-02	15.406250	15.593750	15.218750	15.250000	1.869696	2580400
1982-03-03	15.062500	15.218750	14.906250	14.968750	1.835214	4235600
1982-03-04	14.812500	15.000000	14.625000	14.781250	1.812226	3549600
1982-03-05	14.687500	14.843750	14.531250	14.625000	1.793069	4276400
1982-03-08	14.593750	14.812500	14.343750	14.375000	1.762417	2919200
1982-03-09	14.593750	14.875000	14.281250	14.656250	1.796900	4868400
1982-03-10	14.781250	14.906250	14.656250	14.750000	1.808394	2349600
1982-03-11	14.750000	14.843750	14.531250	14.562500	1.785406	3354400
1982-03-12	14.437500	14.531250	14.343750	14.468750	1.773913	3262400
1982-03-15	14.531250	14.718750	14.343750	14.718750	1.804563	2482800
1982-03-16	14.531250	14.718750	14.312500	14.343750	1.758588	2516800
1982-03-17	14.437500	14.531250	14.343750	14.343750	1.758588	2941600
1982-03-18	14.500000	14.593750	14.406250	14.468750	1.773913	3086400
1982-03-19	14.468750	14.500000	14.312500	14.406250	1.766249	2382000
1982-03-22	14.687500	14.875000	14.468750	14.781250	1.812226	2950800
1982-03-23	14.812500	14.906250	14.687500	14.875000	1.823720	3130000
1982-03-24	14.781250	14.843750	14.718750	14.781250	1.812226	2226000
1982-03-25	14.906250	15.031250	14.781250	14.937500	1.831382	2244400
1982-03-26	14.843750	14.937500	14.750000	14.750000	1.808394	2467600
1982-03-29	14.875000	15.062500	14.687500	14.968750	1.835214	1919600
1982-03-30	15.031250	15.125000	14.906250	15.093750	1.850538	2697200
1982-03-31	15.031250	15.156250	14.906250	14.937500	1.831382	2658800
1982-04-01	15.125000	15.281250	14.968750	15.250000	1.869696	2601200
1982-04-02	15.375000	15.468750	15.250000	15.375000	1.885022	3357600
1982-04-05	15.375000	15.437500	15.281250	15.375000	1.885022	1888800
1982-04-06	15.375000	15.468750	15.250000	15.437500	1.892684	1957600
1982-04-07	15.468750	15.531250	15.375000	15.437500	1.892684	2358800
1982-04-08	15.531250	15.625000	15.406250	15.562500	1.908008	2616000
1982-04-12	15.562500	15.625000	15.500000	15.531250	1.904178	1552800
1982-04-13	15.593750	15.687500	15.468750	15.500000	1.900347	1694000
1982-04-14	15.656250	16.000000	15.312500	15.906250	1.950152	5109600
1982-04-15	16.000000	16.156250	15.843750	16.156250	1.980804	4235200
1982-04-16	16.156250	16.218750	16.062500	16.125000	1.976974	2757600
1982-04-19	16.093750	16.281250	15.906250	15.937500	1.953986	4562400
1982-04-20	15.875000	15.968750	15.750000	15.812500	1.938660	3571200
1982-04-21	15.906250	15.968750	15.812500	15.968750	1.957817	2048800
1982-04-22	16.093750	16.187500	16.000000	16.093750	1.973142	2583200
1982-04-23	16.281250	16.437500	16.125000	16.437500	2.015286	4856400
1982-04-26	16.406250	16.531250	16.250000	16.500000	2.022949	3646800
1982-04-27	16.312500	16.437500	16.156250	16.281250	1.996130	2634400
1982-04-28	16.218750	16.312500	16.125000	16.218750	1.988467	2868800
1982-04-29	16.093750	16.156250	16.031250	16.031250	1.965479	1966400
1982-04-30	16.093750	16.187500	16.000000	16.062500	1.969311	3036800
1982-05-03	16.093750	16.187500	16.000000	16.125000	1.976974	1538400
1982-05-04	16.218750	16.312500	16.125000	16.187500	1.984637	1990000
1982-05-05	16.250000	16.312500	16.187500	16.281250	1.996130	3422400
1982-05-06	16.250000	16.281250	16.187500	16.218750	2.015077	3108800
1982-05-07	16.250000	16.281250	16.187500	16.187500	2.011195	1951600
1982-05-10	16.093750	16.218750	15.968750	15.968750	1.984017	2279200
1982-05-11	16.093750	16.187500	16.000000	16.093750	1.999547	1489600
1982-05-12	16.031250	16.156250	15.875000	15.968750	1.984017	2090400
1982-05-13	16.000000	16.062500	15.906250	15.906250	1.976249	1472000
1982-05-14	15.968750	16.000000	15.906250	15.906250	1.976249	1858800
1982-05-17	15.812500	15.937500	15.687500	15.718750	1.952955	2404000
1982-05-18	15.750000	15.812500	15.687500	15.687500	1.949072	1787600
1982-05-19	15.718750	15.812500	15.593750	15.625000	1.941307	1909600
1982-05-20	15.625000	15.750000	15.500000	15.750000	1.956838	2156800
1982-05-21	15.687500	15.750000	15.593750	15.656250	1.945189	3298000
1982-05-24	15.593750	15.656250	15.500000	15.562500	1.933542	1634800
1982-05-25	15.562500	15.656250	15.468750	15.468750	1.921893	1850800
1982-05-26	15.500000	15.593750	15.406250	15.500000	1.925778	2004800
1982-05-27	15.531250	15.593750	15.437500	15.500000	1.925778	1703200
1982-05-28	15.437500	15.531250	15.312500	15.375000	1.910247	2348800
1982-06-01	15.406250	15.468750	15.343750	15.437500	1.918011	1650800
1982-06-02	15.468750	15.531250	15.375000	15.500000	1.925778	2468000
1982-06-03	15.437500	15.531250	15.312500	15.375000	1.910247	1803200
1982-06-04	15.218750	15.406250	15.031250	15.062500	1.871419	1610000
1982-06-07	15.031250	15.156250	14.875000	15.000000	1.863655	3297200
1982-06-08	14.750000	14.968750	14.531250	14.562500	1.809298	8139200
1982-06-09	14.531250	14.656250	14.375000	14.531250	1.805416	4291200
1982-06-10	14.625000	14.750000	14.500000	14.687500	1.824829	2736800
1982-06-11	14.906250	15.031250	14.781250	14.906250	1.852008	4286000
1982-06-14	14.843750	14.875000	14.781250	14.781250	1.836477	1586000
1982-06-15	14.843750	14.937500	14.718750	14.937500	1.855890	2130400
1982-06-16	14.906250	15.000000	14.812500	14.875000	1.848125	1862400
1982-06-17	14.718750	14.812500	14.593750	14.625000	1.817064	3472000
1982-06-18	14.625000	14.656250	14.593750	14.593750	1.813180	1333200
1982-06-21	14.750000	14.906250	14.562500	14.656250	1.820946	2787200
1982-06-22	14.843750	14.968750	14.687500	14.968750	1.859772	2364000
1982-06-23	15.156250	15.375000	14.906250	15.281250	1.898599	3335200
1982-06-24	15.218750	15.312500	15.093750	15.125000	1.879185	2762400
1982-06-25	15.093750	15.156250	15.031250	15.062500	1.871419	1794400
1982-06-28	15.218750	15.375000	15.031250	15.281250	1.898599	1818400
1982-06-29	15.250000	15.343750	15.156250	15.281250	1.898599	1381200
1982-06-30	15.281250	15.375000	15.156250	15.156250	1.883068	2885200
1982-07-01	15.156250	15.218750	15.062500	15.156250	1.883068	1568000
1982-07-02	15.093750	15.156250	15.000000	15.000000	1.863655	1160400
1982-07-06	15.031250	15.187500	14.843750	15.093750	1.875302	1435200
1982-07-07	15.218750	15.312500	15.093750	15.250000	1.894716	2553200
1982-07-08	15.187500	15.406250	14.937500	15.375000	1.910247	3855600
1982-07-09	15.500000	15.625000	15.343750	15.625000	1.941307	4988400
1982-07-12	16.468750	16.718750	16.187500	16.718750	2.077199	6752400
1982-07-13	16.093750	16.250000	15.781250	16.125000	2.003430	6225200
1982-07-14	16.250000	16.718750	16.187500	16.718750	2.077199	6752400
1982-07-15	16.750000	16.875000	16.593750	16.687500	2.073318	6314800
1982-07-16	16.781250	16.937500	16.625000	16.687500	2.073318	5810400
1982-07-19	16.531250	16.656250	16.406250	16.468750	2.046139	3990800
1982-07-20	16.687500	16.906250	16.468750	16.843750	2.092730	5227600
1982-07-21	17.000000	17.156250	16.812500	16.875000	2.096613	5098000
1982-07-22	16.750000	16.843750	16.625000	16.656250	2.069434	4144800
1982-07-23	16.687500	16.750000	16.593750	16.625000	2.065551	1616000
1982-07-26	16.562500	16.656250	16.437500	16.468750	2.046139	1570400
1982-07-27	16.468750	16.562500	16.375000	16.375000	2.034490	1574000
1982-07-28	16.250000	16.500000	16.218750	16.218750	2.015077	2701200
1982-07-29	16.250000	16.406250	16.093750	16.375000	2.034490	2296400
1982-07-30	16.468750	16.562500	16.375000	16.406250	2.038372	1964400
1982-08-02	16.656250	16.781250	16.531250	16.687500	2.073318	2507200
1982-08-03	16.656250	16.812500	16.500000	16.500000	2.050020	2604000
1982-08-04	16.468750	16.531250	16.375000	16.406250	2.038372	3399600
1982-08-05	16.062500	16.187500	15.937500	15.968750	2.010363	2754800
1982-08-06	15.906250	16.062500	15.750000	15.781250	1.986757	1353600
1982-08-09	15.718750	15.812500	15.593750	15.812500	1.990691	2694400
1982-08-10	15.843750	15.937500	15.750000	15.750000	1.982822	4338000
1982-08-11	15.687500	15.781250	15.593750	15.593750	1.963151	2972800
1982-08-12	15.625000	15.718750	15.531250	15.562500	1.959216	2220400
1982-08-13	15.656250	15.750000	15.562500	15.718750	1.978888	2327600
1982-08-16	15.812500	15.906250	15.687500	15.718750	1.978888	2138000
1982-08-17	16.156250	16.531250	15.750000	16.500000	2.077242	4728800
1982-08-18	16.687500	16.906250	16.437500	16.437500	2.069373	6828000
1982-08-19	16.500000	16.687500	16.312500	16.500000	2.077242	5444400
1982-08-20	16.843750	17.156250	16.500000	17.062500	2.148057	5424800
1982-08-23	17.156250	17.375000	16.937500	17.343750	2.183465	6181600
1982-08-24	17.187500	17.312500	17.031250	17.093750	2.151992	5964000
1982-08-25	17.312500	17.531250	17.093750	17.281250	2.175595	5709600
1982-08-26	17.437500	17.625000	17.250000	17.281250	2.175595	5921200
1982-08-27	17.218750	17.312500	17.093750	17.250000	2.171663	2758000
1982-08-30	17.312500	17.500000	17.093750	17.468750	2.199202	3125600
1982-08-31	17.593750	17.750000	17.406250	17.625000	2.218872	4940000
1982-09-01	17.562500	17.750000	17.375000	17.437500	2.195269	4469600
1982-09-02	17.687500	18.000000	17.343750	17.843750	2.246413	3798800
1982-09-03	18.218750	18.500000	17.906250	18.031250	2.270015	6651200
1982-09-07	18.062500	18.187500	17.937500	18.125000	2.281820	4485200
1982-09-08	18.218750	18.406250	18.031250	18.125000	2.281820	5719600
1982-09-09	18.125000	18.312500	17.937500	17.968750	2.262149	3124400
1982-09-10	17.875000	18.031250	17.687500	17.843750	2.246413	3786800
1982-09-13	18.031250	18.250000	17.781250	18.218750	2.293622	2910400
1982-09-14	18.281250	18.500000	18.062500	18.125000	2.281820	4880400
1982-09-15	18.250000	18.406250	18.062500	18.343750	2.309358	3763200
1982-09-16	18.531250	18.750000	18.312500	18.531250	2.332963	5638800
1982-09-17	18.562500	18.687500	18.437500	18.531250	2.332963	2907200
1982-09-20	18.531250	18.687500	18.343750	18.687500	2.352634	3248400
1982-09-21	18.937500	19.187500	18.687500	19.187500	2.415579	5286800
1982-09-22	19.156250	19.406250	18.875000	18.875000	2.376240	6416400
1982-09-23	19.000000	19.156250	18.812500	19.093750	2.403780	5016000
1982-09-24	19.031250	19.125000	18.906250	19.000000	2.391976	3548400
1982-09-27	19.093750	19.250000	18.937500	19.156250	2.411647	1962000
1982-09-28	19.187500	19.312500	19.062500	19.062500	2.399845	3473200
1982-09-29	18.875000	19.093750	18.625000	18.687500	2.352634	3324000
1982-09-30	18.531250	18.718750	18.312500	18.343750	2.309358	3991600
1982-10-01	18.500000	18.656250	18.343750	18.531250	2.332963	2990000
1982-10-04	18.500000	18.656250	18.312500	18.625000	2.344765	2459600
1982-10-05	18.843750	19.031250	18.656250	18.781250	2.364436	3009200
1982-10-06	19.312500	19.750000	18.843750	19.750000	2.486397	5384400
1982-10-07	19.843750	20.093750	19.593750	20.093750	2.529671	830400
1982-10-08	20.062500	20.281250	19.812500	20.281250	2.553275	5370000
1982-10-11	20.750000	21.125000	20.343750	20.875000	2.628026	5757200
1982-10-12	20.812500	21.093750	20.593750	20.687500	2.604422	6001600
1982-10-13	20.718750	21.031250	20.312500	20.875000	2.628026	5607600
1982-10-14	20.187500	20.468750	19.875000	20.031250	2.521804	4619600
1982-10-15	19.937500	20.093750	19.750000	19.875000	2.502133	4874400
1982-10-18	19.937500	20.750000	19.906250	20.750000	2.612287	4541600
1982-10-19	20.593750	20.875000	20.312500	20.531250	2.584749	4862000
1982-10-20	20.750000	21.125000	20.375000	21.125000	2.659501	4570400
1982-10-21	20.843750	21.187500	20.500000	21.187500	2.667368	4819600
1982-10-22	20.937500	21.187500	20.687500	20.687500	2.604422	4556000
1982-10-25	20.250000	20.468750	20.000000	20.000000	2.517869	4294400
1982-10-26	20.187500	20.531250	19.843750	20.500000	2.580817	5037200
1982-10-27	20.375000	20.593750	20.125000	20.406250	2.569014	3756000
1982-10-28	20.125000	20.375000	19.875000	19.906250	2.506067	4330400
1982-10-29	19.968750	20.125000	19.781250	19.968750	2.513935	2825600
1982-11-01	20.125000	20.375000	19.875000	20.375000	2.565079	3329200
1982-11-02	20.562500	20.750000	20.375000	20.468750	2.576883	4142000
1982-11-03	20.968750	21.375000	20.562500	21.312500	2.683104	5954800
1982-11-04	21.156250	21.343750	20.937500	21.000000	2.670705	6549200
1982-11-05	21.093750	21.250000	20.906250	21.062500	2.678652	3981200
1982-11-08	20.843750	20.937500	20.750000	20.843750	2.650833	2873600
1982-11-09	21.187500	21.468750	20.906250	21.437500	2.726345	3976400
1982-11-10	21.281250	21.625000	20.937500	21.093750	2.682628	3814000
1982-11-11	21.125000	21.343750	20.875000	21.343750	2.714420	2209200
1982-11-12	21.093750	21.343750	20.843750	21.343750	2.714420	3382400
1982-11-15	20.593750	20.687500	20.500000	20.562500	2.615067	3645600
1982-11-16	20.531250	20.781250	20.250000	20.531250	2.611089	3944000
1982-11-17	20.875000	21.125000	20.593750	21.000000	2.670705	3532400
1982-11-18	21.000000	21.125000	20.875000	20.937500	2.662758	2855200
1982-11-19	20.906250	21.093750	20.718750	20.875000	2.654808	2769200
1982-11-22	20.437500	20.750000	20.125000	20.125000	2.559426	2529600
1982-11-23	20.343750	20.531250	20.156250	20.312500	2.583271	3073200
1982-11-24	20.562500	20.687500	20.437500	20.687500	2.630963	2862400
1982-11-26	20.843750	20.906250	20.750000	20.843750	2.650833	1506800
1982-11-29	20.718750	20.937500	20.500000	20.625000	2.623014	2068400
1982-11-30	21.125000	21.625000	20.625000	21.625000	2.750189	4063200
1982-12-01	21.812500	22.062500	21.531250	21.625000	2.750189	6100400
1982-12-02	21.968750	22.312500	21.625000	22.062500	2.805831	6156400
1982-12-03	22.156250	22.343750	21.968750	22.062500	2.805831	3086800
1982-12-06	22.718750	23.437500	21.968750	23.187500	2.948902	4616000
1982-12-07	23.718750	24.093750	23.312500	23.781250	3.024416	6839200
1982-12-08	24.000000	24.375000	23.625000	23.625000	3.004542	5254000
1982-12-09	23.562500	24.000000	23.125000	23.406250	2.976724	4474000
1982-12-10	23.437500	23.781250	23.093750	23.187500	2.948902	3830000
1982-12-13	23.500000	23.687500	23.281250	23.468750	2.984672	2616800
1982-12-14	23.343750	24.062500	22.625000	22.750000	2.893264	5149600
1982-12-15	22.593750	22.875000	22.281250	22.343750	2.841600	5220000
1982-12-16	22.593750	22.812500	22.375000	22.687500	2.885317	3991600
1982-12-17	23.281250	23.656250	22.875000	23.343750	2.968774	4572000
1982-12-20	23.343750	23.656250	23.000000	23.125000	2.940954	2455600
1982-12-21	23.593750	24.000000	23.187500	23.937500	3.044284	3480400
1982-12-22	23.750000	24.093750	23.375000	23.375000	2.972749	4059200
1982-12-23	23.500000	23.625000	23.375000	23.406250	2.976724	2360000
1982-12-27	23.781250	24.218750	23.343750	24.093750	3.064157	2588000
1982-12-28	23.906250	24.093750	23.687500	23.781250	3.024416	2698800
1982-12-29	24.093750	24.312500	23.843750	24.156250	3.072104	3199600
1982-12-30	24.218750	24.500000	23.937500	24.031250	3.056208	2901600
1982-12-31	24.156250	24.281250	24.031250	24.062500	3.060184	1494800
1983-01-03	23.687500	24.250000	23.125000	23.250000	2.956851	3042400
1983-01-04	23.500000	23.906250	23.093750	23.906250	3.040310	3660400
1983-01-05	23.968750	24.187500	23.750000	24.000000	3.052234	3803600
1983-01-06	24.250000	24.625000	23.875000	24.406250	3.103900	4096800
1983-01-07	24.375000	24.593750	24.125000	24.156250	3.072104	4242400
1983-01-10	24.406250	24.812500	24.000000	24.500000	3.115822	4456800
1983-01-11	24.437500	24.593750	24.250000	24.500000	3.115822	3403600
1983-01-12	24.781250	25.031250	24.500000	24.531250	3.119797	6103600
1983-01-13	24.687500	24.812500	24.531250	24.656250	3.135693	2940000
1983-01-14	24.812500	24.968750	24.625000	24.781250	3.151589	3496000
1983-01-17	25.000000	25.187500	24.812500	24.812500	3.155564	4578800
1983-01-18	24.875000	25.093750	24.625000	24.906250	3.167487	4060000
1983-01-19	24.656250	25.062500	24.250000	24.625000	3.131720	3874800
1983-01-20	24.437500	24.687500	24.187500	24.468750	3.111848	2511200
1983-01-21	23.937500	24.375000	23.500000	23.656250	3.008516	7140400
1983-01-24	23.312500	23.531250	23.062500	23.468750	2.984672	5910000
1983-01-25	23.843750	24.062500	23.593750	24.000000	3.052234	4534400
1983-01-26	23.875000	24.031250	23.718750	23.781250	3.024416	3370000
1983-01-27	24.218750	24.500000	23.937500	24.406250	3.103900	3170400
1983-01-28	24.468750	24.625000	24.281250	24.343750	3.095949	2535200
1983-01-31	24.468750	24.718750	24.187500	24.718750	3.143643	2296800
1983-02-01	24.531250	24.812500	24.250000	24.250000	3.084029	2640800
1983-02-02	24.062500	24.312500	23.812500	24.000000	3.052234	4487600
1983-02-03	23.906250	24.000000	23.781250	23.875000	3.063781	3265600
1983-02-04	24.125000	24.375000	23.843750	24.343750	3.123935	3340000
1983-02-07	24.375000	24.593750	24.156250	24.281250	3.115915	2253600
1983-02-08	24.062500	24.343750	23.750000	23.781250	3.051754	2574000
1983-02-09	23.687500	23.875000	23.468750	23.625000	3.031702	3650800
1983-02-10	24.000000	24.218750	23.781250	24.093750	3.091854	3084800
1983-02-11	24.218750	24.437500	24.000000	24.093750	3.091854	3164000
1983-02-14	24.562500	24.875000	24.250000	24.750000	3.176068	4580400
1983-02-15	24.906250	25.125000	24.687500	24.718750	3.172059	5411200
1983-02-16	24.812500	25.062500	24.562500	24.593750	3.156020	3758400
1983-02-17	24.500000	24.750000	24.250000	24.593750	3.156020	4467600
1983-02-18	24.718750	24.875000	24.562500	24.656250	3.164038	2686000
1983-02-22	24.562500	24.875000	24.250000	24.281250	3.115915	2985600
1983-02-23	24.500000	24.687500	24.281250	24.687500	3.168049	2558400
1983-02-24	25.093750	25.375000	24.812500	25.218750	3.236223	5462400
1983-02-25	25.156250	25.312500	25.000000	25.093750	3.220180	4208400
1983-02-28	24.937500	25.125000	24.750000	24.750000	3.176068	3642400
1983-03-01	25.187500	25.468750	24.906250	25.437500	3.264291	4426000
1983-03-02	25.531250	25.750000	25.312500	25.531250	3.276324	5312800
1983-03-03	25.531250	25.750000	25.312500	25.468750	3.268304	3373600
1983-03-04	25.437500	25.562500	25.281250	25.562500	3.280333	2742800
1983-03-07	25.656250	25.843750	25.437500	25.750000	3.304396	3195200
1983-03-08	25.406250	25.812500	25.000000	25.218750	3.236223	3166800
1983-03-09	25.375000	25.593750	25.156250	25.562500	3.280333	3027200
1983-03-10	25.343750	25.656250	25.031250	25.062500	3.216171	2680400
1983-03-11	25.125000	25.250000	24.968750	25.187500	3.232210	2018000
1983-03-14	25.125000	25.281250	24.937500	25.125000	3.224192	2640000
1983-03-15	25.125000	25.250000	25.000000	25.218750	3.236223	2771200
1983-03-16	24.937500	25.187500	24.687500	24.718750	3.172059	2830000
1983-03-17	24.750000	24.812500	24.656250	24.718750	3.172059	2667600
1983-03-18	24.781250	25.000000	24.781250	24.968750	3.204142	2586800
1983-03-21	25.062500	25.281250	24.812500	25.187500	3.232210	3964400
1983-03-22	25.218750	25.281250	25.000000	25.031250	3.212159	2404800
1983-03-23	25.062500	25.718750	25.062500	25.531250	3.276324	3780000
1983-03-24	25.593750	25.781250	25.343750	25.562500	3.280333	3733200
1983-03-25	25.562500	25.812500	25.437500	25.531250	3.276324	2612800
1983-03-28	25.531250	25.718750	25.437500	25.593750	3.284343	1993600
1983-03-29	25.656250	26.000000	25.625000	25.718750	3.300384	3139200
1983-03-30	25.968750	26.125000	25.812500	26.062500	3.344496	3308000
1983-03-31	26.187500	26.218750	25.406250	25.437500	3.264291	2404400
1983-04-04	25.406250	25.625000	25.281250	25.593750	3.284343	2670000
1983-04-05	25.812500	25.812500	25.468750	25.500000	3.272315	2847200
1983-04-06	25.500000	25.687500	25.312500	25.656250	3.292365	3431600
1983-04-07	25.687500	25.843750	25.500000	25.812500	3.312417	2428400
1983-04-08	25.812500	26.000000	25.656250	25.968750	3.332463	3576800
1983-04-11	26.437500	26.687500	26.156250	26.656250	3.420691	6604800
1983-04-12	26.656250	26.843750	26.500000	26.750000	3.432721	4196000
1983-04-13	26.875000	27.250000	26.843750	27.187500	3.488863	3915200
1983-04-14	27.218750	27.500000	26.812500	27.375000	3.512924	4030000
1983-04-15	27.468750	27.625000	27.406250	27.531250	3.532974	3176400
1983-04-18	27.531250	28.156250	27.500000	28.156250	3.613178	4081600
1983-04-19	27.968750	28.031250	27.750000	27.875000	3.577089	3717600
1983-04-20	27.937500	28.812500	27.937500	28.781250	3.693383	3882400
1983-04-21	28.781250	28.875000	28.531250	28.750000	3.689372	4286800
1983-04-22	28.750000	29.468750	28.687500	29.312500	3.761556	3231600
1983-04-25	28.875000	29.281250	28.437500	28.625000	3.673331	3100400
1983-04-26	28.875000	29.312500	28.406250	29.281250	3.757548	3764000
1983-04-27	29.281250	29.500000	28.750000	29.000000	3.721453	3643600
1983-04-28	29.187500	29.375000	28.968750	29.312500	3.761556	3061600
1983-04-29	29.218750	29.406250	29.000000	29.250000	3.753535	3056000
1983-05-02	29.000000	29.281250	28.687500	28.750000	3.689372	3891600
1983-05-03	28.750000	28.968750	28.656250	28.875000	3.705415	3638400
1983-05-04	29.031250	29.218750	28.843750	29.125000	3.737496	2451200
1983-05-05	28.812500	28.968750	28.656250	28.937500	3.743964	2300800
1983-05-06	28.906250	29.625000	28.875000	29.406250	3.804612	3447600
1983-05-09	29.406250	29.562500	29.156250	29.375000	3.800570	2509200
1983-05-10	29.281250	29.406250	29.187500	29.218750	3.780352	1812400
1983-05-11	29.156250	29.250000	28.812500	28.875000	3.735877	1968800
1983-05-12	29.000000	29.000000	28.750000	28.875000	3.735877	1879600
1983-05-13	28.937500	29.156250	28.906250	29.125000	3.768222	1698800
1983-05-16	28.500000	28.812500	28.500000	28.812500	3.727793	2675600
1983-05-17	28.531250	28.750000	28.281250	28.500000	3.687361	2888000
1983-05-18	28.562500	28.687500	27.687500	28.500000	3.687361	3208000
1983-05-19	27.968750	28.125000	27.625000	27.812500	3.598410	2694000
1983-05-20	27.687500	27.937500	27.562500	27.687500	3.582238	2155600
1983-05-23	27.437500	28.218750	27.437500	28.125000	3.638840	3252000
1983-05-24	28.281250	28.750000	28.250000	28.656250	3.707574	2661600
1983-05-25	28.718750	28.906250	28.343750	28.906250	3.739919	3374400
1983-05-26	28.750000	28.968750	28.562500	28.593750	3.699491	2591200
1983-05-27	28.687500	28.750000	28.218750	28.250000	3.655015	1617600
1983-05-31	28.125000	28.218750	27.562500	27.812500	3.598410	2939200
1983-06-01	27.812500	27.968750	27.562500	27.968750	3.618625	3561200
1983-06-02	28.093750	28.468750	27.812500	28.375000	3.671190	3212000
1983-06-03	28.375000	28.718750	28.250000	28.500000	3.687361	2646400
1983-06-06	28.593750	29.031250	28.406250	28.937500	3.743964	2262400
1983-06-07	28.937500	29.062500	28.250000	28.281250	3.659058	3165600
1983-06-08	28.156250	28.687500	28.156250	28.343750	3.667143	3326800
1983-06-09	28.406250	28.625000	28.281250	28.437500	3.679274	2689200
1983-06-10	28.500000	28.656250	28.406250	28.562500	3.695447	1678400
1983-06-13	28.812500	29.312500	28.531250	29.312500	3.792480	2951200
1983-06-14	29.312500	29.937500	29.250000	29.500000	3.816739	3886000
1983-06-15	29.562500	30.250000	29.531250	30.250000	3.913777	4681200
1983-06-16	30.437500	30.718750	30.375000	30.437500	3.938035	4933600
1983-06-17	30.437500	30.625000	30.062500	30.281250	3.917819	2502000
1983-06-20	30.406250	30.687500	30.375000	30.500000	3.946123	2593600
1983-06-21	30.593750	30.906250	30.156250	30.781250	3.982512	3308800
1983-06-22	30.875000	31.125000	30.625000	30.875000	3.994640	2937200
1983-06-23	30.875000	30.937500	30.687500	30.812500	3.986554	2328000
1983-06-24	30.781250	30.968750	30.656250	30.750000	3.978470	1785600
1983-06-27	30.687500	30.687500	30.062500	30.218750	3.909733	2171600
1983-06-28	30.281250	30.343750	29.437500	29.500000	3.816739	3382400
1983-06-29	29.656250	30.218750	29.468750	30.000000	3.881431	2679200
1983-06-30	30.125000	30.250000	29.937500	30.062500	3.889518	2224800
1983-07-01	30.156250	30.312500	30.093750	30.250000	3.913777	1492400
1983-07-05	29.812500	29.906250	29.656250	29.812500	3.857173	3773200
1983-07-06	29.968750	30.437500	29.750000	30.406250	3.933993	2716800
1983-07-07	30.406250	30.687500	29.937500	29.937500	3.873347	3862000
1983-07-08	30.156250	30.375000	30.062500	30.375000	3.929951	1738400
1983-07-11	30.437500	30.843750	30.375000	30.812500	3.986554	3106800
1983-07-12	30.750000	30.875000	30.156250	30.218750	3.909733	3622400
1983-07-13	30.187500	30.437500	30.062500	30.312500	3.921861	2479200
1983-07-14	30.437500	31.000000	30.406250	30.500000	3.946123	4694000
1983-07-15	30.406250	30.437500	29.875000	30.031250	3.885474	3736800
1983-07-18	30.031250	30.125000	29.781250	29.968750	3.877387	3266000
1983-07-19	30.031250	30.375000	30.000000	30.218750	3.909733	2924000
1983-07-20	30.500000	31.343750	30.500000	31.343750	4.055287	5254400
1983-07-21	31.281250	31.562500	30.875000	31.375000	4.059331	3738800
1983-07-22	31.234375	31.375000	31.093750	31.093750	4.022941	2007200
1983-07-25	30.875000	31.562500	30.875000	31.468750	4.071461	2971600
1983-07-26	31.500000	31.750000	31.312500	31.437500	4.067416	3117600
1983-07-27	31.531250	31.625000	30.656250	30.843750	3.990598	3143200
1983-07-28	30.812500	31.031250	30.375000	30.500000	3.946123	2861600
1983-07-29	30.437500	30.500000	29.843750	30.093750	3.893562	4978000
1983-08-01	30.062500	30.343750	30.062500	30.187500	3.905694	3228400
1983-08-02	30.281250	30.375000	30.031250	30.125000	3.897604	2036000
1983-08-03	30.125000	30.343750	29.781250	30.312500	3.921861	3280400
1983-08-04	29.875000	29.968750	29.375000	29.875000	3.895782	3551600
1983-08-05	29.750000	30.031250	29.750000	29.937500	3.903933	2867200
1983-08-08	29.812500	29.968750	29.625000	29.750000	3.879483	2197200
1983-08-09	29.843750	29.875000	29.156250	29.531250	3.850957	4730000
1983-08-10	29.437500	29.750000	29.250000	29.531250	3.850957	3575200
1983-08-11	29.625000	29.781250	29.375000	29.437500	3.838731	1722000
1983-08-12	29.500000	29.718750	29.468750	29.625000	3.863182	1531600
1983-08-15	29.906250	30.375000	29.781250	30.125000	3.928385	4378800
1983-08-16	30.187500	30.500000	30.093750	30.406250	3.965059	2868400
1983-08-17	30.406250	30.875000	30.406250	30.750000	4.009885	3464000
1983-08-18	30.843750	30.937500	30.343750	30.406250	3.965059	2962000
1983-08-19	30.468750	30.625000	30.281250	30.625000	3.993584	1595200
1983-08-22	30.718750	30.812500	30.156250	30.312500	3.952833	2672400
1983-08-23	30.187500	30.218750	29.625000	29.843750	3.891708	4703200
1983-08-24	29.625000	29.750000	29.000000	29.125000	3.797981	3898000
1983-08-25	29.187500	29.218750	28.812500	29.062500	3.789830	3709600
1983-08-26	28.906250	29.562500	28.906250	29.468750	3.842807	2725200
1983-08-29	29.312500	29.812500	29.218750	29.750000	3.879483	2041200
1983-08-30	29.750000	29.812500	29.312500	29.343750	3.826507	2767600
1983-08-31	29.406250	29.875000	29.281250	29.875000	3.895782	2473200
1983-09-01	29.906250	29.906250	29.531250	29.656250	3.867256	2486800
1983-09-02	29.656250	29.937500	29.625000	29.937500	3.903933	2195200
1983-09-06	30.125000	30.468750	30.000000	30.468750	3.973207	3193600
1983-09-07	30.437500	30.718750	30.250000	30.593750	3.989509	3616000
1983-09-08	30.562500	30.875000	30.406250	30.562500	3.985436	2537200
1983-09-09	30.562500	30.718750	30.343750	30.562500	3.985436	1582800
1983-09-12	30.812500	30.843750	30.281250	30.375000	3.960983	4432400
1983-09-13	30.312500	30.500000	30.156250	30.500000	3.977283	2902400
1983-09-14	30.468750	30.875000	30.406250	30.718750	4.005811	3257200
1983-09-15	30.718750	30.812500	30.375000	30.437500	3.969134	2764400
1983-09-16	30.375000	31.062500	30.375000	30.781250	4.013961	3278800
1983-09-19	30.843750	31.218750	30.656250	30.937500	4.034338	3646000
1983-09-20	31.093750	31.125000	30.781250	30.968750	4.038411	3769200
1983-09-21	30.937500	31.031250	30.718750	30.750000	4.009885	283600
1983-09-22	30.718750	31.187500	30.687500	31.156250	4.062863	4397200
1983-09-23	31.250000	31.656250	30.968750	31.656250	4.128063	4447600
1983-09-26	31.656250	32.375000	31.500000	32.156250	4.193265	8390000
1983-09-27	32.093750	32.093750	31.625000	31.968750	4.168812	5086000
1983-09-28	32.031250	32.281250	31.937500	32.187500	4.197338	5282400
1983-09-29	32.218750	32.375000	31.968750	31.968750	4.168812	2894000
1983-09-30	32.031250	32.031250	31.625000	31.718750	4.136214	2282000
1983-10-03	31.625000	32.125000	31.562500	32.031250	4.176963	3513200
1983-10-04	32.250000	32.531250	32.218750	32.468750	4.234013	4760800
1983-10-05	32.437500	32.812500	32.281250	32.781250	4.274765	5564800
1983-10-06	32.781250	33.062500	32.750000	33.031250	4.307367	4418400
1983-10-07	33.062500	33.125000	32.937500	33.062500	4.311441	3213200
1983-10-10	32.968750	33.562500	32.875000	33.562500	4.376642	2633600
1983-10-11	33.250000	33.500000	33.187500	33.250000	4.335891	2748400
1983-10-12	33.218750	33.343750	32.968750	33.156250	4.323666	3724000
1983-10-13	33.187500	33.468750	33.156250	33.406250	4.356266	2889600
1983-10-14	33.406250	33.437500	32.687500	32.937500	4.295141	7990400
1983-10-17	32.812500	33.156250	32.625000	32.937500	4.295141	4519200
1983-10-18	32.875000	33.031250	32.125000	32.187500	4.197338	6974400
1983-10-19	32.187500	32.687500	32.156250	32.625000	4.254386	8290400
1983-10-20	32.593750	32.625000	32.406250	32.437500	4.229940	4566400
1983-10-21	32.406250	32.437500	31.437500	31.750000	4.140287	6221600
1983-10-24	31.375000	32.156250	31.375000	32.062500	4.181041	5966000
1983-10-25	32.218750	32.437500	32.062500	32.125000	4.189191	4722400
1983-10-26	32.156250	32.218750	31.875000	32.000000	4.172888	3911200
1983-10-27	31.968750	32.343750	31.843750	32.343750	4.217714	2808400
1983-10-28	32.281250	32.500000	31.781250	32.000000	4.172888	4423200
1983-10-31	32.093750	32.250000	31.500000	31.687500	4.132141	5766400
1983-11-01	31.812500	31.812500	31.250000	31.687500	4.132141	5652800
1983-11-02	31.375000	31.750000	31.375000	31.625000	4.155131	3785600
1983-11-03	31.625000	31.625000	30.875000	30.968750	4.068908	3690400
1983-11-04	30.812500	30.812500	30.437500	30.562500	4.015532	5898000
1983-11-07	30.531250	30.843750	30.500000	30.531250	4.011425	3214400
1983-11-08	30.468750	30.718750	30.468750	30.562500	4.015532	2603600
1983-11-09	30.593750	30.906250	30.593750	30.906250	4.060695	3435600
1983-11-10	31.000000	31.437500	31.000000	31.312500	4.114071	4663200
1983-11-11	31.343750	31.812500	31.281250	31.718750	4.167448	3139200
1983-11-14	31.781250	31.937500	31.750000	31.875000	4.187976	4122400
1983-11-15	31.625000	31.906250	31.000000	31.125000	4.089435	5417200
1983-11-16	31.156250	31.468750	30.906250	31.187500	4.097649	4215200
1983-11-17	31.031250	31.125000	30.718750	30.843750	4.052484	3265200
1983-11-18	30.875000	30.937500	30.500000	30.875000	4.056590	3272400
1983-11-21	30.781250	31.375000	30.781250	31.312500	4.114071	3113200
1983-11-22	31.375000	31.406250	30.656250	30.750000	4.040166	3940000
1983-11-23	30.812500	30.843750	30.000000	30.218750	3.970367	7134400
1983-11-25	30.281250	30.437500	30.218750	30.250000	3.974471	2195200
1983-11-28	30.250000	30.250000	29.562500	29.812500	3.916989	5398800
1983-11-29	29.750000	30.437500	29.656250	30.406250	3.995001	5111200
1983-11-30	30.375000	30.562500	29.343750	29.343750	3.855403	5902800
1983-12-01	29.437500	29.875000	29.406250	29.718750	3.904671	5565200
1983-12-02	29.687500	29.812500	29.406250	29.468750	3.871827	4311600
1983-12-05	29.468750	29.781250	29.281250	29.656250	3.896459	4595200
1983-12-06	29.687500	29.812500	29.406250	29.406250	3.863612	3024400
1983-12-07	29.406250	29.843750	29.406250	29.812500	3.916989	3106000
1983-12-08	29.687500	29.968750	29.625000	29.750000	3.908777	3460800
1983-12-09	30.250000	30.593750	30.156250	30.562500	4.015532	6666800
1983-12-12	30.656250	31.125000	30.562500	31.000000	4.073013	4791600
1983-12-13	30.843750	31.093750	30.500000	30.531250	4.011425	3968000
1983-12-14	30.656250	30.781250	30.156250	30.218750	3.970367	3424800
1983-12-15	30.218750	30.406250	29.875000	29.875000	3.925201	4560400
1983-12-16	30.000000	30.218750	29.906250	30.218750	3.970367	2564000
1983-12-19	30.218750	30.593750	30.125000	30.312500	3.982684	4327200
1983-12-20	30.375000	30.656250	30.281250	30.437500	3.999108	3340800
1983-12-21	30.593750	30.906250	30.531250	30.906250	4.060695	3394000
1983-12-22	30.906250	31.031250	30.625000	30.718750	4.036059	3562400
1983-12-23	30.656250	30.937500	30.656250	30.906250	4.060695	2418400
1983-12-27	31.093750	31.187500	31.000000	31.156250	4.093544	2281200
1983-12-28	31.156250	31.156250	30.875000	31.062500	4.081223	3076800
1983-12-29	31.156250	31.218750	30.750000	30.781250	4.044273	2369200
1983-12-30	30.687500	30.843750	30.500000	30.500000	4.007319	1685600
1984-01-03	30.562500	30.843750	30.406250	30.437500	3.999108	2900000
1984-01-04	30.468750	31.000000	30.437500	30.968750	4.068908	7947600
1984-01-05	31.125000	31.250000	30.656250	31.062500	4.081223	5163200
1984-01-06	30.937500	31.125000	30.750000	30.875000	4.056590	3783600
1984-01-09	30.812500	31.000000	30.625000	30.812500	4.048378	2970000
1984-01-10	30.875000	30.968750	30.500000	30.562500	4.015532	2874800
1984-01-11	30.531250	30.687500	30.468750	30.562500	4.015532	3289200
1984-01-12	30.625000	30.750000	30.312500	30.312500	3.982684	3669200
1984-01-13	30.531250	30.562500	29.562500	29.750000	3.908777	7045200
1984-01-16	29.875000	30.125000	29.750000	30.125000	3.958050	4808800
1984-01-17	30.093750	30.250000	29.968750	30.250000	3.974471	3514800
1984-01-18	30.250000	30.468750	29.750000	30.125000	3.958050	8161200
1984-01-19	30.187500	30.187500	29.562500	29.718750	3.904671	8690400
1984-01-20	29.718750	29.781250	29.250000	29.250000	3.843085	11137200
1984-01-23	29.187500	29.281250	29.000000	29.031250	3.814343	5330800
1984-01-24	29.125000	29.312500	29.093750	29.187500	3.834875	4270800
1984-01-25	29.375000	29.437500	28.750000	28.843750	3.789708	6306000
1984-01-26	28.937500	28.968750	28.500000	28.656250	3.765073	5615200
1984-01-27	28.718750	28.750000	28.156250	28.718750	3.773285	5994800
1984-01-30	28.718750	28.750000	28.281250	28.468750	3.740438	5214800
1984-01-31	28.531250	28.687500	28.312500	28.531250	3.748652	6588400
1984-02-01	28.562500	28.656250	28.312500	28.437500	3.736333	5110000
1984-02-02	28.406250	28.625000	28.187500	28.593750	3.756862	4818800
1984-02-03	28.500000	28.593750	27.687500	27.687500	3.668261	5983600
1984-02-06	27.500000	27.718750	27.125000	27.187500	3.602017	9872000
1984-02-07	27.406250	27.687500	27.125000	27.625000	3.659979	10717600
1984-02-08	27.687500	27.718750	26.875000	26.937500	3.568895	6317200
1984-02-09	26.937500	27.531250	26.625000	27.250000	3.610296	9473600
1984-02-10	27.406250	27.625000	27.343750	27.468750	3.639277	6504000
1984-02-13	27.531250	27.562500	27.000000	27.250000	3.610296	3921200
1984-02-14	27.375000	27.750000	27.281250	27.718750	3.672403	4584000
1984-02-15	27.781250	27.843750	27.375000	27.406250	3.630997	4580000
1984-02-16	27.437500	27.593750	27.156250	27.406250	3.630997	4580800
1984-02-17	27.437500	27.625000	27.281250	27.437500	3.635139	2900400
1984-02-21	27.375000	27.468750	27.156250	27.343750	3.622716	2636800
1984-02-22	27.281250	27.718750	27.156250	27.281250	3.614439	4498400
1984-02-23	27.218750	27.312500	26.750000	27.312500	3.618577	5884000
1984-02-24	27.312500	27.875000	27.312500	27.812500	3.684824	4172000
1984-02-27	27.812500	28.375000	27.687500	28.218750	3.738641	5832000
1984-02-28	28.125000	28.125000	27.468750	27.500000	3.643418	4964000
1984-02-29	27.656250	27.937500	27.343750	27.562500	3.651698	4468000
1984-03-01	27.437500	27.906250	27.437500	27.875000	3.693101	3251600
1984-03-02	28.000000	28.218750	27.906250	28.000000	3.709662	4018000
1984-03-05	27.875000	27.875000	27.593750	27.750000	3.676540	3117600
1984-03-06	27.812500	27.906250	27.281250	27.312500	3.618577	3474000
1984-03-07	27.000000	27.062500	26.656250	26.906250	3.564756	6280000
1984-03-08	26.906250	27.312500	26.906250	27.125000	3.593736	3597600
1984-03-09	26.968750	27.156250	26.843750	27.000000	3.577174	2918400
1984-03-12	27.156250	27.625000	27.125000	27.562500	3.651698	5823600
1984-03-13	27.687500	28.000000	27.593750	27.656250	3.664118	5728000
1984-03-14	27.656250	27.875000	27.593750	27.750000	3.676540	3962800
1984-03-15	27.843750	28.125000	27.781250	28.000000	3.709662	3818000
1984-03-16	28.562500	28.562500	28.187500	28.437500	3.767627	8440000
1984-03-19	28.125000	28.500000	28.125000	28.500000	3.775909	3270400
1984-03-20	28.531250	28.843750	28.375000	28.687500	3.800746	4964000
1984-03-21	28.718750	28.875000	28.500000	28.500000	3.775909	3659600
1984-03-22	28.500000	28.500000	28.093750	28.187500	3.734503	3525600
1984-03-23	28.187500	28.250000	27.875000	28.062500	3.717943	3346800
1984-03-26	28.031250	28.312500	27.937500	28.062500	3.717943	7260000
1984-03-27	28.187500	28.468750	28.156250	28.468750	3.771765	4947600
1984-03-28	28.468750	28.843750	28.406250	28.843750	3.821450	4180000
1984-03-29	28.875000	28.937500	28.437500	28.437500	3.767627	3491200
1984-03-30	28.468750	28.656250	28.406250	28.468750	3.771765	2353600
1984-04-02	28.562500	28.656250	27.750000	28.000000	3.709662	8516000
1984-04-03	27.781250	28.125000	27.593750	28.000000	3.709662	8392000
1984-04-04	27.812500	27.875000	27.656250	27.750000	3.676540	2849600
1984-04-05	27.781250	27.843750	27.093750	27.187500	3.602017	5447200
1984-04-06	27.312500	27.437500	26.937500	27.437500	3.635139	5184000
1984-04-09	27.500000	27.500000	27.093750	27.406250	3.630997	3781600
1984-04-10	27.500000	27.687500	27.437500	27.500000	3.643418	3242400
1984-04-11	27.562500	27.593750	27.187500	27.218750	3.606156	2686800
1984-04-12	27.218750	28.187500	26.875000	28.125000	3.726223	7118400
1984-04-13	28.093750	28.375000	27.781250	27.812500	3.684824	5392800
1984-04-16	27.718750	28.218750	27.656250	28.187500	3.734503	3082000
1984-04-17	28.250000	28.375000	28.000000	28.062500	3.717943	3726000
1984-04-18	27.968750	28.062500	27.625000	27.781250	3.680681	2882800
1984-04-19	27.718750	27.781250	27.531250	27.687500	3.668261	4112000
1984-04-23	27.781250	27.843750	27.406250	27.468750	3.639277	3345600
1984-04-24	27.437500	27.906250	27.375000	27.687500	3.668261	4416000
1984-04-25	27.718750	28.062500	27.656250	27.968750	3.705522	3597600
1984-04-26	27.968750	28.375000	27.968750	28.312500	3.751065	4360000
1984-04-27	28.187500	28.562500	28.156250	28.312500	3.751065	4088000
1984-04-30	28.437500	28.656250	28.187500	28.437500	3.767627	4488000
1984-05-01	28.500000	29.125000	28.500000	29.125000	3.858713	5852000
1984-05-02	29.062500	29.312500	29.000000	29.062500	3.850430	5348000
1984-05-03	29.093750	29.093750	28.750000	28.906250	3.829731	3007600
1984-05-04	28.656250	28.718750	28.125000	28.187500	3.765440	3581200
1984-05-07	28.187500	28.343750	28.093750	28.312500	3.782140	2858000
1984-05-08	28.312500	28.562500	28.187500	28.562500	3.815536	2907600
1984-05-09	28.562500	28.718750	28.125000	28.218750	3.769617	4296000
1984-05-10	28.218750	28.343750	27.906250	28.093750	3.752917	4156000
1984-05-11	27.968750	28.031250	27.625000	27.812500	3.715348	3233600
1984-05-14	27.687500	28.062500	27.625000	28.062500	3.748744	2620000
1984-05-15	28.093750	28.312500	28.062500	28.250000	3.773793	3570800
1984-05-16	28.218750	28.218750	27.937500	27.968750	3.736220	3562000
1984-05-17	27.906250	27.937500	27.406250	27.625000	3.690299	4363600
1984-05-18	27.625000	27.718750	27.156250	27.343750	3.652731	6192000
1984-05-21	27.312500	27.437500	27.062500	27.156250	3.627681	3666800
1984-05-22	27.125000	27.125000	26.875000	26.968750	3.602635	4760000
1984-05-23	27.031250	27.250000	26.937500	26.937500	3.598460	4228000
1984-05-24	26.968750	27.031250	26.531250	26.687500	3.565065	4656000
1984-05-25	26.750000	26.968750	26.687500	26.812500	3.581762	3700000
1984-05-29	26.781250	26.906250	26.437500	26.656250	3.560889	3008400
1984-05-30	26.531250	27.125000	26.406250	26.875000	3.590110	4721200
1984-05-31	26.906250	27.187500	26.875000	26.937500	3.598460	4687200
1984-06-01	26.937500	27.156250	26.812500	26.968750	3.602635	4840000
1984-06-04	27.218750	27.312500	27.000000	27.062500	3.615158	4656000
1984-06-05	26.906250	26.906250	26.250000	26.343750	3.519145	7876000
1984-06-06	26.281250	26.500000	25.843750	26.437500	3.531667	10852000
1984-06-07	26.312500	26.562500	26.187500	26.406250	3.527493	5044000
1984-06-08	26.375000	26.500000	26.156250	26.437500	3.531667	4424000
1984-06-11	26.375000	26.375000	26.031250	26.062500	3.481574	3668000
1984-06-12	26.062500	26.218750	25.937500	26.125000	3.489922	5092000
1984-06-13	26.281250	26.375000	26.062500	26.093750	3.485749	3366800
1984-06-14	26.000000	26.031250	25.125000	25.187500	3.364687	7984000
1984-06-15	25.250000	25.281250	24.781250	24.781250	3.310419	10028000
1984-06-18	24.843750	25.468750	24.750000	25.437500	3.398082	5676000
1984-06-19	25.531250	25.937500	25.468750	25.656250	3.427304	6048000
1984-06-20	25.500000	25.625000	25.406250	25.531250	3.410605	7052000
1984-06-21	26.750000	27.000000	26.343750	26.468750	3.535843	7544000
1984-06-22	26.375000	26.625000	26.281250	26.312500	3.514969	3634400
1984-06-25	26.500000	26.562500	26.343750	26.375000	3.523319	2998400
1984-06-26	26.281250	26.375000	25.781250	26.031250	3.477398	3797600
1984-06-27	26.031250	26.125000	25.687500	25.781250	3.444001	4452000
1984-06-28	25.781250	26.406250	25.750000	26.281250	3.510796	2909600
1984-06-29	26.312500	26.625000	26.281250	26.437500	3.531667	4548000
1984-07-02	26.437500	26.437500	26.187500	26.437500	3.531667	2414000
1984-07-03	26.531250	26.843750	26.531250	26.781250	3.577586	2196800
1984-07-05	26.812500	26.875000	26.562500	26.562500	3.548366	2097600
1984-07-06	26.437500	26.500000	26.156250	26.437500	3.531667	2085600
1984-07-09	26.531250	26.875000	26.343750	26.812500	3.581762	2818800
1984-07-10	26.781250	26.843750	26.562500	26.781250	3.577586	3209600
1984-07-11	26.625000	26.781250	26.312500	26.312500	3.514969	3590000
1984-07-12	26.312500	26.406250	26.031250	26.093750	3.485749	4304000
1984-07-13	26.250000	26.437500	26.000000	26.312500	3.514969	3420400
1984-07-16	26.437500	26.812500	26.125000	26.812500	3.581762	3702800
1984-07-17	26.781250	27.093750	26.687500	27.031250	3.610983	4188000
1984-07-18	26.968750	27.031250	26.781250	26.812500	3.581762	2499200
1984-07-19	26.843750	26.843750	26.562500	26.687500	3.565065	3580800
1984-07-20	26.625000	26.812500	26.375000	26.750000	3.573413	3240000
1984-07-23	26.375000	26.593750	26.281250	26.531250	3.544188	3722800
1984-07-24	26.593750	26.750000	26.281250	26.343750	3.519145	2840800
1984-07-25	26.375000	26.937500	26.125000	26.781250	3.577586	6364000
1984-07-26	26.781250	27.187500	26.687500	27.062500	3.615158	4008000
1984-07-27	27.093750	27.406250	26.968750	27.250000	3.640206	4236000
1984-07-30	27.187500	27.343750	27.062500	27.093750	3.619333	2441600
1984-07-31	27.250000	27.718750	27.218750	27.656250	3.694473	5120000
1984-08-01	27.750000	28.312500	27.718750	28.218750	3.769617	5872000
1984-08-02	28.375000	28.781250	28.375000	28.718750	3.836409	7364000
1984-08-03	29.312500	30.312500	29.250000	30.062500	4.015914	13036000
1984-08-06	30.000000	31.000000	30.000000	30.437500	4.066012	9964000
1984-08-07	30.000000	30.687500	30.000000	30.312500	4.049313	6848000
1984-08-08	30.125000	30.250000	29.562500	29.625000	3.993705	6900000
1984-08-09	29.656250	30.812500	29.625000	30.687500	4.136937	6516000
1984-08-10	31.062500	31.218750	30.187500	30.281250	4.082170	9204000
1984-08-13	30.156250	30.687500	30.000000	30.562500	4.120087	4660000
1984-08-14	30.687500	30.812500	30.187500	30.312500	4.086384	3234800
1984-08-15	30.281250	30.875000	30.250000	30.468750	4.107448	4476000
1984-08-16	30.562500	30.906250	30.562500	30.781250	4.149575	4156000
1984-08-17	30.812500	30.968750	30.625000	30.750000	4.145363	3680400
1984-08-20	30.781250	30.875000	30.625000	30.812500	4.153789	3445200
1984-08-21	30.937500	31.687500	30.875000	31.468750	4.242256	8992000
1984-08-22	31.500000	31.593750	31.000000	31.000000	4.179064	5812000
1984-08-23	31.031250	31.437500	30.968750	31.218750	4.208554	3980800
1984-08-24	31.281250	31.406250	31.062500	31.375000	4.229618	2719200
1984-08-27	31.000000	31.187500	30.906250	31.187500	4.204341	2558000
1984-08-28	31.250000	31.437500	31.093750	31.343750	4.225406	2413600
1984-08-29	31.375000	31.500000	31.062500	31.062500	4.187490	3103200
1984-08-30	31.187500	31.218750	30.843750	30.906250	4.166427	2182000
1984-08-31	30.750000	31.031250	30.750000	30.937500	4.170642	2196000
1984-09-04	30.750000	30.781250	30.468750	30.625000	4.128513	2562400
1984-09-05	30.500000	30.656250	30.406250	30.625000	4.128513	3408000
1984-09-06	30.781250	31.062500	30.718750	30.843750	4.158001	3726400
1984-09-07	30.968750	30.968750	30.312500	30.406250	4.099020	3119600
1984-09-10	30.250000	30.843750	30.218750	30.687500	4.136937	3843200
1984-09-11	30.687500	31.125000	30.562500	30.562500	4.120087	5728000
1984-09-12	30.625000	30.843750	30.500000	30.625000	4.128513	3160000
1984-09-13	30.812500	31.531250	30.656250	31.531250	4.250679	4432000
1984-09-14	31.718750	31.937500	31.562500	31.687500	4.271747	5784000
1984-09-17	31.562500	32.125000	31.531250	31.906250	4.301236	4524000
1984-09-18	31.843750	31.968750	31.625000	31.656250	4.267533	4284000
1984-09-19	31.593750	32.093750	31.250000	31.468750	4.242256	6392000
1984-09-20	31.406250	31.562500	31.281250	31.500000	4.246469	4904000
1984-09-21	31.406250	31.875000	30.906250	31.062500	4.187490	5564000
1984-09-24	31.093750	31.281250	30.906250	30.937500	4.170642	3347200
1984-09-25	30.968750	31.187500	30.687500	31.000000	4.179064	4528000
1984-09-26	31.031250	31.500000	31.000000	31.156250	4.200130	4132000
1984-09-27	31.312500	31.500000	31.312500	31.437500	4.238043	2852800
1984-09-28	31.375000	31.531250	31.000000	31.062500	4.187490	2836000
1984-10-01	30.937500	30.937500	30.562500	30.656250	4.132724	3288400
1984-10-02	30.687500	30.906250	30.437500	30.437500	4.103235	4056000
1984-10-03	30.468750	30.625000	30.125000	30.312500	4.086384	5104000
1984-10-04	30.437500	30.562500	30.250000	30.468750	4.107448	2888000
1984-10-05	30.593750	30.593750	30.281250	30.312500	4.086384	2298000
1984-10-08	30.218750	30.250000	30.062500	30.250000	4.077957	1736000
1984-10-09	30.500000	30.562500	30.125000	30.125000	4.061107	3671600
1984-10-10	30.218750	30.437500	29.687500	30.406250	4.099020	6940000
1984-10-11	30.437500	30.531250	30.031250	30.062500	4.052680	5528000
1984-10-12	30.187500	30.562500	30.156250	30.468750	4.107448	4800000
1984-10-15	30.375000	30.843750	30.343750	30.625000	4.128513	4300000
1984-10-16	30.593750	30.687500	30.125000	30.312500	4.086384	4616000
1984-10-17	30.156250	30.750000	30.156250	30.468750	4.107448	3079600
1984-10-18	30.500000	31.562500	30.437500	31.500000	4.246469	1384000
1984-10-19	31.937500	31.937500	30.937500	31.281250	4.216979	7480000
1984-10-22	31.250000	31.625000	31.218750	31.437500	4.238043	3840400
1984-10-23	31.531250	31.843750	31.500000	31.656250	4.267533	4880000
1984-10-24	31.562500	31.843750	31.562500	31.687500	4.271747	3421200
1984-10-25	31.687500	31.687500	31.218750	31.250000	4.212767	4264000
1984-10-26	31.000000	31.281250	30.937500	31.031250	4.183278	2568000
1984-10-29	31.062500	31.218750	31.031250	31.218750	4.208554	1527600
1984-10-30	31.281250	31.781250	31.281250	31.687500	4.271747	3962000
1984-10-31	31.375000	31.687500	31.156250	31.156250	4.236900	3506800
1984-11-01	31.437500	31.718750	31.312500	31.500000	4.283647	4800000
1984-11-02	31.500000	31.625000	31.437500	31.468750	4.279395	3092000
1984-11-05	31.468750	31.718750	30.937500	31.687500	4.309144	2358800
1984-11-06	31.656250	31.937500	31.625000	31.875000	4.334642	5080000
1984-11-07	31.750000	31.781250	31.343750	31.437500	4.275146	6672000
1984-11-08	31.250000	31.437500	31.062500	31.437500	4.275146	4204000
1984-11-09	31.343750	31.375000	30.812500	30.812500	4.190155	3776800
1984-11-12	30.812500	31.000000	30.687500	31.000000	4.215651	3130800
1984-11-13	30.937500	31.062500	30.625000	30.687500	4.173151	4440000
1984-11-14	30.687500	30.937500	30.500000	30.781250	4.185902	3951600
1984-11-15	30.750000	30.812500	30.500000	30.687500	4.173151	2830400
1984-11-16	30.781250	30.781250	30.281250	30.375000	4.130657	4472000
1984-11-19	30.406250	30.406250	29.875000	30.000000	4.079661	4292000
1984-11-20	30.062500	30.343750	30.031250	30.312500	4.122159	5440000
1984-11-21	30.281250	30.343750	29.906250	30.250000	4.113659	4252000
1984-11-23	30.375000	30.656250	30.281250	30.656250	4.168905	4092000
1984-11-26	30.718750	30.812500	30.531250	30.656250	4.168905	4052000
1984-11-27	30.781250	31.281250	30.687500	31.187500	4.241147	5268000
1984-11-28	31.218750	31.218750	30.750000	30.781250	4.185902	3790800
1984-11-29	30.718750	30.781250	30.406250	30.500000	4.147658	4136000
1984-11-30	30.406250	30.562500	30.187500	30.437500	4.139158	3326800
1984-12-03	30.312500	30.343750	29.875000	30.000000	4.079661	5212000
1984-12-04	30.062500	30.250000	30.000000	30.062500	4.088159	3988000
1984-12-05	30.062500	30.062500	29.343750	29.468750	4.007417	5104000
1984-12-06	29.437500	29.875000	29.312500	29.625000	4.028665	5696000
1984-12-07	29.625000	29.781250	29.125000	29.281250	3.981919	4060000
1984-12-10	29.281250	29.562500	29.000000	29.468750	4.007417	6844000
1984-12-11	29.593750	29.781250	29.437500	29.781250	4.049913	5140000
1984-12-12	29.781250	29.843750	29.593750	29.687500	4.037166	2748800
1984-12-13	29.687500	29.906250	29.375000	29.437500	4.003166	4588000
1984-12-14	29.468750	30.062500	29.468750	29.687500	4.037166	5464000
1984-12-17	29.437500	29.750000	29.281250	29.750000	4.045666	4244000
1984-12-18	30.062500	30.812500	30.000000	30.781250	4.185902	7976000
1984-12-19	30.750000	31.125000	30.593750	30.750000	4.181653	6568000
1984-12-20	30.812500	30.968750	30.531250	30.593750	4.160404	3992000
1984-12-21	30.593750	30.937500	30.000000	30.937500	4.207151	5472000
1984-12-24	30.843750	31.125000	30.812500	31.062500	4.224151	3016800
1984-12-26	30.937500	31.062500	30.906250	30.937500	4.207151	1673200
1984-12-27	30.937500	31.062500	30.687500	30.781250	4.185902	2020800
1984-12-28	30.781250	31.000000	30.687500	30.875000	4.198650	2286400
1984-12-31	30.968750	30.968750	30.718750	30.781250	4.185902	2739200
1985-01-02	30.593750	30.656250	30.187500	30.250000	4.113659	3490000
1985-01-03	30.093750	30.562500	29.968750	30.000000	4.079661	5552000
1985-01-04	30.000000	30.093750	29.750000	29.937500	4.071162	4028000
1985-01-07	30.093750	30.218750	29.937500	30.093750	4.092410	4672000
1985-01-08	30.031250	30.125000	29.812500	29.937500	4.071162	4492000
1985-01-09	29.968750	30.187500	29.875000	30.093750	4.092410	5244000
1985-01-10	29.968750	30.937500	29.906250	30.937500	4.207151	6560000
1985-01-11	30.906250	31.000000	30.531250	30.687500	4.173151	4456000
1985-01-14	30.687500	31.312500	30.125000	31.187500	4.241147	7772000
1985-01-15	31.312500	31.406250	31.031250	31.156250	4.236900	6504000
1985-01-16	31.218750	31.375000	30.906250	30.968750	4.211400	5440000
1985-01-17	31.093750	31.156250	30.750000	30.906250	4.202901	4280000
1985-01-18	30.906250	31.250000	30.906250	31.031250	4.219902	4652000
1985-01-21	31.187500	32.125000	31.093750	32.062500	4.360139	8524000
1985-01-22	32.312500	32.656250	32.281250	32.406250	4.406883	10156000
1985-01-23	32.375000	33.156250	32.312500	33.125000	4.504625	9080000
1985-01-24	33.156250	33.625000	33.093750	33.281250	4.525875	7304000
1985-01-25	33.281250	33.531250	33.156250	33.312500	4.530125	4848000
1985-01-28	33.375000	33.812500	33.312500	33.656250	4.576871	7748000
1985-01-29	33.625000	34.250000	33.437500	34.250000	4.657614	4516000
1985-01-30	34.375000	34.406250	34.031250	34.156250	4.644865	6252000
1985-01-31	34.062500	34.218750	33.812500	34.093750	4.636364	4864000
1985-02-01	33.906250	34.156250	33.843750	33.906250	4.610869	3321600
1985-02-04	33.750000	34.562500	33.750000	34.406250	4.678859	5384000
1985-02-05	34.406250	34.562500	34.000000	34.125000	4.640616	5064000
1985-02-06	33.812500	34.156250	33.750000	33.843750	4.639760	5188000
1985-02-07	33.968750	34.406250	33.968750	34.281250	4.699737	4236000
1985-02-08	34.312500	34.468750	34.187500	34.312500	4.704020	3395600
1985-02-11	34.312500	34.312500	33.187500	33.375000	4.575495	10056000
1985-02-12	32.875000	33.250000	32.812500	32.937500	4.515514	8888000
1985-02-13	32.937500	33.656250	32.937500	33.437500	4.584064	6312000
1985-02-14	33.562500	33.656250	33.000000	33.000000	4.524087	5372000
1985-02-15	33.062500	33.187500	32.687500	32.843750	4.502663	4260000
1985-02-19	32.875000	33.062500	32.812500	32.968750	4.519800	2928400
1985-02-20	33.000000	33.718750	32.968750	33.437500	4.584064	5824000
1985-02-21	33.375000	33.625000	33.250000	33.437500	4.584064	3353600
1985-02-22	33.406250	33.562500	33.031250	33.218750	4.554075	3678000
1985-02-25	33.187500	33.468750	33.031250	33.468750	4.588347	3060800
1985-02-26	33.343750	33.875000	33.312500	33.625000	4.609768	4600000
1985-02-27	33.531250	33.750000	33.187500	33.281250	4.562643	3470400
1985-02-28	33.187500	33.625000	33.187500	33.500000	4.592633	3529600
1985-03-01	33.625000	34.187500	33.500000	33.968750	4.656895	5532000
1985-03-04	34.062500	34.093750	33.593750	33.750000	4.626905	3560400
1985-03-05	33.843750	33.968750	33.656250	33.750000	4.626905	4040000
1985-03-06	33.781250	33.875000	33.187500	33.218750	4.554075	4120000
1985-03-07	33.093750	33.343750	32.500000	32.531250	4.459823	7028000
1985-03-08	32.625000	32.750000	32.281250	32.406250	4.442688	6892000
1985-03-11	32.468750	32.937500	32.437500	32.875000	4.506950	4204000
1985-03-12	32.750000	33.125000	32.750000	32.968750	4.519800	3518400
1985-03-13	32.875000	33.000000	32.343750	32.500000	4.455540	4772000
1985-03-14	32.375000	32.593750	32.187500	32.218750	4.416979	5088000
1985-03-15	32.250000	32.500000	32.000000	32.156250	4.408412	4788000
1985-03-18	32.156250	32.468750	32.000000	32.093750	4.399844	4824000
1985-03-19	32.156250	32.781250	32.062500	32.625000	4.472673	4148000
1985-03-20	32.343750	32.656250	32.250000	32.343750	4.434117	4476000
1985-03-21	32.250000	32.500000	32.031250	32.187500	4.412696	6208000
1985-03-22	32.156250	32.187500	31.937500	31.937500	4.378425	4788000
1985-03-25	32.000000	32.000000	31.125000	31.125000	4.267035	8228000
1985-03-26	31.093750	31.406250	31.031250	31.343750	4.297025	5616000
1985-03-27	31.406250	31.656250	31.375000	31.593750	4.331297	4396000
1985-03-28	31.750000	31.906250	31.593750	31.656250	4.339865	3973600
1985-03-29	31.718750	31.781250	31.406250	31.750000	4.352719	2780000
1985-04-01	31.750000	32.062500	31.718750	32.031250	4.391275	3363200
1985-04-02	32.093750	32.375000	31.875000	31.937500	4.378425	3796000
1985-04-03	31.875000	31.906250	31.562500	31.625000	4.335583	3312000
1985-04-04	31.625000	31.812500	31.375000	31.750000	4.352719	2147200
1985-04-08	31.718750	31.750000	30.968750	30.968750	4.245615	4876000
1985-04-09	31.093750	31.343750	31.062500	31.156250	4.271319	3878800
1985-04-10	31.375000	31.656250	31.250000	31.468750	4.314160	4064000
1985-04-11	31.625000	31.906250	31.468750	31.750000	4.352719	4940000
1985-04-12	31.781250	32.031250	31.718750	32.000000	4.386992	3808000
1985-04-15	31.968750	32.437500	31.968750	32.312500	4.429833	4132000
1985-04-16	32.343750	32.593750	32.125000	32.437500	4.446972	4660000
1985-04-17	32.500000	32.531250	32.312500	32.406250	4.442688	3606800
1985-04-18	32.500000	32.500000	31.843750	31.875000	4.369858	3995200
1985-04-19	31.906250	32.031250	31.718750	31.906250	4.374141	2958800
1985-04-22	32.000000	32.000000	31.687500	31.937500	4.378425	2596400
1985-04-23	31.875000	32.312500	31.812500	32.250000	4.421266	3876800
1985-04-24	32.281250	32.281250	31.812500	32.156250	4.408412	3285600
1985-04-25	32.062500	32.250000	32.031250	32.218750	4.416979	3944000
1985-04-26	32.187500	32.437500	31.781250	31.781250	4.357002	2798400
1985-04-29	31.718750	31.781250	31.531250	31.562500	4.327012	3251200
1985-04-30	31.593750	31.687500	31.375000	31.625000	4.335583	5120000
1985-05-01	31.593750	31.718750	31.281250	31.406250	4.305592	4540000
1985-05-02	31.468750	31.718750	31.187500	31.343750	4.297025	5036000
1985-05-03	31.312500	31.406250	31.156250	31.250000	4.322093	3082000
1985-05-06	31.250000	31.406250	31.187500	31.187500	4.313450	2317600
1985-05-07	31.281250	31.562500	31.250000	31.437500	4.348026	3091600
1985-05-08	31.437500	31.812500	31.343750	31.781250	4.395567	3702800
1985-05-09	31.843750	32.062500	31.750000	31.968750	4.421499	3913200
1985-05-10	32.218750	32.718750	32.125000	32.531250	4.499298	8956000
1985-05-13	32.562500	32.656250	32.437500	32.562500	4.503619	4628000
1985-05-14	32.656250	32.718750	31.937500	32.000000	4.425822	6204000
1985-05-15	31.968750	32.312500	31.937500	32.125000	4.443109	4140000
1985-05-16	32.187500	32.375000	32.125000	32.250000	4.460400	3924000
1985-05-17	32.187500	32.812500	32.156250	32.687500	4.520909	5360000
1985-05-20	33.000000	33.312500	32.843750	33.250000	4.598705	6864000
1985-05-21	33.156250	33.312500	33.093750	33.250000	4.598705	4840000
1985-05-22	33.187500	33.187500	32.968750	33.156250	4.585741	3428400
1985-05-23	33.093750	33.093750	32.812500	32.843750	4.542519	3316000
1985-05-24	32.812500	32.906250	32.687500	32.718750	4.525231	2700800
1985-05-28	32.843750	32.937500	32.437500	32.593750	4.507942	3684000
1985-05-29	32.531250	32.562500	32.312500	32.437500	4.486334	3756000
1985-05-30	32.375000	32.375000	31.812500	32.000000	4.425822	6664000
1985-05-31	31.812500	32.500000	31.812500	32.156250	4.447432	5480000
1985-06-03	32.343750	32.375000	32.062500	32.281250	4.464721	5040000
1985-06-04	32.312500	32.531250	32.187500	32.437500	4.486334	4704000
1985-06-05	32.593750	32.656250	32.125000	32.125000	4.443109	6576000
1985-06-06	32.062500	32.437500	31.906250	32.437500	4.486334	4768000
1985-06-07	32.468750	32.468750	31.812500	31.843750	4.404210	4728000
1985-06-10	31.843750	31.968750	31.718750	31.906250	4.412858	3453600
1985-06-11	32.000000	32.062500	31.500000	31.500000	4.356670	5688000
1985-06-12	31.437500	31.531250	30.156250	30.187500	4.175141	10212000
1985-06-13	29.968750	30.062500	29.562500	29.656250	4.101667	15040000
1985-06-14	29.875000	30.281250	29.843750	30.281250	4.188110	7008000
1985-06-17	30.125000	30.125000	29.812500	30.031250	4.153533	5264000
1985-06-18	30.000000	30.406250	29.781250	29.968750	4.144886	7276000
1985-06-19	29.968750	30.218750	29.812500	29.843750	4.127600	5072000
1985-06-20	29.843750	29.937500	29.343750	29.687500	4.105986	5592000
1985-06-21	29.625000	29.937500	29.593750	29.843750	4.127600	5460000
1985-06-24	29.812500	30.281250	29.687500	30.218750	4.179465	4500000
1985-06-25	30.437500	30.843750	30.343750	30.500000	4.218363	7004000
1985-06-26	30.562500	30.812500	30.500000	30.781250	4.257260	3616000
1985-06-27	30.937500	31.062500	30.781250	31.000000	4.287517	4600000
1985-06-28	31.093750	31.125000	30.875000	30.937500	4.278871	3282000
1985-07-01	30.937500	31.250000	30.750000	31.218750	4.317770	3560000
1985-07-02	31.218750	31.343750	31.062500	31.093750	4.300482	4256000
1985-07-03	31.093750	31.156250	30.812500	30.937500	4.278871	2667600
1985-07-05	31.062500	31.218750	31.031250	31.125000	4.304804	1475600
1985-07-08	31.125000	31.125000	30.812500	30.875000	4.270227	3168000
1985-07-09	30.781250	30.812500	30.125000	30.312500	4.192431	4792000
1985-07-10	30.281250	30.843750	30.000000	30.750000	4.252940	6748000
1985-07-11	30.750000	31.031250	30.718750	30.937500	4.278871	4160000
1985-07-12	30.906250	31.156250	30.812500	31.062500	4.296161	3947200
1985-07-15	31.062500	31.687500	30.843750	31.375000	4.339380	6228000
1985-07-16	31.531250	32.187500	31.375000	32.125000	4.443109	6404000
1985-07-17	32.500000	32.562500	32.250000	32.343750	4.473365	7520000
1985-07-18	32.125000	32.500000	32.093750	32.187500	4.451754	6908000
1985-07-19	32.218750	32.500000	32.187500	32.312500	4.469044	5524000
1985-07-22	32.281250	32.468750	32.156250	32.468750	4.490653	4300000
1985-07-23	32.437500	32.968750	32.250000	32.343750	4.473365	7516000
1985-07-24	32.343750	32.468750	31.906250	32.281250	4.464721	5852000
1985-07-25	32.281250	32.562500	32.156250	32.562500	4.503619	6152000
1985-07-26	32.562500	33.125000	32.531250	33.000000	4.564130	5680000
1985-07-29	33.000000	33.000000	32.343750	32.406250	4.482011	4064000
1985-07-30	32.343750	32.687500	32.281250	32.625000	4.512263	4556000
1985-07-31	32.687500	32.968750	32.625000	32.843750	4.542519	5528000
1985-08-01	32.937500	33.187500	32.906250	33.125000	4.581419	5440000
1985-08-02	33.062500	33.062500	32.843750	32.906250	4.551162	2667200
1985-08-05	32.843750	32.875000	32.625000	32.812500	4.538199	2681600
1985-08-06	32.875000	32.937500	32.281250	32.343750	4.473365	4280000
1985-08-07	32.281250	32.437500	32.250000	32.312500	4.469044	3816000
1985-08-08	32.125000	32.218750	31.812500	32.093750	4.476890	4468000
1985-08-09	32.093750	32.156250	31.812500	31.843750	4.442014	2764000
1985-08-12	31.781250	31.843750	31.656250	31.781250	4.433297	3920000
1985-08-13	31.750000	31.875000	31.437500	31.656250	4.415860	2983200
1985-08-14	31.718750	32.281250	31.687500	31.687500	4.420220	2174800
1985-08-15	31.750000	31.812500	31.437500	31.593750	4.407142	2894000
1985-08-16	31.500000	31.593750	31.375000	31.437500	4.385349	3217600
1985-08-19	31.437500	31.593750	31.437500	31.468750	4.389706	2046000
1985-08-20	31.687500	31.937500	31.468750	31.875000	4.446378	3700000
1985-08-21	31.937500	32.093750	31.906250	32.093750	4.476890	2836000
1985-08-22	32.093750	32.093750	31.593750	31.656250	4.415860	3159200
1985-08-23	31.718750	31.781250	31.593750	31.718750	4.424584	2554000
1985-08-26	31.656250	32.062500	31.593750	32.062500	4.472530	2447600
1985-08-27	32.156250	32.218750	31.937500	32.062500	4.472530	3147200
1985-08-28	32.125000	32.156250	31.875000	32.000000	4.463812	2384000
1985-08-29	32.000000	32.000000	31.812500	31.875000	4.446378	2020400
1985-08-30	31.875000	31.906250	31.625000	31.656250	4.415860	2500400
1985-09-03	31.656250	31.875000	31.625000	31.781250	4.433297	4076000
1985-09-04	31.812500	31.812500	31.625000	31.812500	4.437656	2949200
1985-09-05	31.875000	32.156250	31.750000	32.093750	4.476890	3952000
1985-09-06	32.156250	32.437500	32.156250	32.281250	4.503045	4240000
1985-09-09	32.375000	32.625000	32.312500	32.343750	4.511763	4432000
1985-09-10	32.375000	32.375000	31.906250	31.968750	4.459452	3779200
1985-09-11	31.906250	32.125000	31.750000	31.812500	4.437656	3344000
1985-09-12	31.843750	32.125000	31.687500	31.781250	4.433297	5552000
1985-09-13	31.875000	32.000000	31.531250	31.875000	4.446378	4892000
1985-09-16	31.968750	32.125000	31.875000	32.093750	4.476890	2749200
1985-09-17	32.093750	32.125000	31.625000	31.687500	4.420220	3924000
1985-09-18	31.687500	32.000000	31.625000	31.875000	4.446378	6544000
1985-09-19	31.750000	32.000000	31.625000	32.000000	4.463812	5972000
1985-09-20	31.906250	32.000000	31.593750	31.687500	4.420220	4360000
1985-09-23	32.062500	32.093750	31.906250	32.031250	4.468171	6540000
1985-09-24	31.968750	32.000000	31.562500	31.687500	4.420220	3752000
1985-09-25	31.718750	31.750000	30.937500	31.000000	4.324320	8548000
1985-09-26	30.937500	30.968750	30.562500	30.937500	4.315600	8500000
1985-09-30	31.000000	31.062500	30.750000	30.968750	4.319960	4220000
1985-10-01	31.000000	31.656250	30.968750	31.656250	4.415860	5560000
1985-10-02	31.718750	31.750000	31.093750	31.093750	4.337396	5920000
1985-10-03	31.093750	31.312500	30.937500	31.093750	4.337396	5600000
1985-10-04	30.750000	31.093750	30.718750	30.875000	4.306882	4040000
1985-10-07	30.843750	31.250000	30.781250	31.062500	4.333038	4400000
1985-10-08	31.125000	31.187500	30.875000	31.093750	4.337396	3343600
1985-10-09	31.093750	31.343750	31.062500	31.062500	4.333038	3050000
1985-10-10	31.093750	31.187500	30.937500	31.093750	4.337396	3544000
1985-10-11	31.125000	31.562500	30.906250	31.406250	4.380987	5520000
1985-10-14	31.468750	32.031250	31.343750	32.000000	4.463812	5536000
1985-10-15	32.093750	32.250000	31.750000	32.000000	4.463812	5412000
1985-10-16	32.000000	32.375000	31.875000	32.343750	4.511763	4640000
1985-10-17	32.312500	32.500000	32.062500	32.125000	4.481248	5400000
1985-10-18	32.187500	32.250000	31.906250	31.906250	4.450737	3583200
1985-10-21	31.937500	31.968750	31.812500	31.875000	4.446378	2540800
1985-10-22	31.937500	32.531250	31.906250	32.281250	4.503045	5016000
1985-10-23	32.375000	32.718750	32.343750	32.625000	4.550994	6900000
1985-10-24	32.718750	32.812500	32.062500	32.156250	4.485607	4760000
1985-10-25	32.093750	32.218750	31.875000	32.000000	4.463812	3100800
1985-10-28	31.875000	32.343750	31.875000	32.343750	4.511763	3061600
1985-10-29	32.406250	32.843750	32.375000	32.625000	4.550994	4184000
1985-10-30	32.750000	32.843750	32.562500	32.781250	4.572793	5880000
1985-10-31	32.687500	32.687500	32.343750	32.468750	4.529199	4600000
1985-11-01	32.406250	32.781250	32.406250	32.718750	4.564074	4520000
1985-11-04	32.750000	33.156250	32.625000	33.062500	4.612023	6920000
1985-11-05	33.125000	33.500000	33.062500	33.343750	4.651255	7316000
1985-11-06	33.218750	33.312500	32.812500	33.218750	4.672356	7916000
1985-11-07	33.000000	33.187500	32.906250	33.031250	4.645983	4160000
1985-11-08	33.031250	33.250000	32.937500	33.125000	4.659171	4724000
1985-11-11	33.218750	33.718750	33.156250	33.656250	4.733893	6648000
1985-11-12	33.718750	34.093750	33.687500	33.843750	4.760267	9420000
1985-11-13	33.906250	33.937500	33.656250	33.750000	4.747078	5616000
1985-11-14	33.718750	34.250000	33.687500	34.156250	4.804220	5372000
1985-11-15	34.093750	34.593750	34.093750	34.187500	4.808616	8264000
1985-11-18	34.218750	34.656250	34.156250	34.625000	4.870151	4720000
1985-11-19	34.750000	34.812500	34.312500	34.562500	4.861361	6596000
1985-11-20	34.531250	34.781250	34.468750	34.750000	4.887731	3935600
1985-11-21	34.875000	35.062500	34.750000	35.062500	4.931690	6856000
1985-11-22	35.031250	35.125000	34.812500	34.875000	4.905317	4280000
1985-11-25	34.875000	34.875000	34.593750	34.750000	4.887731	2474000
1985-11-26	34.781250	34.937500	34.687500	34.750000	4.887731	2822000
1985-11-27	34.781250	35.125000	34.750000	35.062500	4.931690	4280000
1985-11-29	35.187500	35.187500	34.812500	34.937500	4.914104	2055200
1985-12-02	34.937500	34.968750	34.437500	34.468750	4.848177	2686000
1985-12-03	34.437500	34.656250	34.406250	34.656250	4.874545	3202800
1985-12-04	34.718750	35.468750	34.656250	35.468750	4.988829	4848000
1985-12-05	35.437500	35.718750	35.156250	35.187500	4.949267	7620000
1985-12-06	35.125000	35.437500	35.062500	35.437500	4.984430	6552000
1985-12-09	35.593750	36.218750	35.531250	36.156250	5.085526	6648000
1985-12-10	36.156250	37.000000	36.062500	36.656250	5.155859	7760000
1985-12-11	36.656250	37.343750	36.656250	37.250000	5.239369	7940000
1985-12-12	37.218750	37.343750	36.750000	37.156250	5.226182	5600000
1985-12-13	37.312500	37.875000	37.281250	37.562500	5.283322	7560000
1985-12-16	37.593750	38.375000	37.500000	38.062500	5.353649	6320000
1985-12-17	38.281250	38.625000	37.875000	38.125000	5.362439	7140000
1985-12-18	38.125000	38.468750	37.906250	38.218750	5.375628	6100000
1985-12-19	38.156250	38.500000	38.093750	38.437500	5.406392	4400000
1985-12-20	38.625000	39.156250	38.437500	38.562500	5.423977	8512000
1985-12-23	38.500000	38.781250	38.343750	38.500000	5.415186	4880000
1985-12-24	38.468750	38.656250	37.812500	38.187500	5.371233	4040000
1985-12-26	38.218750	38.437500	38.031250	38.312500	5.388812	2248000
1985-12-27	38.468750	38.906250	38.437500	38.843750	5.463535	2884000
1985-12-30	39.062500	39.625000	39.000000	39.562500	5.564630	3812000
1985-12-31	39.687500	39.687500	38.750000	38.875000	5.467933	3696400
1986-01-02	38.687500	38.718750	37.906250	38.000000	5.344860	7218400
1986-01-03	38.093750	38.593750	38.093750	38.593750	5.428371	4239200
1986-01-06	38.656250	38.718750	38.281250	38.593750	5.428371	3208800
1986-01-07	38.718750	39.125000	38.593750	38.906250	5.472326	5775600
1986-01-08	39.000000	39.000000	36.750000	37.218750	5.234973	7839600
1986-01-09	37.062500	37.593750	36.812500	37.593750	5.287720	8873600
1986-01-10	37.718750	37.750000	37.000000	37.125000	5.221787	5160800
1986-01-13	37.062500	37.406250	36.968750	37.250000	5.239369	4582800
1986-01-14	37.437500	37.468750	37.187500	37.312500	5.248159	3540400
1986-01-15	37.375000	38.187500	37.312500	38.156250	5.366836	5574400
1986-01-16	38.250000	39.125000	38.156250	39.000000	5.485514	8058400
1986-01-17	39.000000	39.062500	37.500000	37.718750	5.305299	10022800
1986-01-20	37.437500	37.500000	37.062500	37.343750	5.252556	5762000
1986-01-21	37.437500	37.593750	37.125000	37.375000	5.256949	5398400
1986-01-22	37.343750	37.500000	35.750000	36.062500	5.072341	6143200
1986-01-23	36.062500	37.000000	36.031250	37.000000	5.204203	5410800
1986-01-24	37.031250	37.625000	36.968750	37.500000	5.274529	5643600
1986-01-27	37.750000	37.812500	37.062500	37.406250	5.261346	4503200
1986-01-28	37.437500	37.937500	37.250000	37.937500	5.336068	4463200
1986-01-29	37.937500	38.406250	37.593750	37.750000	5.309695	6634800
1986-01-30	37.687500	37.781250	37.156250	37.375000	5.256949	3823600
1986-01-31	37.343750	38.375000	37.343750	37.875000	5.327277	5692000
1986-02-03	37.968750	38.656250	37.906250	38.656250	5.437161	5548400
1986-02-04	38.750000	38.875000	37.937500	38.500000	5.415186	6923600
1986-02-05	38.437500	38.750000	38.031250	38.718750	5.445951	4111200
1986-02-06	38.812500	39.000000	38.500000	38.750000	5.450349	5418400
1986-02-07	38.125000	39.312500	37.750000	38.937500	5.636733	7371200
1986-02-10	38.968750	39.468750	38.843750	39.312500	5.691020	5606800
1986-02-11	39.156250	39.562500	39.000000	39.187500	5.672922	5821200
1986-02-12	39.187500	39.312500	38.437500	38.750000	5.609588	6938000
1986-02-13	38.718750	38.968750	38.375000	38.906250	5.632210	5012000
1986-02-14	38.937500	39.468750	38.781250	39.062500	5.654826	6955200
1986-02-18	39.218750	39.937500	39.000000	39.718750	5.749830	7409600
1986-02-19	39.656250	40.093750	39.281250	39.375000	5.700065	6572000
1986-02-20	39.281250	39.781250	39.281250	39.781250	5.758876	5216800
1986-02-21	40.062500	40.250000	39.781250	39.937500	5.781499	7176400
1986-02-24	39.875000	40.000000	39.437500	39.718750	5.749830	6880800
1986-02-25	39.500000	39.656250	39.125000	39.375000	5.700065	4901600
1986-02-26	39.375000	39.781250	39.343750	39.562500	5.727210	4518000
1986-02-27	39.093750	39.562500	38.625000	38.968750	5.641254	11134400
1986-02-28	39.187500	39.187500	37.500000	37.718750	5.460303	12986800
1986-03-03	37.593750	38.125000	37.531250	37.812500	5.473873	10221200
1986-03-04	38.000000	38.281250	37.281250	37.437500	5.419587	7472400
1986-03-05	37.000000	37.093750	36.625000	37.093750	5.369826	11906000
1986-03-06	37.250000	37.281250	36.312500	36.687500	5.311013	13033200
1986-03-07	36.500000	36.812500	36.125000	36.500000	5.283872	8574000
1986-03-10	36.625000	37.125000	36.562500	37.125000	5.374347	6250800
1986-03-11	37.343750	38.031250	37.250000	38.000000	5.501014	7794000
1986-03-12	38.000000	38.156250	37.218750	37.250000	5.392446	9223200
1986-03-13	37.093750	37.718750	36.937500	37.625000	5.446730	8339600
1986-03-14	37.687500	37.875000	37.000000	37.593750	5.442206	10049600
1986-03-17	37.437500	37.750000	37.375000	37.718750	5.460303	7710800
1986-03-18	37.718750	38.375000	37.687500	38.093750	5.514589	7266800
1986-03-19	38.093750	38.093750	37.562500	37.906250	5.487444	5218400
1986-03-20	37.937500	38.187500	37.468750	37.531250	5.433161	5932000
1986-03-21	37.625000	37.718750	37.125000	37.250000	5.392446	9095200
1986-03-24	37.500000	37.500000	36.625000	37.218750	5.387918	6375200
1986-03-25	37.187500	37.187500	36.812500	37.000000	5.356253	4632000
1986-03-26	36.875000	36.968750	36.687500	36.906250	5.342681	5964000
1986-03-27	37.125000	37.750000	37.031250	37.281250	5.396970	8763200
1986-03-31	37.437500	38.281250	37.406250	37.875000	5.482919	7724000
1986-04-01	37.968750	38.000000	37.281250	37.281250	5.396970	8824000
1986-04-02	37.000000	37.781250	37.000000	37.750000	5.464827	7728000
1986-04-03	37.843750	38.218750	37.250000	37.406250	5.415062	7644000
1986-04-04	37.406250	37.531250	37.031250	37.062500	5.365303	7172000
1986-04-07	37.062500	37.562500	36.843750	37.375000	5.410540	6400000
1986-04-08	37.625000	38.000000	37.437500	38.000000	5.501014	6768000
1986-04-09	38.156250	38.156250	37.093750	37.312500	5.401493	6616000
1986-04-10	37.375000	37.875000	37.031250	37.562500	5.437682	5872000
1986-04-11	37.750000	38.093750	37.312500	37.437500	5.419587	8896000
1986-04-14	37.812500	38.156250	37.281250	38.093750	5.514589	4416000
1986-04-15	38.000000	38.406250	37.875000	38.156250	5.523634	7012000
1986-04-16	38.437500	38.812500	38.312500	38.687500	5.600540	7488000
1986-04-17	38.625000	38.906250	38.531250	38.656250	5.596017	6956000
1986-04-18	38.687500	38.718750	38.125000	38.156250	5.523634	5840000
1986-04-21	38.218750	38.718750	38.062500	38.718750	5.605063	5760000
1986-04-22	38.718750	38.781250	38.062500	38.250000	5.537207	4760000
1986-04-23	38.125000	38.812500	38.031250	38.812500	5.618638	4120000
1986-04-24	38.937500	39.625000	38.875000	39.406250	5.704591	8796000
1986-04-25	39.750000	40.093750	39.625000	39.875000	5.772448	6568000
1986-04-28	39.968750	40.343750	39.625000	40.343750	5.840307	5252000
1986-04-29	40.437500	40.468750	39.562500	39.843750	5.767925	6080000
1986-04-30	39.875000	39.937500	39.062500	39.062500	5.654826	4560000
1986-05-01	39.000000	39.375000	38.937500	39.218750	5.677445	4680000
1986-05-02	39.250000	39.312500	38.406250	38.531250	5.577921	5040000
1986-05-05	38.625000	38.968750	38.625000	38.906250	5.632210	4120000
1986-05-06	38.968750	38.968750	38.375000	38.562500	5.582446	5360000
1986-05-07	38.312500	38.375000	37.500000	37.812500	5.473873	8740000
1986-05-08	37.593750	37.625000	37.156250	37.250000	5.554017	6360000
1986-05-09	37.156250	37.562500	37.031250	37.437500	5.581971	4640000
1986-05-12	37.468750	37.875000	37.437500	37.500000	5.591290	3923200
1986-05-13	37.531250	37.593750	37.187500	37.218750	5.549354	5720000
1986-05-14	37.218750	37.281250	36.750000	37.031250	5.521400	6832000
1986-05-15	36.937500	37.031250	36.343750	36.343750	5.418893	5920000
1986-05-16	36.312500	36.406250	36.156250	36.218750	5.400255	5816000
1986-05-19	36.312500	36.312500	35.937500	36.031250	5.372299	5264000
1986-05-20	36.312500	36.593750	36.062500	36.562500	5.451505	4056000
1986-05-21	36.593750	36.656250	36.062500	36.125000	5.386277	4840000
1986-05-22	36.218750	36.281250	35.562500	35.843750	5.344340	9320000
1986-05-23	35.968750	36.562500	35.906250	35.968750	5.362981	6668000
1986-05-27	36.187500	36.750000	35.968750	36.750000	5.479466	5420000
1986-05-28	37.000000	38.125000	36.968750	37.843750	5.642544	14840000
1986-05-29	37.656250	38.406250	37.562500	38.218750	5.698455	7260000
1986-05-30	38.000000	38.656250	38.000000	38.093750	5.679820	7840000
1986-06-02	38.187500	38.375000	37.937500	38.062500	5.675160	5120000
1986-06-03	38.093750	38.187500	37.875000	38.187500	5.693796	4672000
1986-06-04	38.187500	38.218750	37.375000	37.500000	5.591290	5800000
1986-06-05	37.593750	37.718750	37.343750	37.687500	5.619251	3867600
1986-06-06	37.625000	37.750000	37.250000	37.468750	5.586630	3348800
1986-06-09	37.250000	37.250000	36.625000	36.687500	5.470144	6196000
1986-06-10	36.687500	37.187500	36.656250	37.093750	5.530719	5140000
1986-06-11	37.156250	37.375000	37.062500	37.281250	5.558677	4360000
1986-06-12	37.250000	37.281250	36.937500	37.000000	5.516739	3163200
1986-06-13	37.187500	37.468750	37.000000	37.406250	5.577312	3710000
1986-06-16	37.468750	37.468750	37.031250	37.125000	5.535376	3631200
1986-06-17	37.156250	37.187500	36.625000	36.718750	5.474806	3884000
1986-06-18	36.718750	36.750000	36.031250	36.593750	5.456172	5844000
1986-06-19	36.468750	36.750000	36.250000	36.250000	5.404914	5524000
1986-06-20	36.312500	36.875000	36.156250	36.875000	5.498103	6536000
1986-06-23	36.718750	36.750000	36.125000	36.281250	5.409572	4280000
1986-06-24	36.406250	36.968750	36.187500	36.625000	5.460827	4820000
1986-06-25	36.718750	37.125000	36.687500	36.875000	5.498103	4440000
1986-06-26	36.906250	36.906250	36.656250	36.687500	5.470144	3215200
1986-06-27	36.781250	36.843750	36.656250	36.750000	5.479466	2749600
1986-06-30	36.750000	36.875000	36.562500	36.625000	5.460827	3998000
1986-07-01	36.625000	37.156250	36.593750	37.156250	5.540040	6996000
1986-07-02	37.156250	37.531250	37.062500	37.375000	5.572653	6292000
1986-07-03	37.500000	37.531250	37.062500	37.250000	5.554017	3876000
1986-07-07	37.000000	37.031250	36.250000	36.312500	5.414231	5020000
1986-07-08	35.875000	36.156250	35.750000	36.156250	5.390936	7844000
1986-07-09	36.062500	36.187500	35.875000	36.062500	5.376959	5200000
1986-07-10	36.062500	36.468750	35.312500	36.437500	5.432871	7180000
1986-07-11	36.250000	36.406250	35.750000	35.781250	5.335022	8932000
1986-07-14	35.281250	35.343750	34.812500	34.812500	5.190582	8912000
1986-07-15	34.625000	34.656250	33.875000	33.937500	5.060115	14480000
1986-07-16	33.968750	34.031250	33.187500	33.281250	4.962269	12260000
1986-07-17	33.125000	33.500000	32.937500	33.000000	4.920334	9492000
1986-07-18	33.031250	33.375000	32.468750	32.937500	4.911018	9728000
1986-07-21	32.687500	33.093750	32.687500	32.968750	4.915675	5456000
1986-07-22	32.937500	33.468750	32.875000	33.406250	4.980909	6344000
1986-07-23	33.375000	33.500000	33.156250	33.281250	4.962269	4600000
1986-07-24	33.375000	33.406250	33.125000	33.281250	4.962269	4800000
1986-07-25	33.343750	33.750000	33.312500	33.531250	4.999546	3540800
1986-07-28	33.562500	33.718750	33.000000	33.093750	4.934314	5924000
1986-07-29	33.125000	33.187500	32.718750	32.812500	4.892378	4420000
1986-07-30	32.781250	33.312500	32.562500	33.062500	4.929653	5080000
1986-07-31	33.062500	33.312500	33.031250	33.125000	4.938974	4152000
1986-08-01	33.156250	33.343750	32.843750	32.843750	4.897039	3043200
1986-08-04	32.687500	32.968750	32.531250	32.906250	4.906357	6076000
1986-08-05	32.937500	32.968750	32.687500	32.718750	4.878401	4600000
1986-08-06	32.687500	32.875000	32.406250	32.781250	4.887720	6468000
1986-08-07	32.562500	32.968750	32.531250	32.750000	5.052606	4776000
1986-08-08	32.687500	32.906250	32.437500	32.500000	5.014037	3627600
1986-08-11	32.437500	32.906250	32.312500	32.750000	5.052606	6320000
1986-08-12	32.843750	33.187500	32.656250	33.125000	5.110460	6308000
1986-08-13	33.250000	33.593750	33.125000	33.500000	5.168314	7300000
1986-08-14	33.468750	33.812500	33.437500	33.562500	5.177955	5368000
1986-08-15	33.625000	33.625000	33.250000	33.281250	5.134564	4280000
1986-08-18	33.406250	33.937500	33.281250	33.843750	5.221346	5760000
1986-08-19	33.937500	34.437500	33.781250	34.187500	5.274381	6560000
1986-08-20	34.218750	34.875000	34.187500	34.812500	5.370803	6280000
1986-08-21	34.906250	35.125000	34.312500	34.500000	5.322594	6640000
1986-08-22	34.500000	34.531250	34.343750	34.500000	5.322594	3053600
1986-08-25	34.750000	35.000000	34.500000	34.750000	5.361157	5840000
1986-08-26	34.750000	35.312500	34.718750	35.281250	5.443120	7432000
1986-08-27	35.343750	35.500000	35.125000	35.281250	5.443120	6240000
1986-08-28	34.937500	35.093750	34.875000	35.000000	5.399727	4880000
1986-08-29	34.968750	35.000000	34.500000	34.687500	5.351516	3550400
1986-09-02	34.718750	34.718750	33.875000	34.000000	5.245452	7720000
1986-09-03	33.875000	34.093750	33.781250	34.031250	5.250272	6480000
1986-09-04	34.093750	34.875000	34.000000	34.843750	5.375627	6520000
1986-09-05	34.875000	35.250000	34.625000	35.093750	5.414192	10440000
1986-09-08	35.250000	35.968750	35.218750	35.937500	5.544365	10480000
1986-09-09	36.250000	36.375000	35.875000	35.968750	5.549188	9000000
1986-09-10	36.031250	36.125000	35.718750	36.031250	5.558828	7040000
1986-09-11	35.625000	35.718750	34.687500	34.812500	5.370803	11440000
1986-09-12	34.812500	34.968750	34.062500	34.343750	5.298483	17480000
1986-09-15	34.500000	34.625000	34.000000	34.250000	5.284022	8760000
1986-09-16	34.187500	34.625000	33.906250	34.562500	5.332232	5640000
1986-09-17	34.656250	34.906250	34.406250	34.406250	5.308126	5400000
1986-09-18	34.218750	34.750000	34.187500	34.593750	5.337055	6000000
1986-09-19	34.375000	34.562500	34.187500	34.218750	5.279200	6680000
1986-09-22	34.312500	34.656250	34.281250	34.656250	5.346699	5880000
1986-09-23	34.656250	34.843750	34.593750	34.812500	5.370803	5640000
1986-09-24	34.750000	34.843750	34.281250	34.375000	5.303303	7240000
1986-09-25	34.375000	34.406250	33.562500	33.937500	5.235807	5888000
1986-09-26	33.781250	34.156250	33.750000	33.875000	5.226169	4400000
1986-09-29	33.562500	33.812500	33.281250	33.562500	5.177955	7000000
1986-09-30	33.625000	33.968750	33.562500	33.625000	5.187601	7000000
1986-10-01	33.718750	33.875000	33.156250	33.250000	5.129743	5000000
1986-10-02	33.156250	33.343750	33.062500	33.250000	5.129743	4560000
1986-10-03	33.250000	33.312500	32.656250	32.718750	5.047783	8016000
1986-10-06	32.812500	33.406250	32.750000	33.375000	5.149027	3977600
1986-10-07	33.375000	33.406250	32.031250	32.031250	4.941717	13480000
1986-10-08	31.625000	31.875000	31.562500	31.875000	4.917613	13000000
1986-10-09	31.875000	31.968750	30.437500	30.500000	4.705480	12320000
1986-10-10	30.593750	31.125000	30.593750	30.906250	4.768153	9720000
1986-10-13	31.125000	31.312500	30.468750	30.500000	4.705480	6400000
1986-10-14	30.375000	30.750000	29.937500	30.218750	4.662089	12560000
1986-10-15	30.125000	30.750000	30.093750	30.750000	4.744048	8920000
1986-10-16	30.843750	30.843750	30.218750	30.281250	4.671732	8880000
1986-10-17	30.187500	30.593750	30.125000	30.468750	4.700657	7760000
1986-10-20	30.218750	30.312500	29.968750	30.062500	4.637981	5920000
1986-10-21	30.218750	30.343750	30.062500	30.343750	4.681374	6760000
1986-10-22	30.343750	30.375000	30.031250	30.093750	4.642803	5120000
1986-10-23	30.156250	30.625000	30.156250	30.375000	4.686194	6880000
1986-10-24	30.468750	30.562500	30.312500	30.343750	4.681374	6000000
1986-10-27	30.281250	30.531250	30.000000	30.531250	4.710301	4760000
1986-10-28	30.531250	30.593750	30.156250	30.187500	4.657270	4840000
1986-10-29	30.093750	30.437500	30.062500	30.218750	4.662089	4120000
1986-10-30	30.656250	30.750000	30.343750	30.500000	4.705480	6800000
1986-10-31	30.531250	30.937500	30.437500	30.906250	4.768153	4640000
1986-11-03	31.000000	31.593750	30.937500	31.593750	4.874219	4920000
1986-11-04	31.375000	31.625000	31.187500	31.468750	4.854933	6640000
1986-11-05	31.156250	31.187500	30.625000	30.781250	4.920882	8400000
1986-11-06	30.500000	30.500000	29.812500	30.343750	4.850939	10320000
1986-11-07	30.218750	30.468750	30.000000	30.375000	4.855934	4400000
1986-11-10	30.375000	30.812500	30.312500	30.781250	4.920882	3992800
1986-11-11	30.812500	31.062500	30.718750	30.937500	4.945859	3005600
1986-11-12	31.062500	31.093750	30.468750	30.687500	4.905891	4520000
1986-11-13	30.718750	30.750000	29.968750	29.968750	4.790989	4880000
1986-11-14	30.062500	30.375000	29.906250	30.343750	4.850939	4800000
1986-11-17	30.156250	30.906250	30.156250	30.500000	4.875917	4760000
1986-11-18	30.531250	30.781250	30.062500	30.125000	4.815968	6960000
1986-11-19	30.093750	30.750000	30.031250	30.750000	4.915885	6640000
1986-11-20	30.968750	30.968750	30.437500	30.875000	4.935871	6800000
1986-11-21	30.812500	31.343750	30.656250	30.812500	4.925879	8360000
1986-11-24	30.906250	31.312500	30.812500	31.156250	4.980830	6383200
1986-11-25	31.218750	31.875000	31.031250	31.781250	5.080747	7560000
1986-11-26	31.750000	31.968750	31.500000	31.500000	5.035782	4000000
1986-11-28	31.750000	31.812500	31.625000	31.781250	5.080747	2908000
1986-12-01	31.625000	31.843750	31.312500	31.843750	5.090739	4840000
1986-12-02	31.968750	32.468750	31.875000	32.468750	5.190653	11680000
1986-12-03	32.468750	32.531250	32.156250	32.156250	5.140697	7520000
1986-12-04	32.218750	32.312500	31.906250	31.937500	5.105724	5320000
1986-12-05	32.000000	32.125000	31.562500	31.656250	5.060763	5160000
1986-12-08	31.718750	32.187500	31.437500	31.937500	5.105724	6120000
1986-12-09	32.000000	32.031250	31.625000	31.718750	5.070758	4000000
1986-12-10	31.750000	32.250000	31.687500	32.000000	5.115717	5680000
1986-12-11	32.093750	32.343750	31.937500	32.000000	5.115717	8720000
1986-12-12	32.000000	32.062500	31.593750	31.625000	5.055767	4120000
1986-12-15	31.375000	31.906250	31.343750	31.906250	5.100728	5600000
1986-12-16	31.875000	32.125000	31.750000	32.031250	5.120713	6240000
1986-12-17	31.875000	32.031250	31.593750	31.687500	5.065759	4600000
1986-12-18	31.656250	31.750000	31.281250	31.343750	5.010806	6400000
1986-12-19	31.250000	31.468750	31.062500	31.281250	5.000815	11320000
1986-12-22	31.125000	31.250000	30.281250	30.781250	4.920882	6520000
1986-12-23	30.562500	30.625000	30.093750	30.125000	4.815968	9680000
1986-12-24	30.187500	30.625000	30.125000	30.500000	4.875917	4120000
1986-12-26	30.437500	30.562500	30.437500	30.500000	4.875917	1527600
1986-12-29	30.437500	30.500000	30.062500	30.156250	4.820964	4048000
1986-12-30	30.125000	30.406250	30.062500	30.218750	4.830956	4840000
1986-12-31	30.281250	30.468750	30.000000	30.000000	4.795983	6036000
1987-01-02	30.250000	30.625000	30.218750	30.500000	4.875917	2740000
1987-01-05	30.687500	31.000000	30.656250	30.906250	4.940863	7040000
1987-01-06	30.968750	31.093750	30.656250	30.750000	4.915885	7840000
1987-01-07	30.687500	31.000000	30.531250	30.875000	4.935871	6720000
1987-01-08	30.812500	30.843750	30.343750	30.718750	4.910891	8960000
1987-01-09	30.500000	30.656250	30.375000	30.562500	4.885911	6880000
1987-01-12	30.000000	30.281250	30.000000	30.093750	4.810973	10040000
1987-01-13	29.500000	29.687500	29.000000	29.125000	4.656102	15880000
1987-01-14	29.031250	29.687500	28.937500	29.656250	4.741033	12760000
1987-01-15	29.718750	30.343750	29.687500	30.000000	4.795983	10960000
1987-01-16	30.156250	30.281250	29.875000	30.000000	4.795983	10600000
1987-01-19	29.906250	31.312500	29.750000	31.312500	5.005808	10960000
1987-01-20	31.500000	31.812500	30.500000	30.687500	4.905891	13080000
1987-01-21	30.562500	31.218750	30.437500	30.687500	4.905891	10760000
1987-01-22	30.687500	32.000000	30.656250	31.843750	5.090739	10120000
1987-01-23	31.906250	32.468750	31.000000	31.562500	5.045776	15880000
1987-01-26	31.500000	31.968750	31.187500	31.812500	5.085742	7640000
1987-01-27	31.968750	32.437500	31.968750	32.343750	5.170673	8360000
1987-01-28	32.500000	32.562500	32.125000	32.500000	5.195652	9040000
1987-01-29	32.687500	32.718750	31.875000	32.156250	5.140697	8720000
1987-01-30	32.156250	32.281250	31.875000	32.187500	5.145689	5760000
1987-02-02	32.062500	33.125000	32.000000	33.062500	5.285576	8000000
1987-02-03	33.187500	33.593750	33.156250	33.250000	5.315549	9880000
1987-02-04	33.375000	33.781250	32.875000	33.781250	5.400479	9200000
1987-02-05	33.562500	34.375000	33.562500	34.218750	5.654549	12720000
1987-02-06	34.218750	34.281250	33.875000	33.937500	5.608070	6480000
1987-02-09	33.875000	33.968750	33.125000	33.437500	5.525445	6720000
1987-02-10	33.375000	33.875000	32.875000	33.343750	5.509953	7400000
1987-02-11	33.343750	33.625000	33.187500	33.500000	5.535776	5240000
1987-02-12	33.750000	33.750000	33.156250	33.156250	5.478973	6920000
1987-02-13	33.156250	33.687500	33.062500	33.625000	5.556433	5600000
1987-02-17	33.593750	34.656250	33.562500	34.593750	5.716514	9200000
1987-02-18	34.750000	34.875000	34.281250	34.500000	5.701022	7640000
1987-02-19	34.500000	34.906250	34.375000	34.781250	5.747497	5760000
1987-02-20	34.781250	34.937500	34.531250	34.906250	5.768156	8120000
1987-02-23	34.937500	36.031250	34.687500	35.843750	5.923072	11560000
1987-02-24	35.781250	36.062500	35.593750	35.750000	5.907578	8040000
1987-02-25	35.687500	35.875000	35.437500	35.437500	5.855943	5000000
1987-02-26	35.250000	35.406250	34.843750	34.843750	5.757826	7320000
1987-02-27	35.031250	35.156250	34.812500	34.875000	5.762989	4120000
1987-03-02	34.875000	35.000000	34.562500	34.625000	5.721678	4160000
1987-03-03	34.437500	34.718750	34.406250	34.531250	5.706183	3944400
1987-03-04	34.593750	35.343750	34.562500	34.968750	5.778481	7200000
1987-03-05	35.156250	35.468750	35.000000	35.093750	5.799137	5280000
1987-03-06	35.093750	35.125000	34.750000	34.843750	5.757826	3825600
1987-03-09	34.687500	34.718750	34.468750	34.718750	5.737169	5280000
1987-03-10	34.937500	35.718750	34.687500	35.718750	5.902418	7400000
1987-03-11	36.062500	36.093750	35.375000	35.437500	5.855943	9320000
1987-03-12	35.437500	36.281250	35.218750	36.062500	5.959220	8760000
1987-03-13	36.187500	36.500000	36.156250	36.218750	5.985036	7520000
1987-03-16	36.093750	36.250000	35.781250	36.156250	5.974710	3978400
1987-03-17	36.093750	36.781250	36.093750	36.781250	6.077993	7760000
1987-03-18	36.968750	37.000000	36.281250	36.562500	6.041843	7560000
1987-03-19	36.500000	36.843750	36.468750	36.750000	6.072828	4320000
1987-03-20	36.906250	37.312500	36.843750	37.156250	6.139962	8680000
1987-03-23	37.250000	37.562500	37.125000	37.437500	6.186432	8720000
1987-03-24	37.468750	38.218750	37.312500	38.218750	6.315534	6720000
1987-03-25	38.218750	39.125000	38.031250	38.906250	6.429139	8332000
1987-03-26	39.125000	39.156250	38.468750	38.500000	6.362010	7940000
1987-03-27	38.500000	38.531250	37.625000	37.687500	6.227746	7064000
1987-03-30	36.500000	38.187500	36.468750	38.093750	6.294881	12880000
1987-03-31	38.312500	38.343750	37.375000	37.531250	6.201926	10540000
1987-04-01	37.250000	38.000000	37.250000	37.781250	6.243240	10600000
1987-04-02	37.843750	37.843750	36.875000	37.000000	6.114138	9592000
1987-04-03	36.812500	37.687500	36.406250	37.375000	6.176107	13124000
1987-04-06	37.531250	37.593750	37.218750	37.343750	6.170945	7052000
1987-04-07	37.281250	37.531250	36.625000	36.625000	6.052173	8360000
1987-04-08	36.812500	37.062500	36.531250	36.812500	6.083155	6776000
1987-04-09	36.812500	36.875000	35.875000	36.000000	5.948894	8760000
1987-04-10	35.750000	36.406250	35.656250	36.250000	5.990202	9240000
1987-04-13	36.906250	37.562500	36.687500	36.906250	6.098648	13200000
1987-04-14	37.187500	37.718750	36.625000	37.031250	6.119304	16680000
1987-04-15	37.750000	37.968750	37.250000	37.718750	6.232913	12160000
1987-04-16	37.812500	38.062500	37.468750	37.500000	6.196762	11880000
1987-04-20	37.562500	37.656250	37.187500	37.500000	6.196762	7240000
1987-04-21	37.250000	39.500000	37.125000	39.250000	6.485947	10760000
1987-04-22	39.000000	39.250000	38.468750	38.562500	6.372339	12040000
1987-04-23	38.625000	39.125000	38.281250	38.562500	6.372339	9520000
1987-04-24	38.312500	38.531250	37.875000	37.937500	6.269056	7212000
1987-04-27	37.625000	39.000000	37.375000	38.562500	6.372339	13200000
1987-04-28	38.875000	39.156250	38.656250	38.812500	6.413647	11760000
1987-04-29	39.000000	39.906250	38.968750	39.656250	6.553077	12960000
1987-04-30	39.625000	40.375000	39.437500	40.031250	6.615043	13080000
1987-05-01	40.000000	40.593750	39.781250	40.156250	6.635698	9520000
1987-05-04	40.031250	40.750000	39.937500	40.750000	6.733816	6240000
1987-05-05	41.093750	41.906250	41.062500	41.718750	6.893899	11160000
1987-05-06	41.718750	41.906250	41.500000	41.687500	6.888735	8720000
1987-05-07	41.437500	41.687500	40.968750	41.218750	6.995876	6600000
1987-05-08	41.375000	41.468750	40.812500	40.937500	6.948143	5716000
1987-05-11	41.250000	41.843750	40.750000	40.750000	6.916315	9080000
1987-05-12	40.656250	41.531250	40.562500	41.343750	7.017087	7960000
1987-05-13	41.375000	41.750000	41.125000	41.562500	7.054218	6920000
1987-05-14	41.812500	41.843750	41.250000	41.281250	7.006484	5360000
1987-05-15	40.875000	41.343750	40.156250	40.156250	6.815541	7960000
1987-05-18	39.937500	40.312500	39.281250	40.250000	6.831455	10040000
1987-05-19	40.375000	40.437500	38.906250	39.187500	6.651124	10560000
1987-05-20	39.125000	39.656250	38.750000	39.156250	6.645815	11240000
1987-05-21	39.562500	39.687500	39.218750	39.312500	6.672334	6760000
1987-05-22	39.562500	39.812500	39.031250	39.156250	6.645815	4120000
1987-05-26	39.625000	40.187500	39.562500	40.156250	6.815541	5720000
1987-05-27	40.062500	40.593750	40.000000	40.250000	6.831455	6880000
1987-05-28	40.343750	40.687500	39.812500	40.656250	6.900403	5600000
1987-05-29	40.812500	40.968750	40.000000	40.000000	6.789022	4920000
1987-06-01	40.250000	40.343750	39.812500	39.906250	6.773108	5320000
1987-06-02	39.875000	39.937500	39.312500	39.312500	6.672334	7400000
1987-06-03	39.500000	40.093750	39.468750	40.062500	6.799631	6600000
1987-06-04	40.031250	40.343750	39.906250	40.343750	6.847362	4320000
1987-06-05	40.187500	40.312500	39.718750	40.000000	6.789022	4200000
1987-06-08	39.937500	40.468750	39.687500	40.312500	6.842061	4800000
1987-06-09	40.406250	40.406250	39.812500	39.968750	6.783719	5240000
1987-06-10	40.156250	40.375000	39.000000	39.437500	6.693547	7560000
1987-06-11	39.750000	39.781250	39.250000	39.406250	6.688247	6240000
1987-06-12	39.750000	39.843750	39.062500	39.156250	6.645815	5600000
1987-06-15	39.562500	40.031250	39.500000	39.906250	6.773108	6080000
1987-06-16	39.906250	40.562500	39.843750	40.500000	6.873883	6640000
1987-06-17	40.562500	40.625000	40.062500	40.343750	6.847362	4840000
1987-06-18	40.156250	40.500000	40.031250	40.218750	6.826153	4440000
1987-06-19	40.187500	40.531250	40.093750	40.343750	6.847362	9440000
1987-06-22	40.500000	40.875000	40.468750	40.812500	6.926920	7080000
1987-06-23	40.937500	41.250000	40.625000	41.218750	6.995876	8680000
1987-06-24	41.187500	41.906250	41.156250	41.531250	7.048913	9680000
1987-06-25	41.843750	42.156250	41.750000	41.968750	7.123168	7720000
1987-06-26	41.750000	41.937500	41.531250	41.625000	7.064827	5120000
1987-06-29	41.437500	41.625000	41.250000	41.343750	7.017087	4480000
1987-06-30	41.406250	41.437500	40.625000	40.625000	6.895099	6800000
1987-07-01	40.718750	41.156250	40.687500	41.000000	6.958746	6160000
1987-07-02	41.125000	41.281250	41.000000	41.062500	6.969355	4800000
1987-07-06	41.375000	41.406250	41.031250	41.281250	7.006484	5800000
1987-07-07	41.156250	41.500000	40.968750	40.968750	6.953444	5240000
1987-07-08	41.281250	41.718750	41.125000	41.687500	7.075431	6320000
1987-07-09	41.468750	41.812500	41.437500	41.562500	7.054218	5320000
1987-07-10	41.656250	41.812500	41.375000	41.750000	7.086039	4400000
1987-07-13	41.812500	42.468750	41.781250	42.468750	7.208028	9440000
1987-07-14	42.468750	42.468750	41.625000	41.875000	7.107256	9520000
1987-07-15	41.781250	42.375000	41.656250	42.000000	7.128472	9040000
1987-07-16	42.156250	42.187500	41.843750	42.031250	7.133771	4480000
1987-07-17	42.125000	42.125000	41.687500	41.750000	7.086039	6640000
1987-07-20	41.375000	41.468750	41.000000	41.156250	6.985268	4760000
1987-07-21	40.937500	41.156250	40.500000	40.687500	6.905707	6360000
1987-07-22	40.687500	40.718750	40.312500	40.343750	6.847362	5760000
1987-07-23	40.562500	40.562500	39.781250	40.031250	6.794323	6640000
1987-07-24	40.031250	40.375000	40.031250	40.312500	6.842061	3544800
1987-07-27	40.343750	40.656250	40.218750	40.531250	6.879187	3615600
1987-07-28	40.687500	40.718750	40.031250	40.312500	6.842061	4880000
1987-07-29	40.218750	40.437500	39.906250	40.375000	6.852669	5360000
1987-07-30	40.281250	40.625000	40.156250	40.593750	6.889792	6920000
1987-07-31	40.500000	40.750000	40.187500	40.250000	6.831455	4840000
1987-08-03	39.875000	40.218750	39.687500	39.812500	6.757197	8200000
1987-08-04	39.843750	40.000000	39.625000	39.843750	6.762504	6672000
1987-08-05	39.968750	40.250000	39.937500	40.062500	6.799631	9740000
1987-08-06	40.062500	40.812500	39.781250	40.750000	7.111579	9120000
1987-08-07	40.781250	41.406250	40.750000	41.093750	7.171572	9520000
1987-08-10	41.156250	41.687500	41.125000	41.687500	7.275190	6520000
1987-08-11	41.812500	42.406250	41.781250	42.250000	7.373355	12800000
1987-08-12	42.250000	43.031250	42.156250	42.593750	7.433345	13120000
1987-08-13	42.656250	43.500000	42.593750	43.343750	7.564228	10320000
1987-08-14	43.000000	43.750000	43.000000	43.312500	7.558780	8440000
1987-08-17	43.375000	43.687500	43.312500	43.625000	7.613313	6040000
1987-08-18	43.375000	43.468750	42.750000	43.218750	7.542416	9720000
1987-08-19	43.125000	43.312500	42.656250	43.156250	7.531509	7640000
1987-08-20	43.312500	43.812500	43.281250	43.687500	7.624222	7520000
1987-08-21	43.750000	43.968750	43.625000	43.687500	7.624222	9040000
1987-08-24	43.656250	43.781250	43.281250	43.656250	7.618770	6552000
1987-08-25	43.687500	43.718750	42.750000	43.000000	7.504240	8140000
1987-08-26	42.000000	42.375000	41.687500	41.968750	7.324271	16032000
1987-08-27	41.750000	42.093750	41.468750	41.562500	7.253375	9316000
1987-08-28	41.531250	42.000000	41.312500	41.625000	7.264279	7488000
1987-08-31	41.656250	42.375000	41.625000	42.093750	7.346087	7144000
1987-09-01	42.156250	42.343750	40.562500	40.718750	7.106126	8880000
1987-09-02	40.687500	41.031250	40.312500	40.625000	7.089763	11852000
1987-09-03	40.812500	40.875000	40.062500	40.406250	7.051590	8904000
1987-09-04	40.562500	40.687500	40.156250	40.187500	7.013411	5900000
1987-09-08	40.031250	40.125000	38.968750	39.437500	6.882522	11840000
1987-09-09	39.187500	39.531250	38.750000	39.312500	6.860711	14440000
1987-09-10	39.562500	39.593750	39.281250	39.437500	6.882522	7600000
1987-09-11	39.500000	40.343750	39.468750	40.281250	7.029773	9280000
1987-09-14	40.562500	40.687500	40.312500	40.500000	7.067951	5240000
1987-09-15	40.562500	40.562500	39.250000	39.375000	6.871618	9480000
1987-09-16	39.156250	39.968750	39.000000	39.156250	6.833441	9520000
1987-09-17	39.437500	39.656250	39.031250	39.468750	6.887979	8120000
1987-09-18	39.562500	39.625000	38.781250	38.843750	6.778904	9040000
1987-09-21	39.000000	39.125000	37.437500	37.625000	6.566214	10960000
1987-09-22	37.656250	38.937500	37.312500	38.937500	6.795266	11640000
1987-09-23	38.781250	39.000000	38.218750	38.562500	6.729825	9840000
1987-09-24	38.406250	39.531250	38.406250	38.968750	6.800716	8240000
1987-09-25	39.000000	39.156250	38.750000	39.000000	6.806171	4240000
1987-09-28	39.250000	39.562500	37.875000	38.187500	6.664376	9040000
1987-09-29	38.125000	38.437500	37.375000	37.625000	6.566214	10520000
1987-09-30	37.312500	37.968750	37.125000	37.687500	6.577120	12280000
1987-10-01	37.812500	38.687500	37.750000	38.656250	6.746179	7633600
1987-10-02	38.750000	39.218750	38.687500	38.812500	6.773453	7474000
1987-10-05	38.875000	39.312500	38.625000	39.125000	6.827986	6177200
1987-10-06	38.937500	39.093750	37.750000	37.750000	6.588029	8176800
1987-10-07	37.750000	38.250000	37.500000	38.187500	6.664376	8158000
1987-10-08	38.156250	38.218750	37.500000	37.875000	6.609839	7352800
1987-10-09	37.750000	37.906250	36.750000	36.843750	6.429871	9444000
1987-10-12	36.750000	37.812500	36.375000	37.375000	6.522584	7489200
1987-10-13	37.812500	37.875000	36.250000	37.187500	6.489865	12819200
1987-10-14	36.687500	36.843750	36.031250	36.312500	6.337156	11688400
1987-10-15	35.843750	36.437500	35.000000	35.031250	6.113558	15695600
1987-10-16	35.250000	35.312500	33.000000	33.750000	5.889956	18660000
1987-10-19	33.750000	34.500000	25.000000	25.812500	4.504729	25497600
1987-10-20	28.750000	30.500000	27.000000	28.750000	5.017370	28200000
1987-10-21	30.750000	31.375000	30.000000	30.687500	5.355499	21546400
1987-10-22	29.125000	30.625000	27.875000	30.000000	5.235515	15951200
1987-10-23	29.625000	30.687500	29.500000	30.187500	5.268242	8382400
1987-10-26	29.250000	29.250000	28.000000	28.000000	4.886482	9984000
1987-10-27	29.500000	29.656250	28.750000	29.500000	5.148258	9948000
1987-10-28	29.500000	30.000000	28.500000	29.500000	5.148258	10938000
1987-10-29	29.687500	30.750000	29.562500	30.062500	5.246426	8864000
1987-10-30	30.968750	31.250000	30.437500	30.625000	5.344591	9060800
1987-11-02	30.250000	31.218750	30.250000	31.125000	5.431851	6396000
1987-11-03	30.687500	30.750000	29.500000	30.468750	5.317323	7730400
1987-11-04	30.187500	30.625000	29.875000	30.156250	5.262787	7196400
1987-11-05	29.875000	31.156250	29.781250	30.937500	5.603526	8557600
1987-11-06	30.937500	31.125000	29.750000	29.875000	5.411085	6662800
1987-11-09	29.750000	29.937500	29.500000	29.531250	5.348821	8006400
1987-11-10	29.000000	29.875000	28.781250	29.437500	5.331840	7840000
1987-11-11	29.750000	30.031250	29.562500	29.812500	5.399758	5131200
1987-11-12	30.500000	30.875000	30.281250	30.562500	5.535608	8118400
1987-11-13	30.531250	30.656250	30.312500	30.406250	5.507305	5799200
1987-11-16	30.750000	30.812500	29.437500	30.000000	5.433721	6982400
1987-11-17	29.750000	29.812500	29.062500	29.437500	5.331840	8258800
1987-11-18	29.500000	29.875000	29.062500	29.593750	5.360140	6212000
1987-11-19	29.500000	29.718750	28.906250	28.906250	5.235617	6654400
1987-11-20	28.750000	29.468750	28.687500	29.437500	5.331840	9713600
1987-11-23	29.281250	29.437500	29.062500	29.375000	5.320520	3806400
1987-11-24	29.500000	29.875000	29.468750	29.625000	5.365800	6392000
1987-11-25	29.593750	29.718750	29.343750	29.406250	5.326178	4684400
1987-11-27	29.125000	29.250000	28.593750	28.718750	5.201658	3690000
1987-11-30	28.062500	28.093750	27.500000	27.687500	5.014874	11209200
1987-12-01	28.125000	28.218750	27.750000	27.812500	5.037511	6446800
1987-12-02	27.750000	28.031250	27.562500	27.625000	5.003551	5389600
1987-12-03	27.625000	27.718750	26.625000	26.625000	4.822428	9447200
1987-12-04	26.437500	26.937500	26.250000	26.937500	4.879029	8549200
1987-12-07	27.062500	27.375000	26.937500	27.375000	4.958272	5898800
1987-12-08	27.375000	27.875000	27.093750	27.875000	5.048834	6196800
1987-12-09	27.750000	28.687500	27.750000	28.500000	5.162037	8101600
1987-12-10	27.937500	28.625000	27.625000	27.750000	5.026193	9562800
1987-12-11	27.750000	27.906250	27.312500	27.531250	4.986570	5655200
1987-12-14	27.593750	28.937500	27.562500	28.781250	5.212976	6790000
1987-12-15	28.843750	29.250000	28.562500	29.000000	5.252599	9329600
1987-12-16	29.000000	29.812500	28.937500	29.718750	5.382780	8934400
1987-12-17	29.750000	29.875000	28.750000	28.875000	5.229958	7298800
1987-12-18	28.875000	29.562500	28.812500	29.312500	5.309199	11195600
1987-12-21	29.281250	29.875000	29.218750	29.562500	5.354479	6200800
1987-12-22	29.250000	29.593750	29.125000	29.562500	5.354479	4868000
1987-12-23	29.718750	30.093750	29.687500	29.875000	5.411085	6585600
1987-12-24	29.906250	29.968750	29.750000	29.968750	5.428064	2521200
1987-12-28	29.250000	29.406250	28.781250	28.937500	5.241277	4347200
1987-12-29	29.062500	29.156250	28.875000	29.000000	5.252599	2718400
1987-12-30	29.093750	29.437500	29.093750	29.250000	5.297877	4195200
1987-12-31	28.875000	29.093750	28.750000	28.875000	5.229958	4660000
1988-01-04	29.250000	30.312500	29.187500	30.187500	5.467685	7340400
1988-01-05	30.625000	30.875000	30.406250	30.468750	5.518625	8688800
1988-01-06	30.500000	30.812500	30.312500	30.718750	5.563905	6308400
1988-01-07	30.437500	31.000000	30.281250	30.843750	5.586544	5721200
1988-01-08	30.750000	30.937500	28.718750	28.718750	5.201658	8448000
1988-01-11	29.062500	29.500000	28.625000	29.437500	5.331840	7140000
1988-01-12	29.375000	29.437500	28.312500	28.812500	5.218639	9424000
1988-01-13	28.625000	29.562500	28.343750	29.031250	5.258258	8698400
1988-01-14	28.906250	29.343750	28.625000	28.968750	5.246938	5075200
1988-01-15	29.593750	30.062500	29.593750	29.750000	5.388443	11207200
1988-01-18	29.718750	29.937500	29.250000	29.437500	5.331840	5132400
1988-01-19	28.750000	28.875000	27.875000	27.937500	5.060151	14757200
1988-01-20	27.500000	27.843750	27.156250	27.593750	4.997893	16963200
1988-01-21	27.687500	28.000000	27.250000	27.750000	5.026193	10004800
1988-01-22	27.843750	27.937500	27.406250	27.625000	5.003551	5402800
1988-01-25	27.687500	28.312500	27.625000	28.312500	5.128072	6748800
1988-01-26	28.187500	28.375000	27.875000	27.968750	5.065813	4551600
1988-01-27	28.031250	28.687500	27.875000	28.187500	5.105434	8015200
1988-01-28	28.375000	28.625000	28.250000	28.437500	5.150715	4917600
1988-01-29	28.531250	28.593750	27.625000	28.093750	5.088457	6840000
1988-02-01	28.187500	28.375000	27.500000	27.500000	4.980911	7513600
1988-02-02	27.406250	27.656250	27.281250	27.468750	4.975250	9602800
1988-02-03	27.468750	27.937500	27.062500	27.250000	4.935633	10897600
1988-02-04	27.250000	27.312500	26.875000	27.156250	5.125553	7369600
1988-02-05	27.187500	27.375000	26.937500	27.000000	5.096060	4600000
1988-02-08	26.812500	27.093750	26.718750	26.937500	5.084267	7340800
1988-02-09	27.000000	27.312500	26.812500	27.281250	5.149146	5775600
1988-02-10	27.375000	27.937500	27.375000	27.906250	5.267110	8548000
1988-02-11	27.906250	28.093750	27.625000	27.812500	5.249417	5933600
1988-02-12	27.812500	28.218750	27.750000	28.000000	5.284804	5264000
1988-02-16	28.156250	28.437500	28.125000	28.437500	5.367382	5753600
1988-02-17	28.406250	28.562500	28.000000	28.187500	5.320192	7418800
1988-02-18	28.187500	28.437500	28.031250	28.125000	5.308393	5976400
1988-02-19	28.125000	28.343750	28.031250	28.343750	5.349685	5718000
1988-02-22	28.281250	28.906250	28.281250	28.812500	5.438161	7545600
1988-02-23	28.843750	28.968750	28.593750	28.843750	5.444055	7410000
1988-02-24	28.906250	29.187500	28.687500	29.031250	5.479448	6877600
1988-02-25	29.062500	29.468750	28.531250	28.625000	5.402771	9516000
1988-02-26	28.687500	28.937500	28.531250	28.937500	5.461751	5234400
1988-02-29	29.062500	29.437500	28.968750	29.375000	5.544328	5640000
1988-03-01	29.468750	29.593750	29.062500	29.250000	5.520734	7891200
1988-03-02	29.437500	29.593750	29.218750	29.312500	5.532530	5844800
1988-03-03	29.250000	29.312500	28.937500	29.125000	5.497141	4320000
1988-03-04	29.062500	29.375000	28.812500	29.218750	5.514837	5000000
1988-03-07	29.093750	29.375000	29.031250	29.312500	5.532530	3560800
1988-03-08	29.437500	29.656250	29.312500	29.406250	5.550221	5848800
1988-03-09	29.406250	29.437500	29.062500	29.156250	5.503041	4480000
1988-03-10	29.062500	29.125000	28.406250	28.437500	5.367382	5760800
1988-03-11	28.562500	28.875000	28.093750	28.875000	5.449960	7193200
1988-03-14	28.750000	28.937500	28.625000	28.875000	5.449960	3960800
1988-03-15	28.781250	28.843750	28.406250	28.500000	5.379176	5356800
1988-03-16	28.500000	28.843750	28.343750	28.812500	5.438161	4513600
1988-03-17	28.812500	28.875000	28.437500	28.718750	5.420466	7108000
1988-03-18	28.656250	28.656250	28.312500	28.562500	5.390974	8597200
1988-03-21	28.375000	28.500000	28.187500	28.437500	5.367382	4312800
1988-03-22	28.468750	28.562500	28.281250	28.281250	5.337888	3692400
1988-03-23	28.250000	28.343750	27.812500	27.906250	5.267110	5366000
1988-03-24	27.562500	27.625000	27.343750	27.500000	5.190434	7140000
1988-03-25	27.406250	27.593750	26.625000	26.750000	5.048876	7529200
1988-03-28	26.687500	27.093750	26.062500	27.031250	5.101960	8745200
1988-03-29	27.187500	27.187500	26.468750	26.468750	4.995792	7596400
1988-03-30	26.625000	26.656250	26.187500	26.281250	4.960404	8540000
1988-03-31	26.156250	27.125000	26.125000	26.906250	5.078368	7008000
1988-04-04	26.875000	27.250000	26.687500	26.875000	5.072468	5990400
1988-04-05	26.968750	27.062500	26.406250	26.875000	5.072468	6127200
1988-04-06	26.968750	27.437500	26.437500	27.406250	5.172735	7516400
1988-04-07	27.406250	27.562500	27.031250	27.312500	5.155046	6264400
1988-04-08	27.375000	28.156250	27.343750	27.906250	5.267110	6968000
1988-04-11	28.093750	28.406250	27.968750	28.343750	5.349685	5992000
1988-04-12	28.343750	28.531250	28.312500	28.406250	5.361483	5351200
1988-04-13	28.718750	29.125000	28.562500	29.031250	5.479448	10383600
1988-04-14	28.562500	28.937500	27.812500	27.843750	5.255316	11407200
1988-04-15	27.937500	28.593750	27.750000	28.531250	5.385076	11184800
1988-04-18	28.406250	28.625000	28.312500	28.500000	5.379176	5560000
1988-04-19	28.625000	29.000000	28.250000	28.281250	5.337888	6997200
1988-04-20	28.281250	28.468750	28.000000	28.218750	5.326092	6674000
1988-04-21	28.312500	28.531250	27.875000	28.093750	5.302500	7722400
1988-04-22	28.187500	28.562500	28.093750	28.437500	5.367382	4400000
1988-04-25	28.562500	28.656250	28.375000	28.468750	5.373279	4823200
1988-04-26	28.500000	28.687500	28.343750	28.562500	5.390974	5254800
1988-04-27	28.593750	28.625000	28.281250	28.500000	5.379176	3780400
1988-04-28	28.375000	28.375000	28.156250	28.281250	5.337888	3207600
1988-04-29	28.250000	28.437500	28.156250	28.343750	5.349685	3066400
1988-05-02	28.406250	28.593750	28.281250	28.531250	5.385076	4179600
1988-05-03	28.593750	28.781250	28.312500	28.656250	5.408666	3411200
1988-05-04	28.687500	28.687500	28.312500	28.312500	5.343787	4738400
1988-05-05	27.875000	27.906250	27.718750	27.812500	5.461612	4675600
1988-05-06	27.812500	27.968750	27.531250	27.625000	5.424790	3067600
1988-05-09	27.625000	27.718750	27.468750	27.625000	5.424790	3192000
1988-05-10	27.750000	27.875000	27.500000	27.718750	5.443201	3698800
1988-05-11	27.468750	27.468750	27.093750	27.187500	5.338880	6393200
1988-05-12	27.218750	27.343750	27.156250	27.187500	5.338880	3239200
1988-05-13	27.312500	27.593750	27.281250	27.593750	5.418653	3054000
1988-05-16	27.625000	27.937500	27.468750	27.906250	5.480021	2901200
1988-05-17	28.062500	28.187500	27.500000	27.531250	5.406380	5092800
1988-05-18	27.562500	27.656250	27.125000	27.218750	5.345015	4882000
1988-05-19	27.218750	27.656250	27.156250	27.625000	5.424790	6066800
1988-05-20	27.656250	27.687500	27.343750	27.375000	5.375697	4041600
1988-05-23	27.437500	27.468750	27.031250	27.187500	5.338880	3647600
1988-05-24	27.250000	27.375000	27.156250	27.312500	5.363426	3603600
1988-05-25	27.375000	27.437500	27.125000	27.125000	5.326605	4079200
1988-05-26	27.187500	27.312500	27.031250	27.062500	5.314332	3227200
1988-05-27	27.031250	27.093750	26.875000	27.000000	5.302058	2108000
1988-05-31	27.062500	28.250000	27.031250	28.125000	5.522974	4849600
1988-06-01	28.250000	28.625000	28.093750	28.281250	5.553660	8707200
1988-06-02	28.281250	28.406250	27.937500	28.156250	5.529116	4360000
1988-06-03	28.218750	28.468750	28.000000	28.312500	5.559797	3345600
1988-06-06	28.406250	28.593750	28.250000	28.593750	5.615025	4240000
1988-06-07	28.562500	28.812500	28.406250	28.437500	5.584345	6927600
1988-06-08	28.531250	29.218750	28.500000	29.156250	5.725488	8447600
1988-06-09	29.093750	29.281250	28.812500	28.843750	5.664119	6520000
1988-06-10	28.968750	29.343750	28.875000	29.000000	5.694802	5142400
1988-06-13	29.093750	29.343750	28.937500	29.250000	5.743896	4115600
1988-06-14	29.750000	29.937500	29.562500	29.687500	5.829814	9561600
1988-06-15	29.625000	29.906250	29.625000	29.718750	5.835948	5475600
1988-06-16	29.437500	29.593750	29.281250	29.281250	5.750031	4766800
1988-06-17	29.312500	29.375000	28.937500	29.375000	5.768444	9338800
1988-06-20	29.218750	29.406250	29.156250	29.281250	5.750031	3746000
1988-06-21	29.468750	30.093750	29.375000	30.062500	5.903447	8454400
1988-06-22	30.750000	30.906250	30.656250	30.750000	6.038456	16360400
1988-06-23	30.750000	31.468750	30.687500	31.437500	6.173465	11714000
1988-06-24	31.562500	31.562500	31.187500	31.281250	6.142778	6746800
1988-06-27	31.312500	31.562500	31.187500	31.250000	6.136641	6786800
1988-06-28	31.281250	31.937500	31.250000	31.750000	6.234830	7354400
1988-06-29	31.937500	32.093750	31.593750	31.750000	6.234830	8623600
1988-06-30	31.875000	31.937500	31.687500	31.843750	6.253239	6336400
1988-07-01	31.937500	31.937500	31.437500	31.656250	6.216420	4240000
1988-07-05	31.593750	32.312500	31.500000	32.312500	6.345292	5349200
1988-07-06	32.281250	32.375000	31.500000	31.718750	6.228692	8117200
1988-07-07	31.656250	31.968750	31.593750	31.906250	6.265511	8262800
1988-07-08	31.812500	32.062500	31.562500	31.593750	6.204144	5797600
1988-07-11	31.687500	31.843750	31.593750	31.687500	6.222551	3033600
1988-07-12	31.781250	31.843750	31.093750	31.312500	6.148917	6585600
1988-07-13	31.343750	31.406250	30.875000	31.312500	6.148917	6727600
1988-07-14	31.343750	31.437500	31.156250	31.187500	6.124369	5150800
1988-07-15	31.375000	31.625000	31.250000	31.625000	6.210283	7890800
1988-07-18	31.406250	31.562500	31.218750	31.281250	6.142778	6892000
1988-07-19	31.281250	31.343750	30.781250	31.000000	6.087552	6014000
1988-07-20	31.156250	31.187500	30.843750	31.000000	6.087552	4856800
1988-07-21	30.875000	30.906250	30.375000	30.437500	5.977091	4772800
1988-07-22	30.375000	30.406250	30.000000	30.031250	5.897315	7274800
1988-07-25	30.156250	30.593750	30.062500	30.593750	6.007768	4532000
1988-07-26	30.625000	30.843750	30.593750	30.656250	6.020049	5232000
1988-07-27	30.718750	30.781250	30.187500	30.281250	5.946406	5170400
1988-07-28	30.437500	30.968750	30.312500	30.937500	6.075280	4847600
1988-07-29	31.125000	31.562500	31.062500	31.437500	6.173465	7335200
1988-08-01	31.500000	31.625000	31.343750	31.562500	6.198008	4344400
1988-08-02	31.625000	31.718750	31.156250	31.437500	6.173465	5353600
1988-08-03	31.437500	31.625000	31.375000	31.437500	6.173465	7685600
1988-08-04	31.375000	31.375000	31.000000	31.062500	6.320993	4455200
1988-08-05	30.906250	31.062500	30.875000	30.968750	6.301919	2884000
1988-08-08	30.937500	31.093750	30.781250	30.781250	6.263763	2588000
1988-08-09	30.906250	30.906250	30.406250	30.406250	6.187449	6506000
1988-08-10	30.312500	30.406250	29.718750	29.718750	6.047553	8146000
1988-08-11	29.843750	29.906250	29.343750	29.750000	6.053910	7612000
1988-08-12	29.656250	29.687500	29.468750	29.500000	6.003035	3742000
1988-08-15	29.406250	29.468750	28.750000	28.781250	5.856774	6656000
1988-08-16	28.750000	29.187500	28.656250	28.937500	5.888572	8816000
1988-08-17	28.937500	29.093750	28.437500	28.656250	5.831339	5870800
1988-08-18	28.687500	28.875000	28.531250	28.656250	5.831339	3633600
1988-08-19	28.718750	28.750000	28.125000	28.187500	5.735949	5279600
1988-08-22	28.250000	28.281250	27.687500	27.687500	5.634205	4479200
1988-08-23	27.781250	27.937500	27.593750	27.718750	5.640563	4774800
1988-08-24	27.843750	28.218750	27.812500	28.187500	5.735949	5272800
1988-08-25	27.937500	28.031250	27.687500	27.906250	5.678717	4920000
1988-08-26	27.906250	28.187500	27.875000	28.062500	5.710514	3076000
1988-08-29	28.187500	28.500000	28.187500	28.343750	5.767749	3469600
1988-08-30	28.406250	28.437500	28.156250	28.218750	5.742310	3587200
1988-08-31	28.343750	28.375000	27.687500	27.875000	5.672360	3728800
1988-09-01	27.781250	27.781250	27.375000	27.562500	5.608768	5952400
1988-09-02	27.906250	28.687500	27.906250	28.500000	5.799543	6259600
1988-09-06	28.437500	28.468750	28.093750	28.218750	5.742310	3832800
1988-09-07	28.312500	28.312500	27.906250	27.937500	5.685076	3678000
1988-09-08	27.906250	28.281250	27.843750	28.031250	5.704152	4192800
1988-09-09	28.000000	28.812500	27.812500	28.593750	5.818619	7888000
1988-09-12	28.718750	28.843750	28.343750	28.406250	5.780467	5224000
1988-09-13	28.187500	28.750000	28.125000	28.750000	5.850416	5270000
1988-09-14	28.937500	28.968750	28.375000	28.656250	5.831339	7358800
1988-09-15	28.718750	28.843750	28.437500	28.437500	5.786826	3588000
1988-09-16	28.375000	28.750000	28.343750	28.562500	5.812263	9426000
1988-09-19	28.437500	28.531250	27.937500	28.187500	5.735949	6198000
1988-09-20	28.156250	28.343750	28.093750	28.187500	5.735949	2929200
1988-09-21	28.250000	28.406250	28.125000	28.312500	5.761386	2695600
1988-09-22	28.281250	28.468750	28.000000	28.000000	5.697794	5102400
1988-09-23	28.000000	28.343750	27.937500	28.218750	5.742310	3603600
1988-09-26	28.250000	28.406250	28.062500	28.062500	5.710514	3405200
1988-09-27	28.093750	28.406250	27.843750	28.312500	5.761386	4819600
1988-09-28	28.250000	28.531250	28.250000	28.468750	5.793184	3982800
1988-09-29	28.500000	28.875000	28.437500	28.843750	5.869493	5429600
1988-09-30	28.843750	29.125000	28.687500	28.843750	5.869493	6477200
1988-10-03	28.781250	28.812500	28.500000	28.718750	5.844057	4172000
1988-10-04	28.718750	28.843750	28.593750	28.625000	5.824977	3340000
1988-10-05	28.531250	28.593750	28.187500	28.468750	5.793184	4524400
1988-10-06	28.343750	28.531250	28.343750	28.500000	5.799543	3113200
1988-10-07	28.812500	29.062500	28.687500	29.000000	5.901288	7892400
1988-10-10	29.000000	29.125000	28.875000	29.031250	5.907651	3346000
1988-10-11	29.062500	29.687500	29.031250	29.687500	6.041193	6417200
1988-10-12	29.437500	29.625000	29.375000	29.375000	5.977602	7264400
1988-10-13	29.468750	29.937500	29.437500	29.656250	6.034832	6099600
1988-10-14	29.968750	30.062500	29.843750	29.937500	6.092063	8980000
1988-10-17	29.906250	30.468750	29.843750	30.281250	6.162015	4368000
1988-10-18	30.312500	31.093750	30.281250	31.093750	6.327349	7079200
1988-10-19	31.062500	31.187500	30.125000	30.593750	6.225603	8982400
1988-10-20	30.656250	31.218750	30.593750	31.218750	6.352788	6826800
1988-10-21	31.156250	31.156250	30.906250	31.093750	6.327349	7736800
1988-10-24	31.156250	31.156250	30.781250	30.781250	6.263763	4093200
1988-10-25	30.812500	30.875000	30.562500	30.718750	6.251041	4112000
1988-10-26	30.625000	30.625000	30.375000	30.406250	6.187449	3657200
1988-10-27	30.312500	30.312500	29.875000	30.062500	6.117498	5396800
1988-10-28	30.187500	30.312500	30.093750	30.187500	6.142938	3808800
1988-10-31	30.062500	30.718750	30.062500	30.656250	6.238327	5066800
1988-11-01	30.718750	31.093750	30.625000	31.000000	6.308276	5109600
1988-11-02	30.906250	30.968750	30.437500	30.718750	6.251041	4096000
1988-11-03	30.718750	30.718750	30.531250	30.562500	6.219247	3634400
1988-11-04	30.093750	30.343750	30.062500	30.062500	6.345899	6867200
1988-11-07	30.000000	30.031250	29.656250	29.781250	6.286533	5756800
1988-11-08	29.906250	30.156250	29.843750	29.937500	6.319517	4466400
1988-11-09	29.875000	30.000000	29.625000	29.968750	6.326110	5564400
1988-11-10	29.937500	30.093750	29.906250	29.937500	6.319517	4514000
1988-11-11	29.750000	29.812500	29.093750	29.156250	6.154602	5540800
1988-11-14	29.312500	29.375000	29.093750	29.281250	6.180988	5311600
1988-11-15	29.312500	29.531250	29.250000	29.375000	6.200778	4088000
1988-11-16	29.375000	29.375000	28.625000	28.875000	6.095233	7426000
1988-11-17	28.937500	29.000000	28.718750	28.875000	6.095233	4945200
1988-11-18	28.968750	29.031250	28.843750	28.937500	6.108428	4562000
1988-11-21	28.875000	28.906250	28.531250	28.906250	6.101829	4057600
1988-11-22	28.875000	29.312500	28.843750	29.250000	6.174388	4103200
1988-11-23	29.312500	29.625000	29.250000	29.500000	6.227165	3122400
1988-11-25	29.187500	29.187500	29.000000	29.000000	6.121617	2644000
1988-11-28	29.062500	29.937500	29.062500	29.718750	6.273339	5970400
1988-11-29	29.843750	29.937500	29.406250	29.843750	6.299727	6780800
1988-11-30	29.812500	29.937500	29.562500	29.625000	6.253549	5083600
1988-12-01	29.593750	29.687500	29.437500	29.562500	6.240354	3590800
1988-12-02	29.406250	29.843750	29.406250	29.812500	6.293129	5431200
1988-12-05	29.875000	30.406250	29.875000	30.218750	6.378883	5518000
1988-12-06	30.218750	30.531250	30.125000	30.531250	6.444852	5074000
1988-12-07	30.468750	30.687500	30.218750	30.250000	6.385482	5619200
1988-12-08	30.156250	30.343750	29.843750	29.843750	6.299727	3638400
1988-12-09	29.906250	30.187500	29.906250	30.093750	6.352498	4513200
1988-12-12	30.125000	30.468750	30.031250	30.125000	6.359093	3583200
1988-12-13	30.062500	30.187500	29.875000	30.187500	6.372289	3838400
1988-12-14	30.093750	30.437500	30.062500	30.125000	6.359093	4783200
1988-12-15	30.343750	30.406250	30.062500	30.250000	6.385482	3701600
1988-12-16	30.312500	30.468750	30.281250	30.312500	6.398675	8028400
1988-12-19	30.312500	30.812500	30.281250	30.687500	6.477833	5688000
1988-12-20	30.968750	31.031250	30.750000	30.812500	6.504220	8422400
1988-12-21	30.781250	30.906250	30.687500	30.750000	6.491025	4829600
1988-12-22	30.718750	30.812500	30.593750	30.625000	6.464643	3188000
1988-12-23	30.750000	30.875000	30.687500	30.843750	6.510818	1851600
1988-12-27	30.750000	30.968750	30.656250	30.781250	6.497623	2300000
1988-12-28	30.750000	30.781250	30.468750	30.625000	6.464643	2332800
1988-12-29	30.625000	31.000000	30.625000	30.812500	6.504220	3085200
1988-12-30	30.875000	30.906250	30.406250	30.468750	6.431657	2365600
1989-01-03	30.468750	30.562500	30.156250	30.250000	6.385482	5776000
1989-01-04	30.375000	30.656250	30.312500	30.625000	6.464643	5089600
1989-01-05	30.625000	30.781250	30.500000	30.562500	6.451450	5778400
1989-01-06	30.625000	30.687500	30.343750	30.468750	6.431657	5104000
1989-01-09	30.406250	30.593750	30.375000	30.500000	6.438256	4604400
1989-01-10	30.531250	30.625000	30.218750	30.281250	6.392078	4294800
1989-01-11	30.281250	30.562500	30.187500	30.562500	6.451450	3848800
1989-01-12	30.625000	31.031250	30.562500	30.781250	6.497623	7927600
1989-01-13	30.781250	30.937500	30.593750	30.843750	6.510818	4678000
1989-01-16	30.906250	31.281250	30.843750	31.062500	6.556991	4996000
1989-01-17	30.968750	31.125000	30.875000	30.968750	6.537205	4710800
1989-01-18	30.968750	31.250000	30.531250	31.250000	6.596571	7882400
1989-01-19	31.218750	31.343750	30.937500	31.062500	6.556991	6982400
1989-01-20	31.000000	31.093750	30.875000	30.906250	6.524008	4065200
1989-01-23	30.875000	31.031250	30.531250	30.593750	6.458040	3827600
1989-01-24	30.593750	31.156250	30.531250	31.062500	6.556991	5570800
1989-01-25	31.062500	31.093750	30.750000	30.812500	6.504220	5668800
1989-01-26	30.781250	31.750000	30.781250	31.500000	6.649343	10243600
1989-01-27	31.687500	31.968750	31.593750	31.718750	6.695520	11902000
1989-01-30	31.843750	32.312500	31.812500	32.187500	6.794467	8241600
1989-01-31	32.187500	32.718750	31.843750	32.656250	6.893415	9513600
1989-02-01	32.437500	32.718750	32.312500	32.406250	6.840643	8673600
1989-02-02	32.187500	32.468750	31.968750	32.093750	7.012717	6789200
1989-02-03	32.000000	32.218750	31.718750	31.937500	6.978576	6214400
1989-02-06	31.812500	31.968750	31.562500	31.656250	6.917120	4803600
1989-02-07	31.562500	32.156250	31.562500	31.906250	6.971747	6187200
1989-02-08	32.031250	32.093750	31.718750	31.750000	6.937607	6115200
1989-02-09	31.593750	31.875000	31.500000	31.593750	6.903465	6344000
1989-02-10	31.437500	31.656250	31.250000	31.250000	6.828352	7702400
1989-02-13	31.437500	31.562500	31.187500	31.500000	6.882978	5232800
1989-02-14	31.656250	31.687500	31.187500	31.187500	6.814694	4462400
1989-02-15	31.218750	31.781250	31.218750	31.750000	6.937607	6428800
1989-02-16	31.718750	31.718750	31.250000	31.468750	6.876153	5086400
1989-02-17	31.468750	31.656250	31.312500	31.312500	6.842013	5346800
1989-02-21	31.406250	31.500000	31.250000	31.375000	6.855666	4401200
1989-02-22	31.312500	31.375000	30.812500	30.843750	6.739584	5408000
1989-02-23	30.687500	30.906250	30.656250	30.843750	6.739584	6268800
1989-02-24	30.843750	30.875000	30.281250	30.281250	6.616675	6991600
1989-02-27	30.312500	30.468750	30.156250	30.406250	6.643985	7054400
1989-02-28	30.437500	30.562500	30.343750	30.375000	6.637158	4885600
1989-03-01	30.531250	30.593750	29.781250	29.968750	6.548388	5998400
1989-03-02	29.937500	30.218750	29.937500	30.125000	6.582531	5352000
1989-03-03	30.156250	30.250000	30.031250	30.218750	6.603018	3786400
1989-03-06	30.343750	30.406250	30.156250	30.375000	6.637158	5311200
1989-03-07	30.250000	30.281250	29.843750	29.968750	6.548388	7507200
1989-03-08	29.906250	30.156250	29.875000	29.906250	6.534735	5387200
1989-03-09	29.906250	29.968750	29.531250	29.656250	6.480104	5651600
1989-03-10	29.562500	29.625000	29.281250	29.562500	6.459621	7144400
1989-03-13	29.531250	29.906250	29.531250	29.718750	6.493763	5710400
1989-03-14	29.812500	29.843750	29.406250	29.468750	6.439137	4679600
1989-03-15	29.437500	29.687500	29.250000	29.250000	6.391337	6606000
1989-03-16	29.343750	29.687500	29.312500	29.531250	6.452793	9067600
1989-03-17	28.906250	29.125000	27.843750	28.125000	6.145515	18744400
1989-03-20	27.781250	27.843750	27.250000	27.375000	5.981635	15914400
1989-03-21	27.593750	27.625000	27.437500	27.531250	6.015779	13825200
1989-03-22	27.062500	27.343750	26.906250	27.312500	5.967982	10378800
1989-03-23	27.437500	27.562500	27.125000	27.406250	5.988466	8062000
1989-03-27	27.375000	27.593750	27.250000	27.531250	6.015779	5455200
1989-03-28	27.656250	27.718750	27.343750	27.500000	6.008948	4989600
1989-03-29	27.437500	27.593750	27.281250	27.406250	5.988466	4898400
1989-03-30	27.406250	27.437500	27.062500	27.187500	5.940668	6609600
1989-03-31	27.250000	27.375000	27.250000	27.281250	5.961152	4478800
1989-04-03	27.312500	27.375000	27.125000	27.125000	5.927010	5124000
1989-04-04	27.000000	27.125000	26.562500	26.781250	5.851897	9346800
1989-04-05	26.781250	27.000000	26.781250	26.937500	5.886041	5808000
1989-04-06	26.843750	27.062500	26.781250	27.000000	5.899697	4009600
1989-04-07	26.937500	27.562500	26.937500	27.437500	5.995296	6426800
1989-04-10	27.375000	27.562500	27.375000	27.500000	6.008948	3378400
1989-04-11	27.562500	27.843750	27.500000	27.781250	6.070405	4747600
1989-04-12	27.968750	28.062500	27.718750	27.781250	6.070405	4037600
1989-04-13	27.687500	27.750000	27.218750	27.312500	5.967982	3826800
1989-04-14	27.625000	28.000000	27.625000	27.718750	6.056749	7160800
1989-04-17	27.687500	27.937500	27.687500	27.843750	6.084064	3648800
1989-04-18	28.062500	28.281250	28.031250	28.250000	6.172831	6229600
1989-04-19	28.125000	28.281250	28.031250	28.093750	6.138692	5820400
1989-04-20	28.156250	28.218750	27.750000	28.093750	6.138692	4931600
1989-04-21	28.125000	28.375000	28.031250	28.375000	6.200144	6157600
1989-04-24	28.375000	28.593750	28.281250	28.375000	6.200144	5777200
1989-04-25	28.500000	28.781250	28.343750	28.625000	6.254772	8021200
1989-04-26	28.625000	28.687500	28.375000	28.625000	6.254772	5206400
1989-04-27	28.656250	28.937500	28.562500	28.656250	6.261600	7433600
1989-04-28	28.656250	28.656250	28.500000	28.531250	6.234287	4438000
1989-05-01	28.250000	28.406250	28.218750	28.343750	6.193318	4713200
1989-05-02	28.406250	28.437500	28.093750	28.093750	6.138692	3744000
1989-05-03	28.062500	28.125000	27.875000	27.875000	6.090892	5728800
1989-05-04	27.625000	27.781250	27.562500	27.656250	6.317314	3936000
1989-05-05	27.812500	27.843750	27.281250	27.343750	6.245935	5777200
1989-05-08	27.281250	27.437500	27.156250	27.375000	6.253070	5288000
1989-05-09	27.343750	27.531250	27.281250	27.437500	6.267348	6089600
1989-05-10	27.500000	27.562500	27.406250	27.406250	6.260206	5157600
1989-05-11	27.468750	27.468750	27.250000	27.281250	6.231656	4770400
1989-05-12	27.750000	27.812500	27.562500	27.687500	6.324458	6883600
1989-05-15	27.718750	28.218750	27.656250	28.187500	6.438665	8061200
1989-05-16	28.125000	28.281250	27.812500	27.843750	6.360143	8015200
1989-05-17	27.843750	27.968750	27.562500	27.875000	6.367281	7227600
1989-05-18	27.687500	28.125000	27.656250	28.000000	6.395837	6972000
1989-05-19	28.062500	28.125000	27.718750	27.781250	6.345868	11465200
1989-05-22	27.906250	27.968750	27.312500	27.468750	6.274487	7728000
1989-05-23	27.312500	27.468750	27.281250	27.375000	6.253070	8030400
1989-05-24	27.375000	27.531250	27.343750	27.437500	6.267348	6724000
1989-05-25	27.375000	27.562500	27.375000	27.406250	6.260206	3919200
1989-05-26	27.406250	27.500000	27.312500	27.375000	6.253070	3366400
1989-05-30	27.406250	27.437500	26.875000	27.062500	6.181692	6532400
1989-05-31	27.031250	27.531250	26.968750	27.406250	6.260206	6944400
1989-06-01	27.375000	27.687500	27.375000	27.500000	6.281624	5605600
1989-06-02	27.625000	27.718750	27.406250	27.531250	6.288765	6460800
1989-06-05	27.531250	27.531250	27.187500	27.250000	6.224520	5078800
1989-06-06	27.281250	27.437500	27.156250	27.406250	6.260206	7084400
1989-06-07	27.437500	27.593750	27.281250	27.375000	6.253070	4569200
1989-06-08	27.406250	27.406250	27.187500	27.312500	6.238797	5085600
1989-06-09	27.250000	27.375000	27.093750	27.093750	6.188828	5567200
1989-06-12	26.875000	27.250000	26.875000	27.218750	6.217381	7675200
1989-06-13	27.250000	27.906250	27.125000	27.750000	6.338730	9296000
1989-06-14	27.812500	27.875000	27.406250	27.593750	6.303041	4780800
1989-06-15	27.593750	27.625000	27.125000	27.343750	6.245935	6276400
1989-06-16	27.218750	27.406250	27.093750	27.375000	6.253070	10901200
1989-06-19	27.406250	27.625000	27.406250	27.593750	6.303041	4937600
1989-06-20	27.562500	27.812500	27.343750	27.375000	6.253070	4722000
1989-06-21	27.468750	27.593750	27.343750	27.437500	6.267348	5136400
1989-06-22	27.406250	27.468750	27.125000	27.281250	6.231656	6168400
1989-06-23	27.500000	27.781250	27.406250	27.718750	6.331594	8511600
1989-06-26	27.812500	28.187500	27.718750	28.000000	6.395837	6836400
1989-06-27	28.125000	28.625000	28.093750	28.593750	6.531463	9717200
1989-06-28	28.562500	28.781250	28.281250	28.468750	6.502908	6776800
1989-06-29	28.281250	28.312500	27.812500	27.875000	6.367281	6438000
1989-06-30	27.937500	28.031250	27.406250	27.968750	6.388696	7298800
1989-07-03	28.125000	28.125000	27.937500	28.062500	6.410114	2451200
1989-07-05	27.937500	28.187500	27.812500	28.000000	6.395837	4124400
1989-07-06	28.093750	28.093750	27.843750	27.906250	6.374421	3357200
1989-07-07	27.968750	28.187500	27.812500	28.031250	6.402975	4863200
1989-07-10	28.093750	28.750000	28.062500	28.656250	6.545738	7008400
1989-07-11	28.875000	28.968750	28.406250	28.468750	6.502908	6970000
1989-07-12	28.406250	28.781250	28.343750	28.687500	6.552880	4613600
1989-07-13	28.687500	28.812500	28.562500	28.718750	6.560014	4674400
1989-07-14	28.687500	28.750000	28.406250	28.687500	6.552880	5793200
1989-07-17	28.625000	29.125000	28.625000	29.000000	6.624259	5684800
1989-07-18	29.031250	29.187500	28.625000	28.687500	6.552880	6050400
1989-07-19	28.812500	28.875000	28.531250	28.593750	6.531463	5478400
1989-07-20	28.500000	28.656250	28.187500	28.187500	6.438665	5055200
1989-07-21	28.125000	28.593750	28.125000	28.531250	6.517186	6610800
1989-07-24	28.468750	28.531250	28.343750	28.375000	6.481491	3789600
1989-07-25	28.406250	28.593750	28.125000	28.187500	6.438665	4400800
1989-07-26	27.843750	28.156250	27.656250	28.125000	6.424390	8783600
1989-07-27	28.125000	28.250000	27.968750	28.250000	6.452942	6232400
1989-07-28	28.312500	28.562500	28.281250	28.343750	6.474357	4750800
1989-07-31	28.406250	28.812500	28.406250	28.750000	6.567150	5461200
1989-08-01	28.875000	29.125000	28.625000	28.656250	6.545738	7968000
1989-08-02	28.687500	28.750000	28.406250	28.500000	6.510050	6328400
1989-08-03	28.187500	28.500000	28.156250	28.437500	6.783785	8900000
1989-08-04	28.343750	28.937500	28.312500	28.875000	6.888151	9625600
1989-08-07	29.125000	29.406250	28.937500	29.343750	6.999969	8838000
1989-08-08	29.468750	29.843750	29.437500	29.562500	7.052155	10592800
1989-08-09	29.500000	29.781250	29.281250	29.281250	6.985064	6479200
1989-08-10	29.218750	29.562500	29.031250	29.375000	7.007425	5542000
1989-08-11	29.500000	29.562500	28.718750	28.875000	6.888151	7165200
1989-08-14	28.750000	29.125000	28.687500	29.031250	6.925425	5942400
1989-08-15	29.125000	29.125000	28.843750	29.062500	6.932877	4409600
1989-08-16	29.062500	29.093750	28.781250	28.875000	6.888151	4097600
1989-08-17	28.875000	28.937500	28.593750	28.687500	6.843422	4374800
1989-08-18	28.687500	28.875000	28.687500	28.781250	6.865786	5214800
1989-08-21	28.750000	28.843750	28.250000	28.250000	6.739052	4914000
1989-08-22	28.281250	28.468750	28.125000	28.406250	6.776326	6304000
1989-08-23	28.468750	28.531250	28.187500	28.500000	6.798691	4057600
1989-08-24	28.468750	29.031250	28.312500	29.000000	6.917972	10243200
1989-08-25	29.000000	29.125000	28.906250	29.031250	6.925425	5590400
1989-08-28	29.000000	29.531250	28.843750	29.500000	7.037242	6726400
1989-08-29	29.437500	29.593750	29.000000	29.093750	6.940331	5335200
1989-08-30	29.125000	29.375000	29.031250	29.218750	6.970153	6039200
1989-08-31	29.312500	29.406250	29.218750	29.281250	6.985064	3756000
1989-09-01	29.218750	29.562500	29.218750	29.343750	6.999969	4199200
1989-09-05	29.375000	29.687500	29.343750	29.437500	7.022331	6833200
1989-09-06	29.406250	29.406250	29.000000	29.187500	6.962699	4422400
1989-09-07	29.250000	29.250000	28.968750	29.062500	6.932877	4564800
1989-09-08	28.968750	29.093750	28.750000	29.000000	6.917972	4693600
1989-09-11	28.968750	29.093750	28.843750	29.062500	6.932877	3786400
1989-09-12	29.031250	29.312500	29.031250	29.218750	6.970153	4316800
1989-09-13	29.250000	29.375000	28.843750	28.843750	6.880701	6668000
1989-09-14	28.843750	28.968750	28.750000	28.937500	6.903062	4278000
1989-09-15	28.906250	29.062500	28.781250	28.875000	6.888151	8215200
1989-09-18	28.906250	29.031250	28.843750	29.031250	6.925425	3597600
1989-09-19	29.093750	29.125000	29.000000	29.000000	6.917972	4152000
1989-09-20	29.000000	29.093750	28.937500	29.000000	6.917972	3857600
1989-09-21	29.000000	29.312500	29.000000	29.031250	6.925425	4774000
1989-09-22	29.093750	29.218750	29.031250	29.125000	6.947787	2908000
1989-09-25	29.187500	29.468750	29.031250	29.062500	6.932877	4562000
1989-09-26	29.187500	29.437500	29.156250	29.375000	7.007425	5478800
1989-09-27	27.750000	28.125000	27.750000	27.875000	6.649601	22626000
1989-09-28	27.781250	27.812500	26.937500	27.250000	6.500500	15702800
1989-09-29	27.250000	27.343750	27.156250	27.312500	6.515416	8686000
1989-10-02	27.343750	27.437500	27.093750	27.156250	6.478142	6179600
1989-10-03	27.031250	27.062500	26.406250	26.500000	6.321592	11879200
1989-10-04	26.500000	27.062500	26.500000	27.062500	6.455778	12170000
1989-10-05	27.187500	27.281250	26.750000	26.875000	6.411050	6962000
1989-10-06	26.875000	27.031250	26.781250	26.875000	6.411050	5562800
1989-10-09	26.937500	27.312500	26.937500	27.312500	6.515416	3172000
1989-10-10	27.312500	27.343750	26.968750	27.062500	6.455778	4258000
1989-10-11	27.000000	27.062500	26.875000	26.937500	6.425960	4696400
1989-10-12	26.906250	26.937500	26.812500	26.906250	6.418500	4170400
1989-10-13	26.843750	27.000000	24.968750	25.500000	6.083041	9716800
1989-10-16	24.625000	26.937500	24.437500	25.750000	6.142683	21450800
1989-10-17	25.500000	25.718750	25.125000	25.562500	6.097950	11628400
1989-10-18	25.437500	25.750000	25.375000	25.437500	6.068133	6253200
1989-10-19	25.875000	26.343750	25.781250	26.031250	6.209773	8906400
1989-10-20	26.031250	26.156250	25.875000	26.062500	6.217224	7726400
1989-10-23	26.062500	26.187500	25.843750	25.875000	6.172503	5800000
1989-10-24	25.812500	26.125000	25.250000	25.750000	6.142683	8082000
1989-10-25	25.437500	25.687500	25.437500	25.468750	6.075586	4377200
1989-10-26	25.281250	25.437500	25.125000	25.187500	6.008499	6823600
1989-10-27	25.062500	25.218750	24.875000	24.968750	5.956309	8436400
1989-10-30	25.125000	25.187500	24.843750	24.875000	5.933948	4741600
1989-10-31	25.000000	25.343750	24.968750	25.062500	5.978673	7036000
1989-11-01	25.062500	25.093750	24.906250	25.000000	5.963765	7224400
1989-11-02	24.781250	24.906250	24.187500	24.468750	6.133918	10778000
1989-11-03	24.468750	24.718750	24.468750	24.625000	6.173085	4481600
1989-11-06	24.531250	24.531250	24.125000	24.156250	6.055577	8018400
1989-11-07	24.125000	24.437500	24.062500	24.343750	6.102584	5996400
1989-11-08	24.406250	24.500000	24.187500	24.187500	6.063413	6315200
1989-11-09	24.218750	24.375000	24.125000	24.343750	6.102584	6111600
1989-11-10	24.468750	24.656250	24.406250	24.531250	6.149583	5310400
1989-11-13	24.593750	24.718750	24.437500	24.562500	6.157420	5713600
1989-11-14	24.687500	24.812500	24.437500	24.500000	6.141751	6759600
1989-11-15	24.593750	24.625000	24.281250	24.468750	6.133918	5221200
1989-11-16	24.500000	24.562500	24.000000	24.281250	6.086915	7245200
1989-11-17	24.250000	24.937500	24.187500	24.781250	6.212253	9109200
1989-11-20	24.781250	24.843750	24.500000	24.687500	6.188755	4998800
1989-11-21	24.750000	24.937500	24.625000	24.875000	6.235760	4511600
1989-11-22	24.906250	25.125000	24.843750	25.031250	6.274925	4517600
1989-11-24	25.062500	25.187500	25.062500	25.093750	6.290593	2555200
1989-11-27	25.125000	25.187500	24.562500	24.843750	6.227924	4981600
1989-11-28	24.781250	24.843750	24.625000	24.718750	6.196589	4630800
1989-11-29	24.625000	24.656250	24.375000	24.437500	6.126087	3826000
1989-11-30	24.375000	24.531250	24.218750	24.406250	6.118252	4005200
1989-12-01	24.406250	24.531250	24.218750	24.281250	6.086915	5736800
1989-12-04	24.343750	24.875000	24.343750	24.812500	6.220090	8107600
1989-12-05	25.437500	25.468750	24.906250	24.906250	6.243592	8866800
1989-12-06	24.750000	24.812500	24.625000	24.656250	6.180918	5335200
1989-12-07	24.718750	24.812500	24.406250	24.500000	6.141751	5524800
1989-12-08	24.500000	24.531250	24.125000	24.218750	6.071248	4910400
1989-12-11	24.156250	24.187500	23.875000	24.031250	6.024243	6948800
1989-12-12	24.031250	24.250000	23.906250	24.250000	6.079081	8408400
1989-12-13	24.218750	24.343750	23.906250	23.968750	6.008574	5335600
1989-12-14	23.781250	23.875000	23.750000	23.781250	5.961574	5546000
1989-12-15	23.812500	23.812500	23.500000	23.750000	5.953739	12173200
1989-12-18	23.656250	23.812500	23.343750	23.406250	5.867569	7727600
1989-12-19	23.406250	23.812500	23.343750	23.687500	5.938068	8968800
1989-12-20	23.718750	23.781250	23.468750	23.656250	5.930236	6065200
1989-12-21	23.625000	23.843750	23.593750	23.781250	5.961574	7221600
1989-12-22	23.812500	23.937500	23.781250	23.843750	5.977240	4020400
1989-12-26	23.781250	23.875000	23.562500	23.625000	5.922401	2728800
1989-12-27	23.687500	23.843750	23.625000	23.687500	5.938068	4662800
1989-12-28	23.718750	23.781250	23.500000	23.531250	5.898899	4769200
1989-12-29	23.562500	23.656250	23.500000	23.531250	5.898899	6549600
1990-01-02	23.687500	24.531250	23.625000	24.500000	6.141751	7041600
1990-01-03	24.687500	24.875000	24.593750	24.718750	6.196589	9464000
1990-01-04	24.750000	25.093750	24.718750	25.000000	6.267095	9674800
1990-01-05	24.968750	25.406250	24.875000	24.937500	6.251423	7570000
1990-01-08	24.812500	25.218750	24.812500	25.093750	6.290593	4625200
1990-01-09	25.125000	25.312500	24.843750	24.843750	6.227924	7048000
1990-01-10	24.875000	25.000000	24.656250	24.750000	6.204423	5945600
1990-01-11	24.875000	25.093750	24.843750	24.968750	6.259260	5905600
1990-01-12	24.656250	24.812500	24.406250	24.468750	6.133918	5390800
1990-01-15	24.406250	24.593750	24.312500	24.531250	6.149583	4035600
1990-01-16	24.375000	25.093750	24.375000	25.031250	6.274925	8220400
1990-01-17	25.093750	25.218750	24.593750	24.718750	6.196589	8926000
1990-01-18	24.500000	24.906250	24.406250	24.875000	6.235760	6926400
1990-01-19	24.937500	24.968750	24.625000	24.656250	6.180918	6594800
1990-01-22	24.687500	24.781250	24.125000	24.156250	6.055577	6882800
1990-01-23	24.250000	24.562500	24.156250	24.187500	6.063413	5922800
1990-01-24	23.937500	24.468750	23.875000	24.375000	6.110416	9820400
1990-01-25	24.468750	24.468750	23.750000	23.968750	6.008574	6792400
1990-01-26	24.031250	24.312500	23.781250	24.218750	6.071248	7345600
1990-01-29	24.343750	24.437500	23.875000	24.312500	6.094748	5153600
1990-01-30	24.343750	24.406250	23.937500	24.312500	6.094748	8646800
1990-01-31	24.500000	24.656250	24.406250	24.656250	6.180918	8452000
1990-02-01	24.656250	24.937500	24.437500	24.437500	6.126087	6903600
1990-02-02	24.468750	24.687500	24.468750	24.593750	6.165251	6064400
1990-02-05	24.406250	24.968750	24.375000	24.906250	6.566669	5299200
1990-02-06	24.906250	25.343750	24.656250	25.250000	6.657301	10808000
1990-02-07	25.187500	25.937500	25.156250	25.781250	6.797369	12057600
1990-02-08	25.906250	25.968750	25.468750	25.687500	6.772651	7932000
1990-02-09	25.718750	25.812500	25.500000	25.625000	6.756171	5061600
1990-02-12	25.593750	25.593750	25.156250	25.281250	6.665537	4766400
1990-02-13	25.468750	25.812500	25.312500	25.812500	6.805607	7168400
1990-02-14	25.843750	26.062500	25.812500	25.937500	6.838563	6006800
1990-02-15	26.031250	26.156250	25.937500	25.937500	6.838563	5704000
1990-02-16	26.125000	26.125000	25.843750	25.875000	6.822086	8805600
1990-02-20	25.656250	25.781250	25.562500	25.718750	6.780892	5599600
1990-02-21	25.562500	26.281250	25.500000	26.218750	6.912718	8096400
1990-02-22	26.250000	26.375000	25.812500	25.812500	6.805607	9185600
1990-02-23	25.687500	25.968750	25.500000	25.656250	6.764410	6251600
1990-02-26	25.750000	26.031250	25.625000	26.000000	6.855042	5486000
1990-02-27	26.031250	26.375000	25.906250	25.937500	6.838563	6890800
1990-02-28	25.906250	26.156250	25.781250	25.968750	6.846806	5761200
1990-03-01	25.937500	26.093750	25.843750	26.000000	6.855042	4490800
1990-03-02	26.000000	26.343750	26.000000	26.218750	6.912718	5690000
1990-03-05	26.218750	26.468750	26.156250	26.250000	6.920958	5509200
1990-03-06	26.312500	26.437500	26.062500	26.437500	6.970392	5100800
1990-03-07	26.500000	26.562500	26.312500	26.375000	6.953913	6158400
1990-03-08	26.500000	26.843750	26.500000	26.750000	7.052784	6947600
1990-03-09	26.750000	26.843750	26.562500	26.625000	7.019828	7003200
1990-03-12	26.625000	26.937500	26.562500	26.937500	7.102217	6051200
1990-03-13	26.875000	27.062500	26.562500	26.562500	7.003346	8300800
1990-03-14	26.718750	26.750000	26.406250	26.562500	7.003346	4990800
1990-03-15	26.656250	26.843750	26.625000	26.750000	7.052784	5328000
1990-03-16	26.937500	27.187500	26.843750	27.156250	7.159894	10296400
1990-03-19	27.031250	27.281250	26.843750	27.250000	7.184613	6428800
1990-03-20	27.218750	27.343750	26.968750	27.000000	7.118698	7406400
1990-03-21	27.125000	27.125000	26.781250	26.812500	7.069262	3389200
1990-03-22	26.750000	26.875000	26.375000	26.625000	7.019828	4801200
1990-03-23	26.500000	26.531250	26.218750	26.250000	6.920958	4597600
1990-03-26	26.375000	26.437500	26.031250	26.031250	6.863280	3350000
1990-03-27	25.906250	26.187500	25.843750	26.125000	6.887999	5292800
1990-03-28	26.062500	26.468750	25.937500	26.468750	6.978633	5824400
1990-03-29	26.500000	26.718750	26.437500	26.500000	6.986869	5656800
1990-03-30	26.593750	26.687500	26.406250	26.531250	6.995109	5704000
1990-04-02	26.281250	26.468750	26.250000	26.468750	6.978633	5193200
1990-04-03	26.500000	26.687500	26.500000	26.656250	7.028063	4201600
1990-04-04	26.656250	26.937500	26.468750	26.625000	7.019828	6864800
1990-04-05	26.687500	26.718750	26.468750	26.531250	6.995109	3473600
1990-04-06	26.562500	26.593750	26.312500	26.468750	6.978633	3009200
1990-04-09	26.406250	26.468750	26.312500	26.375000	6.953913	3131200
1990-04-10	26.312500	26.593750	26.281250	26.468750	6.978633	3739200
1990-04-11	26.531250	26.625000	26.468750	26.593750	7.011587	2580800
1990-04-12	26.781250	27.000000	26.750000	26.781250	7.061017	3686400
1990-04-16	27.500000	27.812500	27.500000	27.718750	7.308202	16482800
1990-04-17	27.625000	27.812500	27.468750	27.781250	7.324681	7657600
1990-04-18	27.718750	27.718750	27.375000	27.468750	7.242286	6124000
1990-04-19	27.375000	27.562500	27.281250	27.281250	7.192849	6110000
1990-04-20	27.343750	27.375000	27.062500	27.343750	7.209330	6626000
1990-04-23	27.250000	27.375000	27.156250	27.343750	7.209330	5400800
1990-04-24	27.406250	27.593750	27.218750	27.218750	7.176372	5226400
1990-04-25	27.312500	27.531250	27.281250	27.343750	7.209330	4693600
1990-04-26	27.468750	27.500000	27.125000	27.187500	7.168133	5529200
1990-04-27	27.250000	27.250000	26.843750	26.843750	7.077502	3926400
1990-04-30	26.750000	27.312500	26.750000	27.250000	7.184613	6451600
1990-05-01	27.375000	27.406250	26.968750	27.000000	7.118698	4664800
1990-05-02	27.000000	27.281250	27.000000	27.281250	7.192849	4866400
1990-05-03	27.375000	27.531250	27.281250	27.312500	7.201087	6674800
1990-05-04	27.156250	27.656250	27.062500	27.625000	7.621118	6049200
1990-05-07	27.625000	27.843750	27.562500	27.625000	7.621118	5220800
1990-05-08	27.625000	27.750000	27.593750	27.687500	7.638357	4962000
1990-05-09	27.687500	27.812500	27.593750	27.812500	7.672843	4860000
1990-05-10	27.843750	28.218750	27.812500	28.093750	7.750426	7253200
1990-05-11	28.406250	28.625000	28.250000	28.500000	7.862507	10189200
1990-05-14	28.531250	28.875000	28.500000	28.562500	7.879747	9242400
1990-05-15	28.468750	28.906250	28.437500	28.906250	7.974580	5944000
1990-05-16	28.812500	28.937500	28.656250	28.843750	7.957340	7046000
1990-05-17	28.968750	29.062500	28.781250	29.031250	8.009064	6090400
1990-05-18	28.968750	29.062500	28.812500	28.843750	7.957340	7080800
1990-05-21	28.781250	29.343750	28.781250	29.250000	8.069412	6942400
1990-05-22	29.375000	29.437500	29.156250	29.437500	8.121140	7734400
1990-05-23	29.375000	29.687500	29.312500	29.687500	8.190107	6812400
1990-05-24	29.687500	29.718750	29.468750	29.687500	8.190107	5781200
1990-05-25	29.406250	29.500000	29.031250	29.062500	8.017683	4594800
1990-05-29	29.250000	29.968750	29.187500	29.937500	8.259083	7840400
1990-05-30	30.000000	30.531250	29.906250	30.218750	8.336668	11428000
1990-05-31	29.937500	30.218750	29.875000	30.000000	8.276320	7963600
1990-06-01	30.125000	30.187500	29.750000	29.875000	8.241834	6168000
1990-06-04	29.875000	30.218750	29.812500	30.093750	8.302184	5193200
1990-06-05	30.125000	30.468750	30.031250	30.187500	8.328045	9407600
1990-06-06	30.093750	30.562500	30.093750	30.156250	8.319425	6174000
1990-06-07	30.312500	30.375000	29.937500	30.156250	8.319425	5949600
1990-06-08	30.218750	30.218750	29.656250	29.687500	8.190107	5725200
1990-06-11	29.656250	30.062500	29.656250	29.968750	8.267701	4326800
1990-06-12	30.031250	30.218750	29.812500	30.062500	8.293562	5504800
1990-06-13	30.125000	30.531250	30.062500	30.343750	8.371157	8964000
1990-06-14	30.312500	30.468750	30.031250	30.218750	8.336668	6793200
1990-06-15	30.093750	30.312500	30.031250	30.093750	8.302184	8447600
1990-06-18	30.062500	30.187500	29.656250	29.656250	8.181489	5968000
1990-06-19	29.718750	29.781250	29.468750	29.687500	8.190107	5782400
1990-06-20	29.687500	29.781250	29.312500	29.500000	8.138380	4044800
1990-06-21	29.500000	29.781250	29.375000	29.781250	8.215976	4004800
1990-06-22	29.750000	29.875000	29.062500	29.062500	8.017683	4800400
1990-06-25	29.156250	29.312500	29.125000	29.156250	8.043549	4504800
1990-06-26	29.406250	29.500000	29.125000	29.187500	8.052172	5017600
1990-06-27	29.218750	29.531250	29.187500	29.500000	8.138380	4606800
1990-06-28	29.562500	29.593750	29.375000	29.406250	8.112519	3215200
1990-06-29	29.406250	29.531250	29.343750	29.375000	8.103899	3414800
1990-07-02	29.375000	29.687500	29.343750	29.625000	8.172863	3664000
1990-07-03	29.656250	29.687500	29.406250	29.406250	8.112519	2336400
1990-07-05	29.375000	29.406250	29.218750	29.343750	8.095281	3399200
1990-07-06	29.281250	29.625000	29.250000	29.500000	8.138380	2834400
1990-07-09	29.531250	29.812500	29.468750	29.750000	8.207354	3667200
1990-07-10	29.812500	29.937500	29.437500	29.437500	8.121140	4976000
1990-07-11	29.531250	29.812500	29.468750	29.781250	8.215976	4100000
1990-07-12	29.750000	30.093750	29.687500	30.000000	8.276320	6945600
1990-07-13	30.156250	30.531250	30.062500	30.250000	8.345290	8621600
1990-07-16	30.500000	30.781250	30.312500	30.593750	8.440127	8924400
1990-07-17	30.625000	30.625000	29.968750	30.187500	8.328045	6742800
1990-07-18	30.218750	30.406250	29.968750	29.968750	8.267701	6736400
1990-07-19	29.906250	30.031250	29.687500	30.000000	8.276320	5743200
1990-07-20	30.031250	30.062500	29.375000	29.406250	8.112519	7034400
1990-07-23	29.437500	29.437500	28.531250	28.968750	7.991824	8573200
1990-07-24	28.968750	29.000000	28.406250	28.687500	7.914230	6158000
1990-07-25	28.625000	28.875000	28.562500	28.687500	7.914230	5458800
1990-07-26	28.656250	28.656250	28.062500	28.281250	7.802157	5483600
1990-07-27	28.187500	28.187500	27.656250	27.843750	7.681457	7385200
1990-07-30	27.687500	28.093750	27.625000	28.031250	7.733187	5922800
1990-07-31	28.093750	28.218750	27.656250	27.875000	7.690083	5477200
1990-08-01	27.968750	28.093750	27.656250	27.906250	7.698703	6841200
1990-08-02	27.250000	27.687500	27.250000	27.437500	7.569385	7474800
1990-08-03	27.312500	27.375000	25.937500	27.031250	7.457309	14196800
1990-08-06	25.968750	26.093750	25.625000	25.968750	7.499910	9140000
1990-08-07	26.156250	26.250000	25.625000	25.750000	7.436735	8947200
1990-08-08	25.750000	25.968750	25.718750	25.781250	7.445759	7539200
1990-08-09	25.875000	25.968750	25.750000	25.812500	7.454781	5054800
1990-08-10	25.812500	25.906250	25.375000	25.500000	7.364531	5794000
1990-08-13	25.375000	26.000000	25.250000	25.937500	7.490886	6331200
1990-08-14	25.906250	26.281250	25.781250	26.093750	7.536013	6623600
1990-08-15	26.281250	26.312500	26.125000	26.250000	7.581141	6059600
1990-08-16	26.062500	26.437500	25.937500	25.937500	7.490886	8125600
1990-08-17	25.750000	25.843750	25.187500	25.343750	7.319407	10562400
1990-08-20	25.500000	25.687500	25.468750	25.562500	7.382583	4955200
1990-08-21	25.156250	25.437500	24.937500	25.125000	7.256227	9559600
1990-08-22	25.187500	25.250000	24.718750	24.750000	7.147928	7892000
1990-08-23	24.187500	24.593750	24.125000	24.218750	6.994501	9709600
1990-08-24	24.625000	25.250000	24.468750	25.093750	7.247205	8158400
1990-08-27	25.750000	26.093750	25.687500	26.093750	7.536013	6300400
1990-08-28	25.968750	26.031250	25.843750	25.906250	7.481862	3872400
1990-08-29	25.875000	26.093750	25.687500	25.968750	7.499910	4578800
1990-08-30	25.968750	26.031250	25.343750	25.437500	7.346477	4320400
1990-08-31	25.406250	25.468750	25.093750	25.468750	7.355502	3541600
1990-09-04	25.250000	25.656250	25.187500	25.625000	7.400635	4802000
1990-09-05	25.718750	25.968750	25.562500	25.625000	7.400635	5810400
1990-09-06	25.718750	25.875000	25.375000	25.593750	7.391610	5388000
1990-09-07	25.468750	26.375000	25.468750	26.375000	7.617235	6538800
1990-09-10	26.625000	26.906250	26.375000	26.468750	7.644312	6437600
1990-09-11	26.593750	26.937500	26.468750	26.875000	7.761637	5752800
1990-09-12	27.093750	27.093750	26.781250	26.968750	7.788712	4771600
1990-09-13	26.937500	26.937500	26.187500	26.250000	7.581141	4308000
1990-09-14	26.218750	26.250000	25.906250	26.093750	7.536013	5390400
1990-09-17	26.062500	26.437500	26.031250	26.281250	7.590163	3579600
1990-09-18	26.312500	26.906250	26.281250	26.812500	7.743591	6796800
1990-09-19	26.968750	27.312500	26.875000	27.093750	7.824821	8756400
1990-09-20	27.031250	27.250000	26.656250	26.968750	7.788712	4854000
1990-09-21	26.906250	26.968750	26.375000	26.687500	7.707490	8846000
1990-09-24	26.562500	26.562500	26.125000	26.250000	7.581141	7974800
1990-09-25	26.312500	26.625000	26.218750	26.593750	7.680410	6181200
1990-09-26	26.625000	26.687500	26.062500	26.343750	7.608211	6977600
1990-09-27	26.437500	26.656250	25.718750	26.093750	7.536013	6756400
1990-09-28	25.781250	26.781250	25.718750	26.593750	7.680410	7900400
1990-10-01	26.781250	27.375000	26.781250	27.250000	7.869946	7405200
1990-10-02	27.375000	27.593750	27.062500	27.062500	7.815790	7572400
1990-10-03	27.062500	27.250000	26.781250	26.843750	7.752616	4406800
1990-10-04	26.843750	27.062500	26.593750	26.968750	7.788712	4648000
1990-10-05	26.625000	27.250000	26.500000	27.062500	7.815790	6280000
1990-10-08	27.187500	27.375000	27.156250	27.375000	7.906042	3605200
1990-10-09	27.093750	27.156250	26.343750	26.343750	7.608211	5674400
1990-10-10	26.406250	26.656250	25.718750	25.875000	7.472835	9034400
1990-10-11	25.937500	25.968750	24.937500	25.250000	7.292331	12455200
1990-10-12	25.437500	25.500000	24.875000	25.062500	7.238182	9232400
1990-10-15	25.156250	25.218750	24.062500	24.812500	7.165977	12485600
1990-10-16	24.843750	25.093750	24.562500	24.843750	7.175004	6760800
1990-10-17	24.875000	25.406250	24.843750	25.187500	7.274282	5321200
1990-10-18	25.500000	26.343750	25.437500	26.343750	7.608211	7466000
1990-10-19	26.312500	27.250000	26.156250	26.906250	7.770667	10602400
1990-10-22	26.906250	27.187500	26.625000	26.937500	7.779686	7673200
1990-10-23	26.843750	27.062500	26.656250	26.687500	7.707490	5082800
1990-10-24	26.687500	27.250000	26.687500	27.156250	7.842869	6477600
1990-10-25	27.250000	27.312500	26.656250	27.031250	7.806767	6368000
1990-10-26	26.843750	26.875000	26.625000	26.718750	7.716516	4984400
1990-10-29	26.625000	26.968750	26.281250	26.500000	7.653338	5254400
1990-10-30	26.531250	26.718750	26.218750	26.593750	7.680410	6556000
1990-10-31	26.625000	26.656250	26.187500	26.375000	7.617235	5810000
1990-11-01	26.343750	26.843750	26.218750	26.812500	7.743591	4935600
1990-11-02	26.812500	27.156250	26.812500	27.093750	7.824821	7161200
1990-11-05	26.843750	27.031250	26.625000	26.968750	8.152816	4834800
1990-11-06	26.968750	27.250000	26.906250	26.968750	8.152816	6374000
1990-11-07	27.000000	27.062500	26.562500	26.625000	8.048900	5603200
1990-11-08	26.625000	26.906250	26.562500	26.875000	8.124471	6476800
1990-11-09	27.125000	27.562500	26.968750	27.562500	8.332313	9096800
1990-11-12	27.718750	28.312500	27.687500	28.250000	8.540145	14173200
1990-11-13	28.250000	28.375000	28.000000	28.000000	8.464569	8526000
1990-11-14	28.125000	28.500000	28.125000	28.375000	8.577938	7875600
1990-11-15	28.312500	28.406250	28.125000	28.156250	8.511811	6158800
1990-11-16	28.250000	28.531250	28.000000	28.406250	8.587382	9078800
1990-11-19	28.531250	28.718750	28.500000	28.687500	8.672405	7443200
1990-11-20	28.687500	28.781250	28.312500	28.343750	8.568487	8001200
1990-11-21	28.312500	28.531250	28.093750	28.531250	8.625169	5251600
1990-11-23	28.468750	28.562500	28.156250	28.156250	8.511811	1862000
1990-11-26	28.000000	28.562500	27.906250	28.468750	8.606275	4661600
1990-11-27	28.468750	28.531250	28.156250	28.375000	8.577938	6126000
1990-11-28	28.250000	28.468750	28.093750	28.093750	8.492911	5276800
1990-11-29	28.125000	28.218750	27.906250	28.000000	8.464569	4782800
1990-11-30	27.906250	28.625000	27.812500	28.406250	8.587382	7217600
1990-12-03	28.625000	28.625000	28.250000	28.343750	8.568487	6280800
1990-12-04	28.343750	28.750000	28.250000	28.687500	8.672405	5831600
1990-12-05	28.531250	28.718750	28.437500	28.656250	8.662959	5938000
1990-12-06	28.968750	29.000000	27.812500	27.875000	8.426783	13558400
1990-12-07	27.875000	28.218750	27.687500	28.125000	8.502358	7637600
1990-12-10	28.062500	28.437500	28.031250	28.343750	8.568487	4695200
1990-12-11	28.250000	28.281250	28.093750	28.218750	8.530695	3991600
1990-12-12	28.218750	28.625000	28.156250	28.593750	8.644064	5887600
1990-12-13	28.593750	28.656250	28.218750	28.218750	8.530695	4372400
1990-12-14	28.000000	28.125000	27.750000	27.812500	8.407891	5740800
1990-12-17	27.718750	27.937500	27.656250	27.875000	8.426783	3819600
1990-12-18	27.875000	28.375000	27.875000	28.375000	8.577938	6467200
1990-12-19	28.250000	28.500000	28.031250	28.187500	8.521251	9855600
1990-12-20	28.062500	28.656250	28.062500	28.437500	8.596828	7584000
1990-12-21	28.500000	28.593750	28.343750	28.468750	8.606275	8338400
1990-12-24	28.468750	28.562500	28.437500	28.468750	8.606275	1365200
1990-12-26	28.500000	28.562500	28.375000	28.375000	8.577938	1587200
1990-12-27	28.312500	28.468750	28.250000	28.406250	8.587382	2856400
1990-12-28	28.406250	28.468750	28.312500	28.343750	8.568487	2912800
1990-12-31	28.343750	28.375000	28.218750	28.250000	8.540145	1845200
1991-01-02	28.218750	28.437500	28.031250	28.031250	8.474016	4150800
1991-01-03	28.093750	28.468750	28.062500	28.125000	8.502358	5229600
1991-01-04	28.187500	28.250000	27.968750	28.031250	8.474016	4340400
1991-01-07	27.843750	27.968750	27.500000	27.562500	8.332313	4757600
1991-01-08	27.593750	27.593750	27.187500	27.250000	8.237845	6862000
1991-01-09	27.437500	27.687500	26.687500	26.718750	8.077242	8312000
1991-01-10	26.906250	27.093750	26.812500	27.093750	8.190610	3848000
1991-01-11	26.968750	27.062500	26.937500	27.031250	8.171713	2434800
1991-01-14	26.718750	26.781250	26.375000	26.687500	8.067796	6986000
1991-01-15	26.718750	26.937500	26.687500	26.875000	8.124471	4672400
1991-01-16	26.812500	27.312500	26.656250	27.281250	8.247286	6324000
1991-01-17	28.750000	29.031250	28.562500	28.937500	8.747979	17321600
1991-01-18	28.812500	29.562500	28.718750	29.406250	8.889690	18370000
1991-01-21	29.187500	30.031250	29.156250	29.906250	9.040844	8806000
1991-01-22	29.843750	29.906250	29.437500	29.500000	8.918029	7854800
1991-01-23	29.468750	30.031250	29.468750	29.812500	9.012502	8844000
1991-01-24	30.000000	30.406250	29.968750	30.250000	9.144758	11364800
1991-01-25	30.281250	30.656250	30.125000	30.656250	9.267571	9764400
1991-01-28	30.625000	31.250000	30.593750	31.062500	9.390385	9913200
1991-01-29	31.031250	31.343750	30.750000	31.125000	9.409277	7796800
1991-01-30	31.187500	31.750000	31.156250	31.750000	9.598220	10097200
1991-01-31	31.656250	31.781250	31.562500	31.687500	9.579320	6873200
1991-02-01	31.625000	31.906250	31.406250	31.718750	9.588770	7676400
1991-02-04	31.562500	31.906250	31.406250	31.843750	10.008351	6212400
1991-02-05	31.812500	32.125000	31.750000	32.125000	10.096753	8708400
1991-02-06	32.031250	32.500000	32.000000	32.468750	10.204783	9678400
1991-02-07	32.500000	32.750000	32.093750	32.125000	10.096753	10128000
1991-02-08	32.218750	32.468750	32.062500	32.375000	10.175324	7006800
1991-02-11	32.468750	33.125000	32.406250	33.093750	10.401223	7461200
1991-02-12	32.875000	33.468750	32.875000	33.187500	10.430690	9489600
1991-02-13	33.093750	33.750000	33.062500	33.656250	10.578017	7695200
1991-02-14	33.718750	34.062500	33.468750	33.750000	10.607487	9941600
1991-02-15	33.875000	34.468750	33.843750	34.343750	10.794095	10955600
1991-02-19	34.312500	34.937500	34.250000	34.875000	10.961069	9112400
1991-02-20	34.562500	34.687500	34.468750	34.468750	10.833384	7416800
1991-02-21	34.500000	34.562500	33.875000	33.875000	10.646773	6262000
1991-02-22	33.906250	34.250000	33.156250	33.312500	10.469977	9536400
1991-02-25	33.562500	33.781250	33.031250	33.406250	10.499441	7578800
1991-02-26	33.187500	33.250000	32.437500	32.437500	10.194966	8908400
1991-02-27	32.500000	32.718750	32.031250	32.718750	10.283367	8164800
1991-02-28	32.812500	32.875000	31.875000	32.187500	10.116393	8634000
1991-03-01	32.062500	32.875000	32.031250	32.750000	10.293189	7432400
1991-03-04	32.812500	33.125000	32.468750	32.656250	10.263721	4758400
1991-03-05	32.656250	33.750000	32.468750	33.375000	10.489622	9935600
1991-03-06	33.593750	33.718750	33.156250	33.218750	10.440514	8124000
1991-03-07	33.187500	33.437500	32.906250	33.125000	10.411049	4770400
1991-03-08	33.281250	33.406250	32.750000	32.812500	10.312832	5936000
1991-03-11	32.500000	32.625000	32.187500	32.281250	10.145861	7217600
1991-03-12	32.218750	32.312500	31.625000	31.750000	9.978889	8627200
1991-03-13	31.750000	32.406250	31.687500	32.281250	10.145861	6017600
1991-03-14	32.312500	32.687500	31.625000	32.031250	10.067286	7779600
1991-03-15	31.937500	31.937500	31.562500	31.656250	9.949429	10766000
1991-03-18	31.593750	32.031250	31.562500	31.968750	10.047647	5965200
1991-03-19	29.687500	29.750000	28.750000	28.781250	9.045825	25338400
1991-03-20	28.750000	28.843750	28.375000	28.531250	8.967248	16028400
1991-03-21	28.687500	28.750000	27.750000	27.968750	8.790461	12931200
1991-03-22	28.000000	28.156250	27.812500	27.906250	8.770816	11433200
1991-03-25	27.968750	28.406250	27.937500	28.375000	8.918145	6387600
1991-03-26	28.375000	28.656250	28.343750	28.468750	8.947607	5503200
1991-03-27	28.593750	28.656250	28.125000	28.218750	8.869034	6818800
1991-03-28	28.500000	28.593750	28.218750	28.468750	8.947607	6475200
1991-04-01	28.468750	28.562500	27.968750	28.062500	8.819926	5692000
1991-04-02	28.125000	28.375000	27.781250	28.312500	8.898502	9072400
1991-04-03	28.343750	28.562500	28.250000	28.281250	8.888676	7363600
1991-04-04	28.406250	28.687500	28.031250	28.375000	8.918145	7753200
1991-04-05	28.531250	28.625000	28.125000	28.156250	8.849392	6080400
1991-04-08	28.093750	28.375000	28.000000	28.250000	8.878853	3860400
1991-04-09	28.187500	28.343750	27.750000	27.812500	8.741351	5395600
1991-04-10	27.843750	27.906250	27.500000	27.812500	8.741351	7698800
1991-04-11	27.781250	27.968750	27.531250	27.656250	8.692244	8858800
1991-04-12	27.750000	27.750000	27.031250	27.125000	8.525270	14222000
1991-04-15	27.062500	27.093750	26.406250	26.718750	8.397589	12107200
1991-04-16	26.750000	27.312500	26.687500	27.312500	8.584207	8346800
1991-04-17	27.406250	27.687500	27.312500	27.468750	8.633314	8356000
1991-04-18	27.500000	27.687500	27.343750	27.437500	8.623490	5855200
1991-04-19	27.312500	27.562500	27.250000	27.375000	8.603849	8437200
1991-04-22	27.187500	27.343750	27.031250	27.125000	8.525270	6281600
1991-04-23	27.250000	27.281250	26.968750	27.093750	8.515454	3728400
1991-04-24	27.093750	27.218750	27.000000	27.062500	8.505630	5768400
1991-04-25	27.093750	27.281250	26.906250	27.000000	8.485987	4485600
1991-04-26	27.000000	27.062500	26.812500	26.843750	8.436880	4094000
1991-04-29	26.937500	26.968750	26.156250	26.218750	8.240443	7418000
1991-04-30	26.375000	26.375000	25.531250	25.750000	8.093121	13152800
1991-05-01	25.625000	26.125000	25.531250	26.000000	8.171692	7776800
1991-05-02	25.937500	26.500000	25.937500	26.468750	8.319015	6088400
1991-05-03	26.375000	26.625000	25.500000	25.906250	8.142228	12892400
1991-05-06	25.593750	25.906250	25.593750	25.843750	8.520548	4376000
1991-05-07	25.843750	25.875000	25.468750	25.468750	8.396912	5144400
1991-05-08	25.531250	26.000000	25.437500	25.937500	8.551463	5536000
1991-05-09	26.062500	26.468750	26.031250	26.468750	8.726608	6174000
1991-05-10	26.468750	26.500000	25.750000	25.843750	8.520548	5457600
1991-05-13	25.906250	26.500000	25.812500	26.468750	8.726608	5138400
1991-05-14	26.375000	26.562500	26.156250	26.500000	8.736917	7864800
1991-05-15	26.250000	26.281250	25.312500	25.687500	8.469033	10705600
1991-05-16	25.937500	26.062500	25.750000	26.031250	8.582364	5453200
1991-05-17	25.906250	26.156250	25.875000	25.937500	8.551463	8452400
1991-05-20	26.031250	26.062500	25.781250	25.812500	8.510242	3162800
1991-05-21	25.906250	26.062500	25.125000	25.375000	8.366004	6700800
1991-05-22	25.562500	26.156250	25.500000	26.156250	8.623584	8968400
1991-05-23	26.125000	26.156250	25.937500	26.156250	8.623584	5525200
1991-05-24	26.156250	26.281250	26.125000	26.250000	8.654489	3820400
1991-05-28	26.312500	26.343750	25.906250	26.281250	8.664789	5766800
1991-05-29	26.156250	26.156250	25.937500	26.031250	8.582364	6608800
1991-05-30	25.906250	26.281250	25.906250	26.093750	8.602973	5716400
1991-05-31	26.093750	26.625000	25.937500	26.531250	8.747214	7060000
1991-06-03	26.500000	26.843750	26.437500	26.593750	8.767818	5287200
1991-06-04	26.406250	26.500000	26.156250	26.250000	8.654489	4880400
1991-06-05	26.343750	26.375000	25.781250	25.812500	8.510242	5948800
1991-06-06	25.781250	25.906250	25.500000	25.750000	8.489646	5416800
1991-06-07	25.718750	25.750000	25.343750	25.500000	8.407219	7041600
1991-06-10	25.593750	25.687500	25.531250	25.593750	8.438127	3941200
1991-06-11	25.687500	25.875000	25.531250	25.562500	8.427824	4547600
1991-06-12	25.468750	25.500000	25.156250	25.375000	8.366004	7518800
1991-06-13	25.343750	25.343750	25.031250	25.156250	8.293890	7584400
1991-06-14	25.343750	25.406250	24.968750	25.093750	8.273277	9448000
1991-06-17	24.906250	25.000000	24.875000	24.875000	8.201161	652800
1991-06-18	24.937500	25.250000	24.937500	25.218750	8.314487	6945600
1991-06-19	25.062500	25.312500	25.000000	25.250000	8.324794	8331200
1991-06-20	24.687500	24.812500	24.281250	24.781250	8.170250	16344000
1991-06-21	24.812500	25.000000	24.781250	24.906250	8.211462	12577200
1991-06-24	24.781250	24.906250	24.562500	24.593750	8.108428	9382400
1991-06-25	24.656250	24.906250	24.562500	24.843750	8.190853	6861200
1991-06-26	24.781250	24.843750	24.531250	24.656250	8.129034	6804000
1991-06-27	24.687500	24.687500	24.343750	24.406250	8.046618	7252400
1991-06-28	24.312500	24.437500	24.156250	24.281250	8.005397	7086400
1991-07-01	24.406250	24.656250	24.343750	24.593750	8.108428	5378400
1991-07-02	24.562500	24.843750	24.531250	24.781250	8.170250	4838400
1991-07-03	24.687500	24.718750	24.531250	24.531250	8.087829	3868400
1991-07-05	24.531250	24.812500	24.468750	24.656250	8.129034	3140000
1991-07-08	24.500000	25.125000	24.437500	25.125000	8.283581	5562000
1991-07-09	25.093750	25.218750	24.812500	24.875000	8.201161	5046800
1991-07-10	24.968750	25.093750	24.625000	24.687500	8.139338	5210000
1991-07-11	24.718750	24.750000	24.500000	24.562500	8.098128	4749200
1991-07-12	24.750000	24.937500	24.562500	24.843750	8.190853	5621600
1991-07-15	24.875000	24.968750	24.812500	24.812500	8.180552	3411200
1991-07-16	24.875000	24.875000	24.000000	24.156250	7.964188	8803200
1991-07-17	24.062500	24.218750	24.031250	24.062500	7.933278	6188800
1991-07-18	24.156250	24.593750	23.906250	24.562500	8.098128	9436800
1991-07-19	25.000000	25.218750	24.625000	25.125000	8.283581	10291600
1991-07-22	25.250000	25.531250	25.218750	25.500000	8.407219	7309600
1991-07-23	25.687500	25.750000	25.156250	25.156250	8.293890	5252800
1991-07-24	25.187500	25.343750	25.000000	25.187500	8.304191	4326400
1991-07-25	25.312500	25.406250	25.125000	25.125000	8.283581	3378000
1991-07-26	25.156250	25.250000	25.031250	25.125000	8.283581	2560800
1991-07-29	25.125000	25.343750	25.093750	25.343750	8.355700	3324400
1991-07-30	25.437500	25.500000	25.093750	25.406250	8.376309	4320400
1991-07-31	25.468750	25.531250	25.281250	25.312500	8.345399	3488400
1991-08-01	25.250000	25.437500	25.187500	25.312500	8.345399	3612000
1991-08-02	25.375000	25.406250	25.062500	25.093750	8.273277	3568800
1991-08-05	25.093750	25.312500	25.093750	25.250000	8.324794	4984800
1991-08-06	25.062500	25.187500	24.906250	25.093750	8.689696	5603600
1991-08-07	25.093750	25.125000	24.750000	24.750000	8.570658	4641200
1991-08-08	24.781250	24.937500	24.750000	24.812500	8.592301	4236800
1991-08-09	24.812500	24.906250	24.687500	24.718750	8.559835	3362000
1991-08-12	24.718750	24.875000	24.656250	24.656250	8.538199	3134000
1991-08-13	24.750000	24.968750	24.593750	24.750000	8.570658	5090800
1991-08-14	24.843750	24.843750	24.593750	24.625000	8.527369	4486000
1991-08-15	24.625000	24.750000	24.531250	24.593750	8.516550	3213200
1991-08-16	24.593750	24.656250	24.125000	24.125000	8.354225	6723600
1991-08-19	23.312500	23.906250	23.000000	23.750000	8.224371	12080400
1991-08-20	24.062500	24.062500	23.781250	23.937500	8.289297	6522800
1991-08-21	24.031250	24.093750	23.500000	23.906250	8.278479	11312400
1991-08-22	23.906250	24.093750	23.531250	23.593750	8.170259	8662000
1991-08-23	23.593750	24.031250	23.593750	23.718750	8.213546	6816400
1991-08-26	23.781250	23.906250	23.687500	23.781250	8.235190	3581200
1991-08-27	23.812500	23.906250	23.656250	23.812500	8.246013	5034400
1991-08-28	23.781250	23.812500	23.562500	23.625000	8.181080	6466800
1991-08-29	23.687500	23.968750	23.500000	23.875000	8.267653	8977200
1991-08-30	23.937500	24.281250	23.937500	24.218750	8.386689	5368400
1991-09-03	24.437500	24.718750	24.406250	24.500000	8.484085	6633600
1991-09-04	24.593750	24.812500	24.406250	24.656250	8.538199	6405600
1991-09-05	24.656250	24.781250	24.406250	24.562500	8.505728	3978000
1991-09-06	24.562500	24.906250	24.437500	24.843750	8.603122	5224400
1991-09-09	24.875000	25.281250	24.875000	25.250000	8.743805	4731600
1991-09-10	25.312500	25.312500	24.812500	24.906250	8.624766	6790400
1991-09-11	25.000000	25.343750	24.906250	25.343750	8.776264	6351600
1991-09-12	25.593750	26.000000	25.562500	26.000000	9.003521	8956400
1991-09-13	25.906250	25.937500	25.375000	25.718750	8.906127	7562000
1991-09-16	25.718750	26.093750	25.718750	25.906250	8.971056	7364400
1991-09-17	25.843750	26.218750	25.812500	26.218750	9.079269	5577200
1991-09-18	26.125000	26.375000	26.125000	26.343750	9.122561	5658400
1991-09-19	26.343750	26.593750	26.187500	26.218750	9.079269	6975200
1991-09-20	26.218750	26.281250	26.000000	26.062500	9.025163	7539200
1991-09-23	26.062500	26.156250	26.031250	26.156250	9.057632	3130400
1991-09-24	26.218750	26.468750	26.031250	26.468750	9.165847	5996800
1991-09-25	26.406250	26.437500	26.187500	26.250000	9.090094	3209200
1991-09-26	26.125000	26.437500	26.062500	26.218750	9.079269	3786800
1991-09-27	26.156250	26.343750	25.500000	25.562500	8.852021	6364400
1991-09-30	25.593750	26.062500	25.312500	25.906250	8.971056	4936400
1991-10-01	25.906250	25.937500	25.625000	25.656250	8.884481	2809200
1991-10-02	25.625000	25.625000	25.187500	25.281250	8.754625	4178800
1991-10-03	25.218750	25.250000	24.750000	24.750000	8.570658	5180000
1991-10-04	24.781250	24.906250	24.531250	24.562500	8.505728	5280800
1991-10-07	24.593750	24.843750	24.562500	24.718750	8.559835	5110400
1991-10-08	24.781250	24.843750	24.406250	24.500000	8.484085	5755200
1991-10-09	24.437500	24.562500	24.187500	24.312500	8.419160	7638000
1991-10-10	24.406250	24.968750	24.250000	24.937500	8.635586	5668800
1991-10-11	25.000000	25.125000	24.875000	24.968750	8.646409	3574400
1991-10-14	24.812500	25.406250	24.781250	25.312500	8.765445	3164000
1991-10-15	25.468750	26.187500	24.937500	26.062500	9.025163	12134400
1991-10-16	25.937500	25.937500	25.343750	25.406250	8.797917	8103600
1991-10-17	25.250000	25.312500	24.843750	24.968750	8.646409	6527600
1991-10-18	25.000000	25.093750	24.906250	25.093750	8.689696	5262800
1991-10-21	25.062500	25.250000	24.968750	25.062500	8.678875	3765200
1991-10-22	25.062500	25.125000	24.625000	24.625000	8.527369	4621600
1991-10-23	24.656250	24.687500	24.312500	24.625000	8.527369	6324000
1991-10-24	24.500000	24.781250	24.406250	24.562500	8.505728	3886400
1991-10-25	24.562500	24.656250	24.375000	24.500000	8.484085	3980400
1991-10-28	24.562500	24.656250	24.500000	24.562500	8.505728	3588800
1991-10-29	24.593750	24.843750	24.375000	24.718750	8.559835	4721600
1991-10-30	24.750000	25.062500	24.718750	25.062500	8.678875	6108400
1991-10-31	25.031250	25.093750	24.562500	24.562500	8.505728	4530000
1991-11-01	24.593750	24.843750	24.437500	24.593750	8.516550	8552000
1991-11-04	24.250000	24.437500	24.156250	24.250000	8.832046	4563600
1991-11-05	24.312500	24.437500	24.156250	24.156250	8.797900	4686400
1991-11-06	24.187500	24.312500	24.093750	24.156250	8.797900	4031200
1991-11-07	24.593750	25.000000	24.562500	24.968750	9.093820	7596800
1991-11-08	25.250000	25.343750	25.000000	25.062500	9.127966	5540000
1991-11-11	25.031250	25.187500	24.968750	25.031250	9.116588	2657200
1991-11-12	25.062500	25.156250	24.781250	24.843750	9.048293	4600000
1991-11-13	24.656250	24.781250	24.593750	24.718750	9.002767	3690400
1991-11-14	24.781250	25.031250	24.593750	25.000000	9.105199	4410000
1991-11-15	25.000000	25.031250	24.000000	24.062500	8.763758	7829200
1991-11-18	24.218750	24.437500	24.062500	24.312500	8.854812	6846000
1991-11-19	24.156250	24.187500	23.750000	24.125000	8.786517	8497200
1991-11-20	24.250000	24.343750	23.843750	23.875000	8.695466	5392800
1991-11-21	23.781250	24.187500	23.781250	23.843750	8.684089	6108000
1991-11-22	23.843750	24.000000	23.656250	23.687500	8.627178	5471200
1991-11-25	23.750000	23.906250	23.656250	23.781250	8.661324	4254000
1991-11-26	23.906250	24.531250	23.656250	24.468750	8.911718	7790800
1991-11-27	24.156250	24.281250	23.531250	23.562500	8.581655	7215600
1991-11-29	23.468750	23.468750	23.093750	23.125000	8.422313	6569600
1991-12-02	22.781250	23.093750	22.656250	23.062500	8.399547	9391200
1991-12-03	22.937500	23.031250	22.750000	22.812500	8.308498	6254400
1991-12-04	22.843750	22.875000	22.500000	22.500000	8.194681	9360000
1991-12-05	22.531250	22.781250	22.531250	22.562500	8.217444	7571200
1991-12-06	22.500000	22.562500	22.250000	22.250000	8.103628	10786400
1991-12-09	22.343750	22.437500	21.156250	21.281250	7.750806	15580400
1991-12-10	21.343750	21.625000	20.875000	21.562500	7.853239	20028000
1991-12-11	21.750000	21.968750	21.406250	21.937500	7.989818	10360800
1991-12-12	22.125000	22.312500	22.000000	22.156250	8.069485	8372400
1991-12-13	22.187500	22.218750	21.812500	22.000000	8.012577	7117200
1991-12-16	21.937500	22.000000	21.687500	21.718750	7.910146	5168400
1991-12-17	21.687500	21.750000	21.312500	21.375000	7.784947	5928000
1991-12-18	21.375000	21.718750	21.218750	21.562500	7.853239	7624000
1991-12-19	21.406250	21.468750	21.125000	21.218750	7.728041	7609600
1991-12-20	21.500000	21.562500	21.250000	21.437500	7.807707	12893200
1991-12-23	21.468750	22.125000	21.375000	22.062500	8.035341	9367200
1991-12-24	22.062500	22.500000	21.968750	22.062500	8.035341	6876800
1991-12-26	22.062500	22.218750	21.875000	22.062500	8.035341	4915200
1991-12-27	22.093750	22.406250	22.093750	22.343750	8.137769	6164000
1991-12-30	22.437500	22.687500	22.281250	22.593750	8.228828	7784800
1991-12-31	22.531250	22.781250	22.218750	22.250000	8.103628	7626000
1992-01-02	22.250000	22.656250	22.218750	22.562500	8.217444	7123600
1992-01-03	22.562500	22.781250	22.500000	22.593750	8.228828	5802400
1992-01-06	22.750000	23.281250	22.718750	23.062500	8.399547	8794000
1992-01-07	23.000000	23.687500	22.968750	23.656250	8.615798	7892000
1992-01-08	23.500000	23.750000	23.062500	23.093750	8.410932	10063600
1992-01-09	23.156250	23.562500	22.812500	22.812500	8.308498	8160400
1992-01-10	22.843750	23.125000	22.656250	22.718750	8.274351	6446000
1992-01-13	22.687500	22.718750	22.437500	22.562500	8.217444	5333200
1992-01-14	22.593750	23.125000	22.562500	23.093750	8.410932	5353600
1992-01-15	23.500000	23.937500	23.375000	23.843750	8.684089	12415600
1992-01-16	23.781250	24.281250	23.750000	23.875000	8.695466	9012800
1992-01-17	23.750000	24.531250	23.156250	24.093750	8.775140	14328000
1992-01-20	24.062500	24.093750	23.812500	23.812500	8.672705	4839600
1992-01-21	23.812500	23.875000	23.218750	23.218750	8.456459	5705600
1992-01-22	23.218750	23.906250	23.218750	23.906250	8.706851	5093600
1992-01-23	23.875000	23.968750	23.312500	23.375000	8.513362	5356800
1992-01-24	23.406250	23.562500	23.281250	23.281250	8.479215	4221200
1992-01-27	23.375000	23.500000	23.343750	23.437500	8.536122	2872000
1992-01-28	23.468750	23.500000	23.218750	23.312500	8.490601	3914000
1992-01-29	23.187500	23.531250	22.906250	22.968750	8.365403	5754400
1992-01-30	23.031250	23.125000	22.843750	22.937500	8.354024	4190400
1992-01-31	22.968750	23.000000	22.500000	22.500000	8.194681	5962000
1992-02-03	22.500000	22.843750	22.312500	22.843750	8.319874	6077200
1992-02-04	22.781250	23.062500	22.500000	23.062500	8.399547	6010400
1992-02-05	22.937500	23.031250	22.750000	22.812500	8.308498	6530000
1992-02-06	22.593750	22.718750	22.406250	22.468750	8.641664	5606800
1992-02-07	22.500000	22.593750	22.156250	22.312500	8.581571	6896800
1992-02-10	22.406250	22.468750	22.281250	22.437500	8.629645	3783200
1992-02-11	22.437500	22.718750	22.437500	22.562500	8.677719	4522800
1992-02-12	22.625000	23.093750	22.468750	23.031250	8.858006	6326000
1992-02-13	23.187500	23.312500	22.531250	22.687500	8.725797	7816000
1992-02-14	22.625000	22.781250	22.375000	22.437500	8.629645	5180400
1992-02-18	22.500000	22.781250	22.281250	22.406250	8.617629	5258000
1992-02-19	22.500000	22.687500	22.343750	22.406250	8.617629	4593600
1992-02-20	22.437500	22.656250	22.281250	22.437500	8.629645	5452800
1992-02-21	22.437500	22.593750	22.312500	22.468750	8.641664	5784400
1992-02-24	22.468750	22.562500	22.187500	22.343750	8.593583	4226000
1992-02-25	22.312500	22.312500	22.031250	22.062500	8.485418	6319200
1992-02-26	22.093750	22.156250	21.906250	22.062500	8.485418	6221200
1992-02-27	22.000000	22.093750	21.875000	21.937500	8.437341	5926400
1992-02-28	22.093750	22.156250	21.656250	21.718750	8.353209	6988800
1992-03-02	21.718750	21.937500	21.562500	21.875000	8.413300	5765600
1992-03-03	21.906250	22.156250	21.781250	22.062500	8.485418	6309200
1992-03-04	22.062500	22.406250	21.843750	21.843750	8.401285	7210000
1992-03-05	21.687500	22.031250	21.625000	21.656250	8.329171	6630800
1992-03-06	21.687500	21.812500	21.500000	21.593750	8.305131	7251200
1992-03-09	21.593750	21.843750	21.281250	21.843750	8.401285	6315200
1992-03-10	21.937500	22.093750	21.875000	21.968750	8.449357	5055200
1992-03-11	21.968750	22.093750	21.781250	21.937500	8.437341	4870400
1992-03-12	21.906250	22.281250	21.906250	22.281250	8.569551	5398800
1992-03-13	22.562500	22.562500	22.281250	22.406250	8.617629	5373600
1992-03-16	22.312500	22.406250	22.062500	22.187500	8.533496	3903200
1992-03-17	22.187500	22.218750	21.843750	21.906250	8.425318	5886800
1992-03-18	21.843750	22.125000	21.812500	21.875000	8.413300	4292400
1992-03-19	21.468750	21.781250	21.406250	21.468750	8.257059	7691600
1992-03-20	21.468750	21.656250	21.437500	21.531250	8.281091	7849600
1992-03-23	21.500000	21.687500	21.406250	21.406250	8.233019	4996000
1992-03-24	21.437500	21.500000	21.250000	21.312500	8.196959	7334000
1992-03-25	21.281250	21.500000	21.187500	21.281250	8.184944	5261200
1992-03-26	21.343750	21.343750	21.031250	21.031250	8.088787	6360400
1992-03-27	21.000000	21.093750	20.781250	20.812500	8.004653	8572400
1992-03-30	20.843750	20.968750	20.781250	20.843750	8.016676	5402000
1992-03-31	20.843750	21.218750	20.843750	20.875000	8.028696	6479200
1992-04-01	20.875000	20.875000	20.687500	20.718750	7.968602	7874400
1992-04-02	20.812500	20.875000	20.468750	20.562500	7.908503	8291200
1992-04-03	20.531250	20.593750	20.437500	20.437500	7.860431	6910000
1992-04-06	20.500000	20.781250	20.406250	20.781250	7.992639	5685200
1992-04-07	20.843750	21.218750	20.562500	20.593750	7.920523	7705600
1992-04-08	20.656250	21.250000	20.656250	21.218750	8.160905	12080400
1992-04-09	21.343750	21.468750	21.156250	21.281250	8.184944	9102400
1992-04-10	21.406250	21.531250	21.125000	21.500000	8.269074	8211600
1992-04-13	21.531250	21.875000	21.468750	21.875000	8.413300	6849200
1992-04-14	22.375000	22.437500	22.000000	22.062500	8.485418	13266400
1992-04-15	22.187500	22.218750	21.906250	22.125000	8.509453	8862400
1992-04-16	22.125000	22.156250	21.875000	22.156250	8.521476	8252400
1992-04-20	22.125000	22.437500	22.062500	22.375000	8.605608	7171200
1992-04-21	22.406250	22.562500	22.375000	22.500000	8.653681	8468800
1992-04-22	22.468750	22.531250	22.406250	22.531250	8.665704	5299600
1992-04-23	22.500000	22.656250	22.250000	22.312500	8.581571	5901600
1992-04-24	22.281250	22.312500	22.031250	22.031250	8.473397	3972400
1992-04-27	21.968750	22.187500	21.937500	22.031250	8.473397	4003600
1992-04-28	22.031250	22.125000	21.843750	22.125000	8.509453	4435600
1992-04-29	22.218750	22.218750	21.937500	22.031250	8.473397	5074400
1992-04-30	22.125000	22.687500	22.062500	22.687500	8.725797	6727600
1992-05-01	22.812500	23.031250	22.593750	22.656250	8.713779	8297600
1992-05-04	23.125000	23.250000	23.031250	23.125000	8.894064	9364800
1992-05-05	23.125000	23.500000	23.093750	23.468750	9.026273	8179600
1992-05-06	23.500000	23.531250	23.281250	23.343750	8.978194	8116400
1992-05-07	23.187500	23.531250	23.187500	23.437500	9.507038	7582800
1992-05-08	23.531250	23.562500	23.281250	23.281250	9.443658	5698800
1992-05-11	23.375000	23.593750	23.343750	23.468750	9.519715	6591200
1992-05-12	23.437500	23.468750	23.250000	23.375000	9.481690	5132000
1992-05-13	23.375000	23.406250	23.093750	23.093750	9.367607	5552800
1992-05-14	23.031250	23.062500	22.750000	22.937500	9.304222	5878000
1992-05-15	22.843750	23.031250	22.781250	22.906250	9.291544	6408400
1992-05-18	22.906250	22.968750	22.625000	22.687500	9.202815	4679600
1992-05-19	22.718750	23.125000	22.656250	23.125000	9.380281	4916000
1992-05-20	23.093750	23.187500	22.875000	22.906250	9.291544	4626000
1992-05-21	22.843750	22.906250	22.656250	22.875000	9.278870	3735600
1992-05-22	22.875000	23.062500	22.812500	22.937500	9.304222	3357600
1992-05-26	22.812500	22.875000	22.593750	22.625000	9.177462	3876400
1992-05-27	22.593750	22.750000	22.531250	22.718750	9.215490	3630000
1992-05-28	22.718750	22.875000	22.593750	22.781250	9.240845	3252000
1992-05-29	22.843750	23.000000	22.687500	22.687500	9.202815	4138800
1992-06-01	22.625000	22.812500	22.531250	22.656250	9.190139	4687200
1992-06-02	22.656250	22.750000	22.593750	22.656250	9.190139	4106400
1992-06-03	22.656250	22.687500	22.437500	22.437500	9.101405	4516400
1992-06-04	22.406250	22.437500	22.218750	22.250000	9.025349	4184000
1992-06-05	22.156250	22.687500	22.062500	22.593750	9.164789	6172800
1992-06-08	22.593750	22.812500	22.593750	22.750000	9.228164	3882400
1992-06-09	22.750000	22.750000	22.593750	22.656250	9.190139	3520400
1992-06-10	22.625000	22.781250	22.531250	22.531250	9.139439	7176400
1992-06-11	22.625000	23.031250	22.593750	23.000000	9.329576	7861600
1992-06-12	23.125000	23.468750	23.062500	23.250000	9.430984	11170400
1992-06-15	23.125000	23.531250	23.125000	23.531250	9.545070	7490800
1992-06-16	23.500000	23.500000	23.218750	23.281250	9.443658	6823200
1992-06-17	23.218750	23.468750	23.031250	23.156250	9.392957	7372800
1992-06-18	23.343750	23.968750	23.281250	23.625000	9.583097	12766800
1992-06-19	23.750000	23.875000	23.687500	23.750000	9.633804	9402000
1992-06-22	23.687500	23.843750	23.656250	23.812500	9.659153	7436800
1992-06-23	23.875000	24.093750	23.812500	23.968750	9.722537	8334400
1992-06-24	24.093750	24.468750	24.062500	24.406250	9.899994	8484400
1992-06-25	24.406250	24.562500	24.156250	24.281250	9.849294	7344000
1992-06-26	24.187500	24.343750	24.125000	24.312500	9.861976	4185600
1992-06-29	24.468750	24.656250	24.437500	24.656250	10.001410	5179600
1992-06-30	24.656250	24.656250	24.437500	24.468750	9.925352	4276000
1992-07-01	24.468750	24.625000	24.437500	24.562500	9.963377	6107600
1992-07-02	24.562500	24.562500	24.218750	24.218750	9.823942	5085200
1992-07-06	24.281250	24.562500	24.250000	24.531250	9.950702	4594800
1992-07-07	24.531250	24.687500	24.156250	24.187500	9.811264	5414400
1992-07-08	24.187500	24.468750	24.187500	24.468750	9.925352	5013200
1992-07-09	24.437500	24.593750	24.375000	24.375000	9.887319	4561600
1992-07-10	24.437500	24.468750	24.125000	24.406250	9.899994	3664400
1992-07-13	24.500000	24.718750	24.406250	24.468750	9.925352	4772800
1992-07-14	24.468750	24.593750	24.375000	24.468750	9.925352	3684000
1992-07-15	24.500000	24.843750	24.500000	24.812500	10.064787	8332000
1992-07-16	24.750000	25.093750	24.750000	25.062500	10.166194	10243600
1992-07-17	24.250000	24.343750	23.656250	23.750000	9.633804	23750000
1992-07-20	23.312500	23.343750	23.187500	23.218750	9.418312	11625200
1992-07-21	23.281250	23.562500	23.218750	23.437500	9.507038	7960400
1992-07-22	23.375000	23.500000	23.125000	23.125000	9.380281	6144400
1992-07-23	23.187500	23.312500	23.156250	23.187500	9.405634	4278400
1992-07-24	23.156250	23.406250	23.093750	23.187500	9.405634	6149200
1992-07-27	23.187500	23.312500	23.093750	23.093750	9.367607	3493200
1992-07-28	23.156250	23.500000	23.093750	23.437500	9.507038	4620400
1992-07-29	23.656250	23.718750	23.562500	23.593750	9.570418	6348800
1992-07-30	23.593750	23.875000	23.593750	23.843750	9.671833	4461200
1992-07-31	23.718750	23.781250	23.625000	23.687500	9.608450	3285600
1992-08-03	23.625000	23.812500	23.593750	23.718750	9.621120	2655600
1992-08-04	23.687500	23.718750	23.562500	23.562500	9.557748	2539200
1992-08-05	23.156250	23.250000	22.843750	22.906250	9.291544	10568800
1992-08-06	22.500000	22.531250	22.031250	22.062500	9.448394	13726800
1992-08-07	22.093750	22.156250	21.656250	21.781250	9.327950	11211200
1992-08-10	21.812500	22.187500	21.812500	22.125000	9.475160	6414000
1992-08-11	22.093750	22.156250	21.937500	22.000000	9.421629	5900400
1992-08-12	22.031250	22.250000	22.000000	22.093750	9.461781	5770000
1992-08-13	22.156250	22.281250	21.968750	22.031250	9.435015	5375600
1992-08-14	22.093750	22.187500	22.062500	22.093750	9.461781	3994400
1992-08-17	22.218750	22.281250	22.125000	22.156250	9.488544	2919600
1992-08-18	22.156250	22.156250	21.968750	22.000000	9.421629	3312800
1992-08-19	22.062500	22.125000	21.625000	21.656250	9.274424	5366400
1992-08-20	21.656250	21.718750	21.375000	21.468750	9.194122	5785200
1992-08-21	21.593750	21.625000	21.437500	21.500000	9.207501	7381200
1992-08-24	21.406250	21.562500	21.250000	21.281250	9.113820	5701600
1992-08-25	21.343750	21.781250	21.312500	21.781250	9.327950	7609600
1992-08-26	21.750000	21.781250	21.562500	21.593750	9.247653	3236400
1992-08-27	21.687500	21.843750	21.593750	21.843750	9.354718	4705200
1992-08-28	21.843750	21.843750	21.656250	21.812500	9.341333	3150800
1992-08-31	21.875000	21.875000	21.625000	21.656250	9.274424	3956000
1992-09-01	21.656250	21.906250	21.625000	21.906250	9.381478	3857600
1992-09-02	21.875000	21.906250	21.687500	21.875000	9.368095	3192800
1992-09-03	21.937500	21.937500	21.656250	21.656250	9.274424	4713600
1992-09-04	21.562500	21.656250	21.468750	21.500000	9.207501	3150800
1992-09-08	21.468750	21.593750	21.468750	21.531250	9.220885	3048800
1992-09-09	21.562500	21.718750	21.562500	21.718750	9.301184	3424400
1992-09-10	21.750000	21.875000	21.656250	21.875000	9.368095	4386800
1992-09-11	21.812500	22.062500	21.781250	22.000000	9.421629	4110400
1992-09-14	22.156250	22.187500	22.031250	22.093750	9.461781	5339200
1992-09-15	21.750000	21.750000	21.343750	21.375000	9.153967	7314800
1992-09-16	21.000000	21.125000	20.625000	20.781250	8.899692	19267600
1992-09-17	20.812500	20.937500	20.687500	20.937500	8.966609	9558400
1992-09-18	20.843750	21.000000	20.812500	20.875000	8.939845	9266400
1992-09-21	20.968750	21.125000	20.968750	21.093750	9.033525	5025200
1992-09-22	21.093750	21.156250	20.781250	20.812500	8.913075	6032800
1992-09-23	20.843750	20.937500	20.812500	20.906250	8.953226	4450000
1992-09-24	20.937500	20.937500	20.562500	20.625000	8.832779	6388800
1992-09-25	20.625000	20.781250	20.500000	20.562500	8.806012	6580400
1992-09-28	20.500000	20.718750	20.500000	20.687500	8.859544	4589200
1992-09-29	20.562500	20.687500	20.250000	20.250000	8.672181	8558800
1992-09-30	20.093750	20.343750	20.000000	20.187500	8.645415	12027200
1992-10-01	20.250000	20.281250	20.000000	20.031250	8.578505	8548800
1992-10-02	20.062500	20.125000	19.562500	19.625000	8.404523	13153200
1992-10-05	19.531250	19.718750	18.875000	19.718750	8.444672	15406400
1992-10-06	19.781250	20.093750	19.656250	19.937500	8.538350	7226400
1992-10-07	19.968750	20.000000	19.500000	19.593750	8.391145	5016800
1992-10-08	19.718750	19.875000	19.625000	19.843750	8.498208	4831200
1992-10-09	19.843750	19.968750	19.562500	19.625000	8.404523	5417600
1992-10-12	19.656250	19.750000	19.593750	19.625000	8.404523	3519600
1992-10-13	19.687500	20.000000	19.593750	19.687500	8.431293	5924000
1992-10-14	19.593750	19.718750	19.187500	19.500000	8.350991	7798800
1992-10-15	18.312500	18.531250	18.000000	18.218750	7.802286	33316000
1992-10-16	18.218750	18.218750	17.218750	17.687500	7.574779	30614000
1992-10-19	17.531250	17.562500	17.125000	17.125000	7.333885	15607200
1992-10-20	17.312500	17.406250	16.937500	17.093750	7.320501	13419600
1992-10-21	17.156250	17.281250	17.062500	17.125000	7.333885	11067600
1992-10-22	17.187500	17.250000	17.000000	17.125000	7.333885	9732400
1992-10-23	17.125000	17.343750	17.093750	17.281250	7.400795	8948400
1992-10-26	17.125000	17.187500	16.875000	16.875000	7.226820	10102800
1992-10-27	16.781250	16.812500	16.250000	16.437500	7.039459	18146800
1992-10-28	16.437500	16.781250	16.406250	16.781250	7.186666	11386000
1992-10-29	16.843750	16.906250	16.406250	16.500000	7.066226	10283200
1992-10-30	16.500000	16.843750	16.500000	16.718750	7.159904	9178000
1992-11-02	16.750000	17.250000	16.750000	17.218750	7.374030	9288400
1992-11-03	17.125000	17.468750	17.125000	17.281250	7.400795	9500800
1992-11-04	17.250000	17.406250	17.031250	17.062500	7.307119	8319200
1992-11-05	16.781250	16.812500	16.406250	16.468750	7.591172	8544800
1992-11-06	16.343750	16.625000	16.250000	16.562500	7.634386	10569200
1992-11-09	16.562500	16.906250	16.562500	16.875000	7.778435	8865600
1992-11-10	16.906250	17.000000	16.468750	16.468750	7.591172	8748400
1992-11-11	16.406250	16.437500	16.125000	16.250000	7.490341	12580400
1992-11-12	16.281250	16.343750	16.031250	16.031250	7.389509	12532000
1992-11-13	16.218750	16.281250	16.000000	16.218750	7.475935	7405200
1992-11-16	16.187500	16.375000	16.156250	16.218750	7.475935	7060400
1992-11-17	16.218750	16.250000	16.000000	16.062500	7.403916	8082800
1992-11-18	16.031250	16.093750	15.687500	15.781250	7.274274	10828400
1992-11-19	15.750000	15.968750	15.250000	15.312500	7.058207	13230400
1992-11-20	15.343750	15.656250	15.218750	15.562500	7.173444	14860800
1992-11-23	15.593750	15.968750	15.562500	15.812500	7.288682	8880800
1992-11-24	15.937500	16.375000	15.875000	16.218750	7.475935	11388400
1992-11-25	16.343750	16.500000	16.281250	16.343750	7.533556	7154800
1992-11-27	16.468750	16.562500	16.312500	16.500000	7.605577	4918000
1992-11-30	16.968750	17.156250	16.875000	17.062500	7.864862	12956000
1992-12-01	17.093750	17.218750	16.875000	16.937500	7.807241	8359200
1992-12-02	16.937500	17.062500	16.906250	16.968750	7.821647	5331600
1992-12-03	16.968750	17.000000	16.687500	16.812500	7.749623	5785600
1992-12-04	16.843750	16.906250	16.656250	16.750000	7.720814	5785600
1992-12-07	16.812500	16.843750	16.437500	16.468750	7.591172	6673600
1992-12-08	16.375000	16.437500	16.093750	16.343750	7.533556	8853600
1992-12-09	16.000000	16.062500	15.375000	15.656250	7.216656	14416400
1992-12-10	15.406250	15.593750	15.343750	15.437500	7.115827	12756000
1992-12-11	15.437500	15.718750	15.406250	15.593750	7.187848	7787200
1992-12-14	15.593750	15.843750	15.593750	15.718750	7.245464	10167200
1992-12-15	14.968750	14.968750	14.000000	14.031250	6.467621	48774000
1992-12-16	13.406250	13.750000	12.687500	12.968750	5.977872	53685200
1992-12-17	13.031250	13.343750	12.812500	13.250000	6.107511	32101600
1992-12-18	13.281250	13.312500	12.562500	12.843750	5.920250	30629600
1992-12-21	12.812500	12.906250	12.187500	12.218750	5.632162	29538000
1992-12-22	12.500000	13.000000	12.250000	12.937500	5.963464	24462800
1992-12-23	12.906250	13.156250	12.750000	12.812500	5.905846	16744800
1992-12-24	12.843750	13.250000	12.812500	13.187500	6.078701	7149200
1992-12-28	13.218750	13.250000	12.781250	12.937500	5.963464	11082400
1992-12-29	12.531250	12.781250	12.312500	12.437500	5.732993	20006000
1992-12-30	12.593750	12.718750	12.437500	12.531250	5.776206	15928400
1992-12-31	12.531250	12.812500	12.500000	12.593750	5.805016	16729600
1993-01-04	12.937500	12.968750	12.500000	12.531250	5.776206	14225600
1993-01-05	12.500000	12.500000	12.125000	12.218750	5.632162	13935200
1993-01-06	12.218750	12.281250	11.781250	12.000000	5.531331	19358400
1993-01-07	12.000000	12.156250	11.656250	11.750000	5.416091	14734800
1993-01-08	11.687500	11.718750	11.468750	11.625000	5.358474	15790800
1993-01-11	11.687500	12.093750	11.687500	11.937500	5.502520	15498800
1993-01-12	12.000000	12.468750	11.937500	12.187500	5.617754	19464400
1993-01-13	12.250000	12.250000	11.875000	11.937500	5.502520	12833200
1993-01-14	12.093750	12.375000	11.937500	12.187500	5.617754	17147200
1993-01-15	12.062500	12.250000	11.937500	12.062500	5.560138	13492800
1993-01-18	12.218750	12.531250	12.156250	12.375000	5.704183	11902000
1993-01-19	12.562500	12.718750	11.812500	12.093750	5.574544	20156800
1993-01-20	12.062500	12.062500	11.656250	11.718750	5.401689	13433200
1993-01-21	11.750000	11.750000	11.468750	11.593750	5.344071	14555600
1993-01-22	11.625000	12.187500	11.625000	12.156250	5.603353	13682000
1993-01-25	12.187500	12.312500	11.875000	12.218750	5.632162	12218000
1993-01-26	13.218750	13.312500	12.187500	12.250000	5.646566	31217600
1993-01-27	12.281250	12.500000	12.062500	12.406250	5.718587	13230800
1993-01-28	12.500000	12.718750	12.437500	12.562500	5.790609	12382800
1993-01-29	12.750000	12.906250	12.718750	12.875000	5.934659	11926000
1993-02-01	13.000000	13.156250	13.000000	13.156250	6.064293	12158000
1993-02-02	13.062500	13.250000	13.000000	13.031250	6.006679	10541600
1993-02-03	13.125000	13.187500	12.718750	12.781250	5.891444	12790400
1993-02-04	12.750000	12.968750	12.687500	12.843750	6.181411	9488400
1993-02-05	12.937500	13.156250	12.906250	13.000000	6.256611	12586000
1993-02-08	13.062500	13.281250	13.031250	13.218750	6.361892	10330000
1993-02-09	13.250000	13.625000	13.218750	13.343750	6.422052	14322800
1993-02-10	13.406250	13.468750	12.906250	13.062500	6.286691	14409600
1993-02-11	12.968750	12.968750	12.625000	12.781250	6.151334	12374400
1993-02-12	12.781250	12.906250	12.625000	12.687500	6.106212	6433200
1993-02-16	12.625000	12.718750	12.187500	12.500000	6.015972	11937600
1993-02-17	12.562500	12.687500	12.437500	12.625000	6.076131	8032000
1993-02-18	12.750000	12.812500	12.437500	12.625000	6.076131	8332400
1993-02-19	12.656250	12.687500	12.500000	12.625000	6.076131	7657600
1993-02-22	12.625000	12.843750	12.625000	12.812500	6.166370	7544800
1993-02-23	12.875000	12.937500	12.687500	12.781250	6.151334	6755600
1993-02-24	12.781250	13.000000	12.750000	12.968750	6.241574	7446000
1993-02-25	12.937500	13.468750	12.906250	13.437500	6.467171	10568400
1993-02-26	13.500000	13.718750	13.343750	13.593750	6.542373	12123200
1993-03-01	13.687500	13.843750	13.625000	13.687500	6.587491	10496800
1993-03-02	13.656250	13.656250	13.437500	13.562500	6.527331	7140800
1993-03-03	13.593750	13.875000	13.406250	13.812500	6.647652	10871600
1993-03-04	13.812500	13.812500	13.625000	13.718750	6.602528	6880800
1993-03-05	13.843750	13.968750	13.687500	13.812500	6.647652	10661200
1993-03-08	13.875000	14.062500	13.812500	14.031250	6.752929	13425600
1993-03-09	14.031250	14.187500	14.000000	14.156250	6.813089	9726000
1993-03-10	14.218750	14.281250	13.750000	13.968750	6.722853	14489600
1993-03-11	13.968750	13.968750	13.687500	13.718750	6.602528	9042400
1993-03-12	13.500000	13.937500	13.406250	13.906250	6.692771	9710800
1993-03-15	14.031250	14.062500	13.750000	13.750000	6.617570	4830000
1993-03-16	13.781250	13.843750	13.718750	13.781250	6.632612	4576800
1993-03-17	13.750000	13.906250	13.531250	13.625000	6.557409	5487200
1993-03-18	13.656250	13.687500	13.562500	13.656250	6.572448	5583600
1993-03-19	13.625000	13.625000	13.406250	13.437500	6.467171	8929200
1993-03-22	13.375000	13.437500	13.187500	13.406250	6.452130	6731200
1993-03-23	13.343750	13.562500	13.218750	13.562500	6.527331	6629200
1993-03-24	13.343750	13.437500	12.718750	12.781250	6.151334	14302400
1993-03-25	12.687500	12.718750	12.531250	12.625000	6.076131	11220400
1993-03-26	12.656250	12.906250	12.656250	12.843750	6.181411	9603600
1993-03-29	13.000000	13.187500	12.906250	12.937500	6.226532	8231200
1993-03-30	13.000000	13.000000	12.468750	12.500000	6.015972	10202000
1993-03-31	12.562500	12.875000	12.531250	12.718750	6.121250	10373200
1993-04-01	12.875000	13.031250	12.843750	12.968750	6.241574	7670400
1993-04-02	13.000000	13.281250	12.937500	13.156250	6.331811	11237200
1993-04-05	13.156250	13.250000	12.906250	13.156250	6.331811	6808400
1993-04-06	13.156250	13.156250	12.937500	13.000000	6.256611	5642000
1993-04-07	12.812500	13.062500	12.718750	13.062500	6.286691	4946800
1993-04-08	13.062500	13.093750	12.562500	12.562500	6.046052	4822400
1993-04-12	12.687500	12.968750	12.656250	12.750000	6.136289	5597200
1993-04-13	12.750000	12.781250	12.312500	12.343750	5.940775	9255600
1993-04-14	12.281250	12.406250	12.125000	12.250000	5.895652	11047600
1993-04-15	12.250000	12.312500	12.125000	12.187500	5.865575	6251600
1993-04-16	12.250000	12.281250	12.125000	12.250000	5.895652	8439600
1993-04-19	12.562500	12.656250	12.218750	12.312500	5.925734	6998000
1993-04-20	12.468750	12.656250	12.187500	12.656250	6.091173	11799200
1993-04-21	12.500000	12.562500	12.281250	12.281250	5.910693	8731200
1993-04-22	12.218750	12.250000	12.031250	12.125000	5.835495	8602400
1993-04-23	12.031250	12.093750	11.843750	11.937500	5.745254	8626400
1993-04-26	12.031250	12.312500	11.968750	12.093750	5.820453	8000800
1993-04-27	12.093750	12.187500	11.968750	12.093750	5.820453	5892000
1993-04-28	12.187500	12.687500	12.156250	12.468750	6.000933	12906400
1993-04-29	12.468750	12.531250	12.093750	12.218750	5.880613	6292400
1993-04-30	12.218750	12.343750	12.156250	12.156250	5.850534	5326400
1993-05-03	12.281250	12.343750	12.125000	12.312500	5.925734	5288400
1993-05-04	12.406250	12.468750	12.312500	12.312500	5.925734	5492800
1993-05-05	12.250000	12.375000	12.218750	12.343750	5.940775	5412000
1993-05-06	12.125000	12.156250	12.000000	12.062500	6.071002	4608000
1993-05-07	12.031250	12.156250	11.937500	12.156250	6.118185	5647600
1993-05-10	12.218750	12.281250	12.093750	12.218750	6.149641	6844400
1993-05-11	12.218750	12.218750	12.093750	12.218750	6.149641	4504400
1993-05-12	12.062500	12.156250	11.968750	12.000000	6.039543	5244000
1993-05-13	11.875000	11.937500	11.781250	11.875000	5.976635	5244800
1993-05-14	11.875000	12.031250	11.843750	11.968750	6.023814	4853600
1993-05-17	11.968750	12.062500	11.875000	11.906250	5.992361	3378400
1993-05-18	11.937500	12.250000	11.937500	12.250000	6.165366	10647600
1993-05-19	12.281250	12.531250	12.093750	12.406250	6.244009	12068000
1993-05-20	12.343750	12.375000	12.187500	12.312500	6.196825	5651200
1993-05-21	12.187500	12.312500	12.062500	12.093750	6.086727	6181200
1993-05-24	12.156250	12.468750	12.125000	12.437500	6.259737	7100000
1993-05-25	12.468750	12.718750	12.468750	12.593750	6.338376	11763200
1993-05-26	12.625000	13.187500	12.625000	13.187500	6.637206	16225600
1993-05-27	13.312500	13.500000	13.218750	13.312500	6.700119	16064800
1993-05-28	13.281250	13.281250	13.000000	13.187500	6.637206	9063200
1993-06-01	13.312500	13.343750	12.968750	13.000000	6.542840	7794800
1993-06-02	12.937500	13.500000	12.937500	13.468750	6.778760	9932000
1993-06-03	13.500000	13.593750	13.375000	13.468750	6.778760	10491600
1993-06-04	13.500000	13.593750	13.406250	13.500000	6.794488	7514800
1993-06-07	13.500000	13.500000	13.062500	13.062500	6.574296	6763200
1993-06-08	13.062500	13.125000	12.906250	13.062500	6.574296	5859600
1993-06-09	13.250000	13.343750	13.156250	13.218750	6.652936	4872800
1993-06-10	13.187500	13.187500	12.875000	13.125000	6.605752	6020800
1993-06-11	13.218750	13.250000	13.093750	13.125000	6.605752	5361200
1993-06-14	13.062500	13.125000	12.968750	13.000000	6.542840	4698800
1993-06-15	12.968750	12.968750	12.437500	12.468750	6.275465	12107200
1993-06-16	12.375000	12.593750	12.218750	12.593750	6.338376	10532800
1993-06-17	12.531250	12.562500	12.343750	12.406250	6.244009	5211600
1993-06-18	12.406250	12.406250	12.218750	12.343750	6.212555	8301200
1993-06-21	12.531250	12.531250	12.250000	12.312500	6.196825	4964800
1993-06-22	12.281250	12.406250	12.281250	12.312500	6.196825	4279200
1993-06-23	12.312500	12.343750	12.125000	12.156250	6.118185	6006000
1993-06-24	12.156250	12.281250	12.156250	12.187500	6.133914	4414400
1993-06-25	12.250000	12.437500	12.250000	12.437500	6.259737	5505200
1993-06-28	12.468750	12.687500	12.437500	12.593750	6.338376	5594000
1993-06-29	12.593750	12.625000	12.187500	12.343750	6.212555	5751200
1993-06-30	12.375000	12.468750	12.281250	12.343750	6.212555	3945200
1993-07-01	12.406250	12.437500	12.281250	12.312500	6.196825	3581200
1993-07-02	12.125000	12.156250	11.937500	12.062500	6.071002	9738000
1993-07-06	12.000000	12.031250	11.718750	11.718750	5.897994	7310000
1993-07-07	11.718750	11.750000	11.593750	11.656250	5.866537	5914400
1993-07-08	11.718750	11.906250	11.593750	11.656250	5.866537	7257600
1993-07-09	11.687500	11.750000	11.593750	11.656250	5.866537	4714400
1993-07-12	11.718750	12.062500	11.687500	12.031250	6.055273	5034400
1993-07-13	12.031250	12.125000	11.812500	11.906250	5.992361	4321600
1993-07-14	11.875000	11.968750	11.781250	11.843750	5.960906	3708800
1993-07-15	11.843750	11.968750	11.781250	11.875000	5.976635	4530400
1993-07-16	11.875000	11.875000	11.375000	11.406250	5.740714	10565600
1993-07-19	11.406250	11.500000	10.843750	10.906250	5.489065	17930000
1993-07-20	10.906250	10.937500	10.406250	10.718750	5.394696	18353200
1993-07-21	10.781250	10.968750	10.750000	10.906250	5.489065	7702800
1993-07-22	10.937500	11.187500	10.750000	10.843750	5.457607	10291200
1993-07-23	10.906250	10.906250	10.500000	10.562500	5.316058	9976800
1993-07-26	10.468750	10.750000	10.281250	10.593750	5.331787	15691200
1993-07-27	11.218750	11.468750	11.125000	11.406250	5.740714	25041200
1993-07-28	11.500000	11.593750	10.968750	11.000000	5.536250	16866800
1993-07-29	11.000000	11.125000	10.843750	10.968750	5.520524	10139600
1993-07-30	10.906250	11.125000	10.906250	11.125000	5.599160	7520400
1993-08-02	11.093750	11.187500	10.968750	10.968750	5.520524	5352400
1993-08-03	11.000000	11.031250	10.781250	10.843750	5.457607	5010800
1993-08-04	10.843750	11.093750	10.812500	11.093750	5.583437	5329200
1993-08-05	11.031250	11.187500	10.875000	10.937500	5.631707	4940000
1993-08-06	10.906250	10.937500	10.781250	10.843750	5.583434	4482400
1993-08-09	10.843750	10.937500	10.718750	10.781250	5.551253	5374800
1993-08-10	10.781250	10.843750	10.718750	10.812500	5.567342	4474800
1993-08-11	10.875000	10.875000	10.500000	10.562500	5.438618	7021200
1993-08-12	10.625000	10.625000	10.312500	10.437500	5.374256	8331600
1993-08-13	10.500000	10.500000	10.375000	10.406250	5.358165	4456400
1993-08-16	10.406250	10.437500	10.156250	10.250000	5.277714	7701600
1993-08-17	10.250000	10.750000	10.250000	10.750000	5.535161	8076000
1993-08-18	10.843750	10.875000	10.593750	10.687500	5.502982	7818000
1993-08-19	10.781250	10.812500	10.687500	10.750000	5.535161	6257200
1993-08-20	10.750000	10.812500	10.656250	10.781250	5.551253	6784400
1993-08-23	10.781250	11.187500	10.750000	11.093750	5.712160	10530000
1993-08-24	11.125000	11.156250	10.906250	10.968750	5.647796	6091200
1993-08-25	11.000000	11.031250	10.875000	11.000000	5.663888	5284800
1993-08-26	11.031250	11.187500	10.906250	11.000000	5.663888	7414400
1993-08-27	10.968750	11.031250	10.906250	11.031250	5.679976	3897600
1993-08-30	11.031250	11.187500	11.031250	11.156250	5.744338	6230400
1993-08-31	11.187500	11.468750	11.187500	11.437500	5.889151	9854400
1993-09-01	11.437500	11.593750	11.406250	11.468750	5.905245	7955600
1993-09-02	11.500000	11.593750	11.437500	11.500000	5.921336	4744400
1993-09-03	11.562500	11.593750	11.406250	11.437500	5.889151	4112000
1993-09-07	11.531250	11.562500	11.312500	11.375000	5.856973	5301600
1993-09-08	11.312500	11.343750	10.937500	11.093750	5.712160	9416000
1993-09-09	11.062500	11.156250	11.031250	11.093750	5.712160	7043200
1993-09-10	11.156250	11.156250	10.875000	10.937500	5.631707	8658800
1993-09-13	10.968750	11.093750	10.875000	10.968750	5.647796	5436400
1993-09-14	10.968750	10.968750	10.843750	10.875000	5.599522	4358400
1993-09-15	10.875000	10.968750	10.812500	10.906250	5.615613	7725200
1993-09-16	10.875000	11.000000	10.843750	10.875000	5.599522	3154000
1993-09-17	10.812500	10.843750	10.687500	10.843750	5.583434	12769200
1993-09-20	10.812500	10.843750	10.562500	10.562500	5.438618	5320000
1993-09-21	10.625000	10.656250	10.468750	10.531250	5.422527	7419200
1993-09-22	10.562500	10.625000	10.406250	10.468750	5.390344	6836400
1993-09-23	10.500000	10.593750	10.437500	10.468750	5.390344	7690000
1993-09-24	10.468750	10.500000	10.375000	10.437500	5.374256	5220800
1993-09-27	10.437500	10.468750	10.375000	10.437500	5.374256	6416800
1993-09-28	10.437500	10.656250	10.406250	10.437500	5.374256	9495600
1993-09-29	10.437500	10.531250	10.312500	10.406250	5.358165	8784800
1993-09-30	10.406250	10.531250	10.343750	10.500000	5.406437	5857600
1993-10-01	10.531250	10.968750	10.531250	10.968750	5.647796	13348400
1993-10-04	11.062500	11.187500	10.937500	11.062500	5.696068	9658000
1993-10-05	11.093750	11.125000	10.812500	10.937500	5.631707	6256800
1993-10-06	10.875000	11.093750	10.812500	11.000000	5.663888	6570000
1993-10-07	11.000000	11.031250	10.906250	11.000000	5.663888	4183600
1993-10-08	11.093750	11.093750	10.843750	11.062500	5.696068	6428400
1993-10-11	11.062500	11.093750	10.968750	11.031250	5.679976	2139600
1993-10-12	11.031250	11.093750	10.937500	10.937500	5.631707	5351600
1993-10-13	10.875000	10.968750	10.781250	10.781250	5.551253	4418400
1993-10-14	10.781250	10.812500	10.625000	10.656250	5.486887	6714000
1993-10-15	10.750000	11.218750	10.718750	11.125000	5.728248	12885600
1993-10-18	11.125000	11.281250	10.968750	11.000000	5.663888	8272800
1993-10-19	11.000000	11.156250	10.718750	10.843750	5.583434	7807600
1993-10-20	10.843750	10.906250	10.718750	10.906250	5.615613	5213200
1993-10-21	10.906250	11.312500	10.875000	11.250000	5.792610	9912400
1993-10-22	11.343750	11.437500	11.093750	11.125000	5.728248	10876800
1993-10-25	10.968750	11.250000	10.937500	11.218750	5.776517	8868800
1993-10-26	11.437500	11.562500	11.093750	11.562500	5.953519	17407600
1993-10-27	11.593750	11.656250	11.437500	11.500000	5.921336	17541200
1993-10-28	11.437500	11.593750	11.406250	11.437500	5.889151	10650000
1993-10-29	11.500000	11.656250	11.468750	11.500000	5.921336	7646400
1993-11-01	11.500000	12.000000	11.437500	11.937500	6.146605	15852400
1993-11-02	12.250000	12.781250	12.125000	12.718750	6.548863	40832400
1993-11-03	12.750000	12.781250	12.531250	12.687500	6.532775	20897600
1993-11-04	12.562500	12.625000	12.343750	12.437500	6.532781	12093200
1993-11-05	12.437500	12.531250	12.343750	12.468750	6.549191	13198400
1993-11-08	12.562500	12.687500	12.500000	12.562500	6.598433	7523600
1993-11-09	12.625000	12.656250	12.250000	12.281250	6.450706	10071200
1993-11-10	12.375000	12.531250	12.250000	12.468750	6.549191	8226800
1993-11-11	12.562500	13.093750	12.531250	13.000000	6.828232	14733600
1993-11-12	13.062500	13.125000	12.875000	12.906250	6.778990	12788800
1993-11-15	12.906250	12.906250	12.718750	12.750000	6.696917	5813600
1993-11-16	12.781250	13.250000	12.687500	13.187500	6.926716	13556800
1993-11-17	13.375000	13.562500	12.968750	12.968750	6.811815	17522800
1993-11-18	13.062500	13.281250	13.031250	13.187500	6.926716	9740400
1993-11-19	13.062500	13.156250	12.875000	12.968750	6.811815	9326800
1993-11-22	12.968750	13.125000	12.906250	13.000000	6.828232	10381200
1993-11-23	13.093750	13.312500	12.968750	13.281250	6.975953	8268800
1993-11-24	13.500000	13.812500	13.437500	13.781250	7.238582	16736000
1993-11-26	13.875000	14.000000	13.781250	13.937500	7.320647	4844000
1993-11-29	14.000000	14.031250	13.593750	13.593750	7.140098	9951600
1993-11-30	13.625000	13.781250	13.437500	13.468750	7.074441	7907200
1993-12-01	13.687500	13.687500	13.281250	13.281250	6.975953	9541200
1993-12-02	13.312500	13.531250	13.312500	13.437500	7.058025	7463200
1993-12-03	13.500000	13.500000	13.281250	13.375000	7.025195	7038800
1993-12-06	13.250000	13.593750	13.187500	13.437500	7.058025	7026800
1993-12-07	13.531250	13.562500	13.312500	13.437500	7.058025	6203600
1993-12-08	13.468750	13.531250	13.343750	13.468750	7.074441	4004000
1993-12-09	13.468750	13.531250	13.312500	13.406250	7.041612	5664000
1993-12-10	13.500000	13.875000	13.468750	13.812500	7.254998	15429600
1993-12-13	13.968750	14.437500	13.843750	14.343750	7.534036	19524400
1993-12-14	14.312500	14.343750	14.000000	14.031250	7.369887	9742000
1993-12-15	14.031250	14.406250	13.906250	14.218750	7.468376	9145200
1993-12-16	14.312500	14.406250	14.281250	14.375000	7.550449	11811200
1993-12-17	14.437500	14.968750	14.437500	14.937500	7.845900	23063200
1993-12-20	14.812500	14.843750	14.562500	14.593750	7.665347	11342000
1993-12-21	14.562500	14.781250	14.531250	14.656250	7.698173	9089200
1993-12-22	14.687500	14.812500	14.625000	14.812500	7.780245	6121200
1993-12-23	14.812500	14.843750	14.625000	14.656250	7.698173	5293200
1993-12-27	14.656250	14.812500	14.500000	14.781250	7.763832	5646800
1993-12-28	14.718750	14.843750	14.562500	14.593750	7.665347	5109600
1993-12-29	14.625000	14.687500	14.531250	14.531250	7.632512	4323600
1993-12-30	14.500000	14.593750	14.218750	14.250000	7.484789	6651200
1993-12-31	14.156250	14.343750	14.093750	14.125000	7.419135	7675600
1994-01-03	14.218750	14.437500	14.218750	14.406250	7.566862	5723200
1994-01-04	14.531250	14.781250	14.500000	14.750000	7.747411	7387200
1994-01-05	14.750000	14.968750	14.625000	14.875000	7.813076	10280000
1994-01-06	15.000000	15.000000	14.625000	14.625000	7.681760	9519200
1994-01-07	14.625000	14.843750	14.500000	14.718750	7.731000	5834400
1994-01-10	14.718750	14.875000	14.625000	14.812500	7.780245	6940000
1994-01-11	14.781250	14.843750	14.625000	14.656250	7.698173	6762400
1994-01-12	14.687500	14.718750	14.531250	14.531250	7.632512	6012400
1994-01-13	14.562500	14.750000	14.562500	14.687500	7.714589	7216800
1994-01-14	14.687500	14.875000	14.593750	14.656250	7.698173	6344000
1994-01-17	14.625000	14.625000	14.281250	14.375000	7.550449	6112400
1994-01-18	14.343750	14.343750	14.093750	14.281250	7.501205	9023600
1994-01-19	14.187500	14.250000	13.937500	14.000000	7.353480	7838000
1994-01-20	13.968750	13.968750	13.781250	13.812500	7.254998	9114000
1994-01-21	13.781250	13.906250	13.687500	13.812500	7.254998	12706400
1994-01-24	13.937500	14.687500	13.937500	14.656250	7.698173	16877200
1994-01-25	14.718750	14.843750	13.843750	14.562500	7.648931	40618000
1994-01-26	14.687500	14.687500	14.000000	14.093750	7.402719	16358400
1994-01-27	14.156250	14.375000	14.125000	14.281250	7.501205	8860800
1994-01-28	14.531250	14.531250	14.375000	14.437500	7.583276	6175600
1994-01-31	14.468750	14.468750	14.125000	14.125000	7.419135	8369600
1994-02-01	14.218750	14.343750	14.125000	14.125000	7.419135	7433600
1994-02-02	14.125000	14.125000	13.875000	14.093750	7.402719	8612800
1994-02-03	14.062500	14.218750	13.937500	13.937500	7.320647	7055200
1994-02-04	13.875000	13.906250	13.000000	13.000000	6.952950	14239600
1994-02-07	13.093750	13.656250	13.062500	13.562500	7.253797	16475200
1994-02-08	13.687500	13.687500	13.343750	13.406250	7.170225	8035200
1994-02-09	13.468750	13.562500	13.281250	13.281250	7.103365	7916400
1994-02-10	13.343750	13.406250	13.187500	13.218750	7.069947	6262400
1994-02-11	13.125000	13.343750	13.000000	13.312500	7.120084	7942000
1994-02-14	13.343750	13.656250	13.343750	13.500000	7.220367	7494800
1994-02-15	13.593750	13.656250	13.500000	13.625000	7.287220	6909600
1994-02-16	13.812500	13.812500	13.625000	13.656250	7.303936	5982800
1994-02-17	13.718750	13.750000	13.125000	13.187500	7.053231	9160800
1994-02-18	13.156250	13.218750	13.031250	13.156250	7.036519	10714800
1994-02-22	13.156250	13.468750	13.156250	13.406250	7.170225	5107600
1994-02-23	13.437500	13.562500	13.312500	13.375000	7.153509	4780800
1994-02-24	13.312500	13.343750	13.156250	13.218750	7.069947	6611600
1994-02-25	13.343750	13.343750	13.156250	13.218750	7.069947	4246800
1994-02-28	13.281250	13.312500	13.156250	13.218750	7.069947	3842800
1994-03-01	13.218750	13.468750	13.125000	13.406250	7.170225	8139600
1994-03-02	13.187500	13.375000	13.031250	13.250000	7.086658	10888400
1994-03-03	13.218750	13.343750	13.156250	13.156250	7.036519	6466000
1994-03-04	13.312500	13.312500	13.093750	13.156250	7.036519	6886800
1994-03-07	13.250000	13.250000	13.031250	13.062500	6.986375	7134800
1994-03-08	13.031250	13.718750	12.843750	13.687500	7.320652	18578000
1994-03-09	13.750000	13.937500	13.687500	13.843750	7.404219	14960400
1994-03-10	13.875000	14.062500	13.781250	14.000000	7.487790	12110000
1994-03-11	14.031250	14.062500	13.812500	13.968750	7.471079	6753200
1994-03-14	14.031250	14.468750	13.968750	14.375000	7.688357	11664000
1994-03-15	14.437500	14.593750	14.343750	14.343750	7.671643	9810000
1994-03-16	14.406250	14.562500	14.281250	14.562500	7.788637	7533600
1994-03-17	14.562500	14.562500	14.375000	14.468750	7.738492	7576400
1994-03-18	14.468750	14.562500	14.187500	14.281250	7.638214	13024800
1994-03-21	14.218750	14.718750	14.187500	14.656250	7.838781	10804000
1994-03-22	14.500000	14.656250	14.437500	14.562500	7.788637	7397200
1994-03-23	14.250000	14.468750	14.156250	14.312500	7.654928	10651600
1994-03-24	14.218750	14.281250	14.000000	14.093750	7.537930	8163600
1994-03-25	14.125000	14.125000	13.406250	13.500000	7.220367	11934000
1994-03-28	13.593750	13.656250	13.125000	13.406250	7.170225	13426000
1994-03-29	13.406250	13.593750	13.125000	13.156250	7.036519	12658800
1994-03-30	13.125000	13.750000	13.125000	13.375000	7.153509	16530000
1994-03-31	13.500000	13.656250	13.000000	13.656250	7.303936	13841600
1994-04-04	13.250000	13.375000	13.062500	13.250000	7.086658	11060000
1994-04-05	13.375000	13.531250	13.250000	13.343750	7.136799	9356400
1994-04-06	13.375000	13.386719	13.187500	13.281250	7.103365	7720000
1994-04-07	13.312500	13.312500	13.062500	13.281250	7.103365	7099600
1994-04-08	13.218750	13.281250	13.093750	13.125000	7.019803	5236400
1994-04-11	13.156250	13.343750	13.062500	13.250000	7.086658	5209200
1994-04-12	13.437500	13.468750	13.125000	13.218750	7.069947	7552800
1994-04-13	13.218750	13.343750	12.968750	13.093750	7.003087	13984400
1994-04-14	13.125000	13.468750	13.125000	13.468750	7.203654	10512000
1994-04-15	13.468750	13.625000	13.156250	13.250000	7.086658	10556000
1994-04-18	13.218750	13.531250	13.187500	13.343750	7.136799	12480000
1994-04-19	13.375000	13.437500	12.843750	13.343750	7.136799	8376000
1994-04-20	13.312500	13.375000	12.937500	13.062500	6.986375	8830800
1994-04-21	13.750000	14.656250	13.500000	14.593750	7.805351	35032400
1994-04-22	14.593750	14.875000	14.500000	14.687500	7.855493	22642000
1994-04-25	14.625000	14.812500	14.562500	14.812500	7.922349	12249200
1994-04-26	14.718750	14.812500	14.625000	14.625000	7.822067	8868800
1994-04-28	14.468750	14.562500	14.187500	14.281250	7.638214	9190000
1994-04-29	14.343750	14.468750	14.218750	14.375000	7.688357	7634400
1994-05-02	14.375000	14.593750	14.218750	14.500000	7.755208	6434000
1994-05-03	14.531250	14.656250	14.468750	14.593750	7.805351	5506400
1994-05-04	14.562500	14.562500	14.375000	14.437500	7.721786	6001200
1994-05-05	14.343750	14.375000	14.218750	14.281250	7.772810	4164400
1994-05-06	14.125000	14.281250	14.062500	14.125000	7.687767	7917200
1994-05-09	14.125000	14.468750	14.125000	14.250000	7.755797	7520000
1994-05-10	14.406250	14.562500	14.343750	14.500000	7.891865	7942400
1994-05-11	14.500000	14.562500	14.250000	14.312500	7.789815	6186800
1994-05-12	14.406250	14.437500	14.250000	14.312500	7.789815	3690400
1994-05-13	14.375000	14.468750	14.312500	14.375000	7.823835	4402000
1994-05-16	14.406250	14.656250	14.343750	14.625000	7.959900	6392400
1994-05-17	14.656250	15.375000	14.656250	15.312500	8.334085	21587600
1994-05-18	15.406250	15.468750	15.125000	15.187500	8.266052	19178400
1994-05-19	15.218750	15.531250	15.125000	15.343750	8.351095	15087600
1994-05-20	15.343750	15.593750	15.250000	15.531250	8.453146	14960400
1994-05-23	15.531250	15.625000	15.343750	15.437500	8.402118	8296400
1994-05-24	15.500000	15.843750	15.468750	15.781250	8.589207	11203200
1994-05-25	15.750000	16.031250	15.625000	15.906250	8.657238	14713600
1994-05-26	15.812500	16.031250	15.625000	16.000000	8.708266	9180000
1994-05-27	15.968750	16.031250	15.906250	15.906250	8.657238	5446400
1994-05-31	15.875000	15.937500	15.687500	15.750000	8.572200	6016400
1994-06-01	15.750000	15.906250	15.625000	15.875000	8.640234	6758400
1994-06-02	15.843750	15.875000	15.468750	15.500000	8.436133	9921600
1994-06-03	15.437500	15.468750	15.187500	15.250000	8.300063	9525600
1994-06-06	15.312500	15.875000	15.281250	15.656250	8.521172	9376800
1994-06-07	15.687500	15.812500	15.656250	15.656250	8.521172	5596400
1994-06-08	15.718750	15.750000	15.375000	15.406250	8.385109	6606000
1994-06-09	15.375000	15.531250	15.375000	15.500000	8.436133	4350800
1994-06-10	15.562500	15.718750	15.562500	15.656250	8.521172	5299600
1994-06-13	15.593750	16.031250	15.562500	15.937500	8.674250	8658000
1994-06-14	15.968750	16.250000	15.968750	16.250000	8.844333	11114400
1994-06-15	16.125000	16.187500	15.875000	15.937500	8.674250	7157200
1994-06-16	15.812500	15.875000	15.718750	15.718750	8.555193	5730400
1994-06-17	15.656250	15.781250	15.562500	15.593750	8.487159	12136400
1994-06-20	15.468750	15.562500	15.406250	15.406250	8.385109	6236800
1994-06-21	15.437500	15.531250	15.093750	15.250000	8.300063	9909200
1994-06-22	15.343750	15.531250	15.281250	15.500000	8.436133	5308000
1994-06-23	15.468750	15.562500	15.218750	15.218750	8.283061	4617200
1994-06-24	15.187500	15.250000	14.875000	14.968750	8.146990	9061200
1994-06-27	14.750000	15.406250	14.531250	15.375000	8.368097	15504000
1994-06-28	15.375000	15.468750	15.000000	15.281250	8.317074	6945600
1994-06-29	15.218750	15.375000	15.031250	15.093750	8.215022	9084400
1994-06-30	15.093750	15.125000	14.656250	14.687500	7.993917	10934000
1994-07-01	14.750000	14.781250	14.187500	14.250000	7.755797	15272400
1994-07-05	14.250000	14.468750	14.062500	14.062500	7.653749	11160000
1994-07-06	14.125000	14.250000	14.093750	14.250000	7.755797	7756400
1994-07-07	14.343750	14.343750	14.156250	14.187500	7.721786	6871600
1994-07-08	14.125000	14.468750	14.125000	14.156250	7.704781	9261600
1994-07-11	14.218750	14.281250	13.843750	13.906250	7.568707	10795600
1994-07-12	13.937500	14.031250	13.718750	13.968750	7.602729	11974800
1994-07-13	14.000000	14.187500	13.968750	14.187500	7.721786	9924800
1994-07-14	14.375000	14.625000	14.312500	14.562500	7.925883	12010800
1994-07-15	14.437500	14.468750	14.187500	14.218750	7.738789	9913200
1994-07-18	14.312500	14.406250	14.156250	14.218750	7.738789	6622400
1994-07-19	14.187500	14.218750	13.906250	13.906250	7.568707	7268800
1994-07-20	13.937500	14.062500	13.625000	13.968750	7.602729	12757200
1994-07-21	14.750000	15.656250	14.500000	15.593750	8.487159	35226000
1994-07-22	15.562500	15.625000	15.281250	15.343750	8.351095	14856800
1994-07-25	15.343750	15.593750	15.332031	15.562500	8.470152	9368800
1994-07-26	15.625000	15.781250	15.531250	15.593750	8.487159	11587600
1994-07-27	15.562500	15.625000	15.468750	15.625000	8.504166	5765200
1994-07-28	15.593750	15.750000	15.562500	15.562500	8.470152	5047200
1994-07-29	15.656250	15.687500	15.437500	15.468750	8.419127	6775600
1994-08-01	15.468750	15.781250	15.375000	15.718750	8.555193	7085600
1994-08-02	15.750000	15.843750	15.562500	15.562500	8.470152	8335200
1994-08-03	15.593750	15.781250	15.562500	15.750000	8.572200	5416800
1994-08-04	15.750000	15.875000	15.687500	15.781250	8.727743	8185600
1994-08-05	15.687500	15.781250	15.468750	15.593750	8.624051	6399600
1994-08-08	15.687500	15.843750	15.656250	15.812500	8.745028	6706400
1994-08-09	15.843750	16.125000	15.812500	16.125000	8.917849	12052000
1994-08-10	16.125000	16.250000	16.031250	16.031250	8.866007	10834400
1994-08-11	16.000000	16.156250	15.937500	16.156250	8.935133	9782800
1994-08-12	16.187500	16.281250	15.937500	15.937500	8.814157	8006400
1994-08-15	15.937500	16.125000	15.937500	16.093750	8.900573	4311200
1994-08-16	16.125000	16.187500	15.937500	16.156250	8.935133	8140400
1994-08-17	16.218750	16.406250	16.093750	16.218750	8.969699	11780800
1994-08-18	16.343750	16.718750	16.343750	16.562500	9.159810	16787200
1994-08-19	16.593750	17.156250	16.500000	17.031250	9.419051	18653600
1994-08-22	16.875000	17.093750	16.812500	16.937500	9.367200	11882400
1994-08-23	16.968750	17.062500	16.906250	16.906250	9.349920	11645200
1994-08-24	16.843750	16.843750	16.656250	16.843750	9.315356	11196800
1994-08-25	16.750000	17.437500	16.718750	17.343750	9.591876	21095600
1994-08-26	17.343750	17.531250	17.281250	17.500000	9.678295	16576400
1994-08-29	17.437500	17.500000	17.312500	17.343750	9.591876	9257600
1994-08-30	17.343750	17.437500	17.218750	17.343750	9.591876	7486000
1994-08-31	17.312500	17.375000	17.125000	17.125000	9.470895	9886800
1994-09-01	16.718750	17.062500	16.718750	16.968750	9.384486	11114000
1994-09-02	17.000000	17.000000	16.687500	16.812500	9.298071	5858800
1994-09-06	16.781250	16.906250	16.656250	16.875000	9.332640	4985200
1994-09-07	16.875000	17.062500	16.843750	16.875000	9.332640	8123200
1994-09-08	16.812500	17.031250	16.812500	16.968750	9.384486	5457200
1994-09-09	16.718750	17.000000	16.687500	16.812500	9.298071	9236800
1994-09-12	16.875000	17.031250	16.875000	16.968750	9.384486	4823600
1994-09-13	17.187500	17.406250	17.156250	17.312500	9.574589	11616800
1994-09-14	17.281250	17.531250	17.250000	17.437500	9.643730	10146000
1994-09-15	17.375000	17.562500	17.375000	17.437500	9.643730	8228400
1994-09-16	17.437500	17.843750	17.375000	17.750000	9.816551	20598400
1994-09-19	17.656250	17.812500	17.562500	17.593750	9.730134	7394000
1994-09-20	17.468750	17.625000	17.406250	17.562500	9.712856	10980800
1994-09-21	17.750000	17.843750	17.343750	17.375000	9.609160	14548400
1994-09-22	17.437500	17.562500	17.343750	17.406250	9.626439	8482000
1994-09-23	17.343750	17.375000	17.218750	17.281250	9.557302	7043200
1994-09-26	17.250000	17.281250	16.937500	17.250000	9.540029	7059200
1994-09-27	17.218750	17.343750	17.156250	17.250000	9.540029	4462800
1994-09-28	17.281250	17.468750	17.125000	17.125000	9.470895	5200000
1994-09-29	17.093750	17.468750	16.937500	17.375000	9.609160	9224800
1994-09-30	17.312500	17.531250	17.218750	17.406250	9.626439	8159200
1994-10-03	17.343750	17.375000	17.156250	17.218750	9.522747	4666000
1994-10-04	17.281250	17.375000	17.062500	17.093750	9.453613	6882000
1994-10-05	17.031250	17.281250	16.843750	17.281250	9.557302	10766000
1994-10-06	17.250000	17.375000	17.156250	17.187500	9.505464	7236800
1994-10-07	17.218750	17.937500	17.187500	17.781250	9.833831	17982400
1994-10-10	17.812500	17.968750	17.687500	17.875000	9.885682	7219600
1994-10-11	17.937500	18.093750	17.875000	17.906250	9.902963	11230400
1994-10-12	17.750000	18.375000	17.750000	18.281250	10.110353	12910400
1994-10-13	18.406250	18.531250	18.062500	18.062500	9.989376	9366400
1994-10-14	18.125000	18.281250	17.968750	18.281250	10.110353	8163200
1994-10-17	18.218750	18.437500	18.187500	18.312500	10.127638	6145600
1994-10-18	18.375000	18.625000	18.343750	18.625000	10.300467	9853600
1994-10-19	18.500000	18.937500	18.437500	18.843750	10.421442	15736800
1994-10-20	18.875000	19.031250	18.468750	18.750000	10.369595	20867600
1994-10-21	18.656250	18.843750	18.531250	18.656250	10.317743	13490000
1994-10-24	18.656250	18.656250	18.218750	18.250000	10.093076	10460800
1994-10-25	18.156250	18.593750	18.156250	18.468750	10.214054	11318400
1994-10-26	18.500000	18.625000	18.406250	18.593750	10.283183	9759200
1994-10-27	18.625000	18.656250	18.437500	18.531250	10.248618	4998400
1994-10-28	18.531250	19.093750	18.531250	19.031250	10.525141	10853200
1994-10-31	18.906250	18.906250	18.625000	18.625000	10.300467	7705600
1994-11-01	18.593750	18.812500	18.375000	18.468750	10.214054	10000000
1994-11-02	18.500000	18.812500	18.437500	18.562500	10.265902	10678400
1994-11-03	18.625000	18.656250	18.281250	18.375000	10.162200	6645200
1994-11-04	18.343750	18.375000	17.781250	17.781250	9.969473	12971600
1994-11-07	17.843750	18.062500	17.687500	17.968750	10.074597	9115600
1994-11-08	17.906250	18.375000	17.843750	18.250000	10.232287	7476000
1994-11-09	18.437500	18.593750	18.312500	18.500000	10.372455	10468400
1994-11-10	18.375000	18.406250	17.906250	18.000000	10.092121	10746000
1994-11-11	18.000000	18.250000	17.937500	18.093750	10.144684	7391600
1994-11-14	18.187500	18.250000	18.062500	18.218750	10.214769	6049600
1994-11-15	18.218750	18.468750	18.125000	18.281250	10.249806	6997200
1994-11-16	18.250000	18.281250	18.156250	18.187500	10.197247	5089200
1994-11-17	18.312500	18.437500	18.187500	18.281250	10.249806	7262000
1994-11-18	18.250000	18.343750	18.187500	18.312500	10.267328	12490400
1994-11-21	18.312500	18.531250	18.156250	18.218750	10.214769	6680400
1994-11-22	18.187500	18.218750	17.343750	17.437500	9.776744	9564400
1994-11-23	17.312500	17.500000	17.000000	17.500000	9.811789	18755600
1994-11-25	17.500000	17.718750	17.500000	17.687500	9.916910	4382800
1994-11-28	17.718750	17.906250	17.562500	17.656250	9.899384	7978800
1994-11-29	17.656250	17.750000	17.562500	17.656250	9.899384	5386000
1994-11-30	17.781250	17.812500	17.656250	17.687500	9.916910	7846400
1994-12-01	17.656250	17.687500	17.312500	17.375000	9.741702	6638000
1994-12-02	17.312500	17.843750	17.218750	17.843750	10.004512	7975200
1994-12-05	17.906250	18.093750	17.843750	17.843750	10.004512	8198400
1994-12-06	17.812500	18.000000	17.812500	17.906250	10.039557	7715200
1994-12-07	17.687500	17.843750	17.656250	17.812500	9.986994	5262400
1994-12-08	17.781250	17.875000	17.437500	17.531250	9.829305	6871600
1994-12-09	17.406250	17.875000	17.375000	17.875000	10.022035	9892000
1994-12-12	17.781250	17.843750	17.406250	17.656250	9.899384	8822400
1994-12-13	17.687500	17.750000	17.406250	17.437500	9.776744	5476400
1994-12-14	17.375000	17.656250	17.343750	17.562500	9.846826	8176800
1994-12-15	17.593750	17.750000	17.531250	17.625000	9.881867	7541200
1994-12-16	17.718750	17.718750	17.468750	17.531250	9.829305	11776000
1994-12-19	17.625000	17.906250	17.625000	17.906250	10.039557	9688400
1994-12-20	17.843750	17.906250	17.687500	17.687500	9.916910	6907200
1994-12-21	17.781250	18.406250	17.750000	18.406250	10.319892	12847600
1994-12-22	18.406250	18.656250	18.375000	18.375000	10.302368	10648400
1994-12-23	18.406250	18.562500	18.312500	18.375000	10.302368	3753600
1994-12-27	18.531250	18.625000	18.437500	18.562500	10.407496	4933200
1994-12-28	18.593750	18.593750	18.125000	18.250000	10.232287	5422800
1994-12-29	18.250000	18.593750	18.250000	18.593750	10.425018	7704800
1994-12-30	18.562500	18.625000	18.281250	18.375000	10.302368	5780800
1995-01-03	18.375000	18.468750	18.343750	18.437500	10.337415	4671600
1995-01-04	18.468750	18.656250	18.312500	18.593750	10.425018	7978800
1995-01-05	18.593750	18.812500	18.437500	18.500000	10.372455	9083600
1995-01-06	18.562500	18.937500	18.531250	18.781250	10.530142	12162000
1995-01-09	18.750000	18.968750	18.718750	18.875000	10.582705	6852000
1995-01-10	19.000000	19.312500	18.906250	19.156250	10.740394	13683200
1995-01-11	19.250000	19.281250	18.812500	19.000000	10.652792	9801200
1995-01-12	18.968750	19.093750	18.875000	19.000000	10.652792	9103600
1995-01-13	19.187500	19.218750	18.937500	19.093750	10.705353	8121200
1995-01-16	19.093750	19.500000	19.093750	19.375000	10.863045	10864000
1995-01-17	19.312500	19.500000	19.281250	19.375000	10.863045	6385200
1995-01-18	19.406250	19.468750	19.156250	19.312500	10.828001	7370400
1995-01-19	19.281250	19.406250	19.093750	19.125000	10.722877	6855600
1995-01-20	19.093750	19.125000	18.750000	18.843750	10.565185	13333600
1995-01-23	18.625000	18.625000	18.093750	18.562500	10.407496	19654800
1995-01-24	18.531250	18.718750	18.375000	18.500000	10.372455	12706400
1995-01-25	18.000000	18.281250	18.000000	18.093750	10.144684	15232000
1995-01-26	18.093750	18.343750	18.062500	18.093750	10.144684	8627200
1995-01-27	18.187500	18.281250	17.656250	18.125000	10.162201	10868400
1995-01-30	18.187500	18.250000	17.875000	17.937500	10.057079	5674000
1995-01-31	18.000000	18.218750	17.562500	18.031250	10.109639	10969600
1995-02-01	18.093750	18.468750	18.062500	18.406250	10.319892	13168000
1995-02-02	18.406250	18.593750	18.375000	18.593750	10.425018	5834400
1995-02-03	18.718750	18.812500	18.625000	18.656250	10.460058	10251200
1995-02-06	18.593750	18.718750	18.531250	18.593750	10.566614	5408400
1995-02-07	18.562500	18.593750	18.468750	18.562500	10.548853	5802800
1995-02-08	18.531250	18.718750	18.531250	18.562500	10.548853	5985600
1995-02-09	18.562500	18.812500	18.562500	18.750000	10.655411	7896000
1995-02-10	18.781250	18.937500	18.750000	18.750000	10.655411	6156000
1995-02-13	18.781250	18.843750	18.687500	18.718750	10.637650	4887200
1995-02-14	18.750000	18.906250	18.656250	18.906250	10.744208	6785600
1995-02-15	18.906250	18.968750	18.781250	18.906250	10.744208	6506800
1995-02-16	18.968750	19.062500	18.875000	18.875000	10.726446	6809600
1995-02-17	18.937500	18.937500	18.687500	18.750000	10.655411	11672000
1995-02-21	18.750000	18.781250	18.531250	18.562500	10.548853	6228000
1995-02-22	18.562500	18.625000	18.531250	18.562500	10.548853	6864000
1995-02-23	18.687500	18.937500	18.531250	18.562500	10.548853	8826400
1995-02-24	18.562500	18.843750	18.562500	18.718750	10.637650	6254400
1995-02-27	18.656250	18.843750	18.437500	18.500000	10.513338	8212800
1995-02-28	18.500000	18.812500	18.500000	18.812500	10.690931	7198000
1995-03-01	18.781250	19.093750	18.781250	18.843750	10.708683	8202000
1995-03-02	18.843750	19.343750	18.843750	19.312500	10.975072	9643200
1995-03-03	19.281250	20.000000	19.250000	19.968750	11.348011	22256000
1995-03-06	19.875000	20.312500	19.875000	20.062500	11.401292	20173200
1995-03-07	20.093750	20.218750	19.843750	19.937500	11.330255	13802400
1995-03-08	19.937500	20.000000	19.625000	19.937500	11.330255	12133200
1995-03-09	20.093750	20.343750	20.093750	20.156250	11.454568	12513600
1995-03-10	20.218750	20.406250	20.093750	20.281250	11.525604	9492400
1995-03-13	20.375000	20.750000	20.375000	20.500000	11.649916	13964800
1995-03-14	20.562500	20.687500	20.375000	20.375000	11.578880	9067600
1995-03-15	20.312500	20.562500	20.312500	20.437500	11.614397	7084800
1995-03-16	20.437500	20.906250	20.406250	20.875000	11.863028	11382800
1995-03-17	20.875000	20.906250	20.656250	20.656250	11.738713	11869600
1995-03-20	20.687500	21.000000	20.625000	20.875000	11.863028	7368800
1995-03-21	20.875000	21.000000	20.531250	20.562500	11.685430	7956000
1995-03-22	20.531250	20.656250	20.312500	20.406250	11.596639	9788800
1995-03-23	20.375000	20.843750	20.375000	20.843750	11.845263	11056400
1995-03-24	20.906250	21.093750	20.875000	20.906250	11.880780	10318000
1995-03-27	20.968750	21.281250	20.968750	21.250000	12.076128	8114000
1995-03-28	21.218750	21.218750	21.062500	21.125000	12.005096	5412000
1995-03-29	21.062500	21.187500	20.625000	20.750000	11.791989	11885600
1995-03-30	20.781250	20.843750	20.437500	20.593750	11.703193	11828400
1995-03-31	20.531250	20.875000	20.343750	20.531250	11.667678	10472000
1995-04-03	20.562500	20.875000	20.562500	20.718750	11.774235	7576400
1995-04-04	20.781250	20.906250	20.625000	20.750000	11.791989	6738400
1995-04-05	20.718750	21.031250	20.718750	21.000000	11.934062	8033200
1995-04-06	21.093750	21.156250	20.906250	20.968750	11.916298	5946000
1995-04-07	20.937500	21.281250	20.875000	21.000000	11.934062	9713200
1995-04-10	21.000000	21.500000	21.000000	21.500000	12.218207	8462400
1995-04-11	21.468750	21.718750	21.406250	21.687500	12.324759	10324000
1995-04-12	21.625000	21.906250	21.531250	21.781250	12.378040	7612800
1995-04-13	21.718750	21.843750	21.531250	21.593750	12.271479	5525600
1995-04-17	21.750000	22.125000	21.718750	21.968750	12.484591	8758400
1995-04-18	22.031250	22.125000	21.781250	22.062500	12.537864	7875200
1995-04-19	21.968750	22.062500	21.500000	21.781250	12.378040	10305600
1995-04-20	22.406250	22.593750	22.156250	22.250000	12.644417	23990800
1995-04-21	22.343750	23.000000	22.281250	22.906250	13.017361	23545600
1995-04-24	22.875000	23.468750	22.750000	23.375000	13.283740	17275600
1995-04-25	23.281250	23.468750	23.218750	23.406250	13.301505	13385200
1995-04-26	23.281250	23.937500	23.218750	23.812500	13.532371	14798000
1995-04-27	23.718750	24.218750	23.656250	24.218750	13.763241	13900400
1995-04-28	24.000000	24.062500	23.562500	23.656250	13.443576	20002400
1995-05-01	23.468750	23.562500	22.937500	23.031250	13.088398	13615200
1995-05-02	22.906250	23.343750	22.906250	23.218750	13.194953	13611200
1995-05-03	23.250000	23.656250	23.250000	23.562500	13.390304	10689600
1995-05-04	23.687500	24.031250	23.312500	23.437500	13.462090	17428000
1995-05-05	23.562500	23.656250	23.218750	23.281250	13.372350	12219200
1995-05-08	23.187500	23.812500	23.156250	23.437500	13.462090	10813600
1995-05-09	23.531250	23.593750	23.343750	23.406250	13.444149	11119600
1995-05-10	23.468750	23.750000	23.468750	23.468750	13.480050	11563600
1995-05-11	23.375000	23.781250	23.312500	23.562500	13.533900	10339200
1995-05-12	23.437500	23.906250	23.437500	23.593750	13.551838	10657600
1995-05-15	23.625000	23.843750	23.531250	23.750000	13.641591	7635200
1995-05-16	23.562500	23.968750	23.562500	23.656250	13.587743	10934800
1995-05-17	23.750000	23.906250	23.687500	23.718750	13.623641	9618000
1995-05-18	23.656250	24.031250	23.281250	23.281250	13.372350	13725600
1995-05-19	23.062500	23.437500	23.062500	23.343750	13.408249	16259200
1995-05-22	23.375000	23.843750	23.375000	23.812500	13.677489	8920400
1995-05-23	23.875000	24.406250	23.875000	24.312500	13.964680	14118400
1995-05-24	24.375000	24.468750	23.625000	24.031250	13.803140	12646800
1995-05-25	24.062500	24.468750	23.968750	24.187500	13.892888	11550800
1995-05-26	24.156250	24.375000	23.625000	23.750000	13.641591	8883200
1995-05-30	23.906250	23.937500	22.875000	23.156250	13.300550	12600000
1995-05-31	23.093750	23.406250	22.968750	23.250000	13.354397	11002000
1995-06-01	23.375000	23.750000	23.343750	23.562500	13.533900	10111600
1995-06-02	23.406250	23.843750	23.343750	23.468750	13.480050	7966800
1995-06-05	22.937500	23.375000	22.500000	22.812500	13.103104	23404000
1995-06-06	23.093750	23.187500	22.843750	22.843750	13.121058	12009600
1995-06-07	22.687500	22.843750	22.250000	22.468750	12.905661	15786400
1995-06-08	22.531250	22.687500	22.093750	22.343750	12.833861	13576000
1995-06-09	22.406250	22.562500	22.156250	22.281250	12.797968	13233600
1995-06-12	22.625000	22.687500	22.437500	22.562500	12.959516	11982800
1995-06-13	22.843750	23.062500	22.718750	22.937500	13.174907	11620800
1995-06-14	22.968750	23.343750	22.968750	23.250000	13.354397	10250000
1995-06-15	23.406250	23.500000	23.250000	23.250000	13.354397	8771600
1995-06-16	23.281250	23.406250	23.156250	23.156250	13.300550	10787200
1995-06-19	23.343750	23.656250	23.312500	23.437500	13.462090	9506800
1995-06-20	23.468750	24.500000	23.468750	24.437500	14.036477	14275600
1995-06-21	24.500000	24.656250	24.281250	24.281250	13.946735	14322000
1995-06-22	24.343750	24.781250	24.343750	24.375000	14.000582	17376800
1995-06-23	24.375000	24.843750	24.312500	24.656250	14.162128	9846400
1995-06-26	24.625000	24.812500	24.500000	24.562500	14.108274	8720000
1995-06-27	24.531250	24.671875	23.625000	23.843750	13.695450	13119600
1995-06-28	23.750000	24.156250	23.593750	24.031250	13.803140	12482400
1995-06-29	24.093750	24.531250	24.093750	24.250000	13.928782	9946400
1995-06-30	24.437500	24.531250	23.843750	24.000000	13.785186	8639200
1995-07-03	24.062500	24.468750	23.937500	24.406250	14.018530	2733600
1995-07-05	24.468750	24.656250	24.187500	24.187500	13.892888	9674400
1995-07-06	24.281250	24.718750	24.218750	24.718750	14.198028	9395200
1995-07-07	24.656250	25.156250	24.656250	24.875000	14.287771	15628400
1995-07-10	25.000000	25.312500	25.000000	25.156250	14.449324	9175200
1995-07-11	25.000000	25.250000	24.875000	24.937500	14.323669	8429600
1995-07-12	25.093750	25.500000	24.906250	25.406250	14.592917	11393200
1995-07-13	25.437500	26.062500	25.312500	25.937500	14.898060	13944800
1995-07-14	25.656250	26.031250	25.531250	25.968750	14.916007	10580000
1995-07-17	26.031250	26.875000	26.000000	26.812500	15.400638	14929600
1995-07-18	26.750000	27.156250	25.718750	26.750000	15.364741	35804400
1995-07-19	26.312500	26.375000	24.437500	25.312500	14.539063	34290800
1995-07-20	25.500000	26.093750	25.343750	26.031250	14.951901	20262800
1995-07-21	26.000000	26.218750	25.781250	25.906250	14.880107	17482400
1995-07-24	26.031250	26.968750	25.875000	26.875000	15.436537	20671600
1995-07-25	26.875000	27.562500	26.875000	27.093750	15.562193	21288000
1995-07-26	27.281250	27.406250	27.062500	27.250000	15.651944	14330800
1995-07-27	27.375000	27.718750	27.375000	27.687500	15.903233	12372000
1995-07-28	27.718750	27.812500	27.468750	27.656250	15.885279	9744400
1995-07-31	27.656250	27.812500	27.125000	27.218750	15.633983	10540800
1995-08-01	27.281250	27.531250	26.812500	27.406250	15.741678	12105600
1995-08-02	27.656250	27.937500	26.750000	26.875000	15.436537	12248400
1995-08-03	26.625000	27.375000	26.406250	27.250000	15.651944	13142400
1995-08-04	27.281250	27.437500	27.125000	27.156250	15.598079	5028800
1995-08-07	27.281250	27.343750	27.156250	27.218750	15.633983	5723200
1995-08-08	27.218750	27.500000	27.218750	27.406250	15.887604	7181200
1995-08-09	27.500000	27.593750	27.406250	27.468750	15.923837	7867200
1995-08-10	27.468750	27.593750	27.218750	27.281250	15.815140	7885600
1995-08-11	27.375000	27.406250	27.093750	27.312500	15.833259	9310800
1995-08-14	27.312500	27.718750	27.312500	27.687500	16.050653	6993200
1995-08-15	27.750000	28.031250	27.562500	28.000000	16.231806	10804000
1995-08-16	28.031250	28.187500	27.687500	28.093750	16.286150	11787200
1995-08-17	28.093750	28.656250	28.062500	28.406250	16.467312	12118800
1995-08-18	28.468750	28.500000	27.781250	27.843750	16.141235	14792400
1995-08-21	27.843750	27.843750	26.625000	26.687500	15.470950	18802800
1995-08-22	26.750000	27.062500	26.406250	26.906250	15.597754	22057200
1995-08-23	27.031250	27.125000	26.625000	26.656250	15.452819	12956000
1995-08-24	26.656250	26.656250	26.125000	26.218750	15.199203	15188000
1995-08-25	25.937500	26.343750	25.937500	25.968750	15.054280	11129200
1995-08-28	25.937500	25.968750	25.343750	25.406250	14.728190	16455600
1995-08-29	25.531250	25.656250	24.656250	25.593750	14.836884	24584000
1995-08-30	25.781250	25.875000	25.281250	25.406250	14.728190	12998400
1995-08-31	25.625000	25.937500	25.500000	25.843750	14.981809	9265600
1995-09-01	25.687500	26.125000	25.593750	25.687500	14.891232	7275600
1995-09-05	25.750000	25.750000	25.031250	25.281250	14.655725	26673200
1995-09-06	25.500000	25.656250	25.156250	25.187500	14.601377	16766000
1995-09-07	25.125000	25.312500	24.750000	24.843750	14.402106	16205200
1995-09-08	25.000000	25.000000	24.531250	24.718750	14.329641	21422000
1995-09-11	24.562500	24.593750	23.968750	24.093750	13.967329	26478000
1995-09-12	24.031250	24.625000	23.781250	24.375000	14.130364	29151200
1995-09-13	24.375000	24.687500	23.093750	23.656250	13.713701	55690400
1995-09-14	23.812500	23.906250	23.125000	23.343750	13.532542	31461600
1995-09-15	23.187500	23.187500	22.906250	23.062500	13.369501	27121600
1995-09-18	23.125000	23.562500	23.093750	23.531250	13.641230	17814800
1995-09-19	23.656250	24.218750	23.562500	24.187500	14.021673	16878800
1995-09-20	24.406250	24.531250	23.906250	23.937500	13.876739	11826800
1995-09-21	23.937500	24.125000	23.468750	23.593750	13.677464	11468000
1995-09-22	23.468750	23.593750	23.343750	23.468750	13.605006	9377200
1995-09-25	23.500000	23.687500	23.156250	23.187500	13.441966	11886000
1995-09-26	23.312500	23.468750	23.125000	23.218750	13.460084	11099200
1995-09-27	23.156250	23.625000	22.968750	23.593750	13.677464	18762800
1995-09-28	23.718750	23.843750	23.468750	23.468750	13.605006	11420400
1995-09-29	23.562500	23.812500	23.406250	23.625000	13.695583	10389200
1995-10-02	23.750000	23.906250	23.343750	23.375000	13.550652	9487600
1995-10-03	23.375000	23.812500	23.343750	23.718750	13.749932	13162400
1995-10-04	23.562500	23.656250	23.343750	23.437500	13.586882	8028000
1995-10-05	23.468750	23.750000	23.375000	23.625000	13.695583	9877200
1995-10-06	23.812500	23.843750	23.531250	23.531250	13.641230	10392000
1995-10-09	23.468750	23.531250	23.000000	23.000000	13.333273	12086000
1995-10-10	22.500000	22.781250	22.281250	22.687500	13.152108	25871200
1995-10-11	22.875000	23.218750	22.812500	23.125000	13.405728	13436000
1995-10-12	23.312500	23.375000	23.031250	23.250000	13.478192	9390800
1995-10-13	23.500000	23.562500	23.125000	23.125000	13.405728	9409600
1995-10-16	23.125000	23.531250	23.125000	23.500000	13.623126	10594400
1995-10-17	23.125000	24.250000	22.812500	24.218750	14.039790	45773600
1995-10-18	24.468750	24.562500	23.937500	24.093750	13.967329	29217600
1995-10-19	24.218750	24.593750	24.000000	24.562500	14.239057	18746800
1995-10-20	24.562500	24.625000	23.812500	23.843750	13.822401	17814400
1995-10-23	23.906250	24.750000	23.906250	24.750000	14.347758	16597600
1995-10-24	24.718750	24.812500	24.312500	24.500000	14.202841	12445600
1995-10-25	24.625000	24.625000	24.000000	24.031250	13.931095	10952000
1995-10-26	24.062500	24.156250	23.656250	23.968750	13.894867	13407200
1995-10-27	23.968750	24.156250	23.937500	24.125000	13.985443	9894800
1995-10-30	24.375000	24.687500	24.281250	24.562500	14.239057	12715200
1995-10-31	24.593750	24.781250	24.218750	24.312500	14.094132	11811200
1995-11-01	24.312500	24.406250	24.093750	24.218750	14.039790	8235200
1995-11-02	24.250000	24.968750	24.187500	24.906250	14.438340	13174400
1995-11-03	25.000000	25.375000	24.968750	25.375000	14.710073	12984800
1995-11-06	25.312500	25.593750	25.000000	25.125000	14.565143	12470000
1995-11-07	24.875000	25.156250	24.531250	24.687500	14.311535	15510800
1995-11-08	24.781250	25.031250	24.312500	24.437500	14.311531	10757600
1995-11-09	24.750000	24.937500	24.500000	24.593750	14.403030	12774000
1995-11-10	24.375000	24.562500	24.156250	24.343750	14.256619	9348400
1995-11-13	24.375000	24.500000	24.250000	24.343750	14.256619	9497200
1995-11-14	24.218750	24.343750	23.812500	23.843750	13.963808	9229600
1995-11-15	23.906250	24.062500	23.687500	23.875000	13.982107	8982400
1995-11-16	23.906250	24.187500	23.781250	23.906250	14.000401	11882000
1995-11-17	23.843750	23.968750	23.687500	23.781250	13.927206	11060400
1995-11-20	23.750000	23.843750	23.250000	23.250000	13.616076	10502800
1995-11-21	23.281250	23.718750	23.250000	23.625000	13.835697	12520800
1995-11-22	23.687500	24.093750	23.593750	23.812500	13.945500	8794000
1995-11-24	23.812500	24.156250	23.812500	23.968750	14.037016	2974400
1995-11-27	24.125000	24.343750	23.906250	23.968750	14.037016	8807200
1995-11-28	23.937500	24.375000	23.906250	24.250000	14.201715	11564800
1995-11-29	24.312500	24.375000	24.187500	24.281250	14.220020	11290000
1995-11-30	24.312500	24.531250	24.156250	24.156250	14.146816	10257600
1995-12-01	24.250000	24.250000	23.687500	23.687500	13.872297	10063600
1995-12-04	23.750000	24.312500	23.656250	24.031250	14.073610	10820400
1995-12-05	24.218750	24.281250	23.906250	23.937500	14.018701	11005600
1995-12-06	24.062500	24.125000	23.562500	23.937500	14.018701	12077600
1995-12-07	23.812500	23.875000	23.500000	23.687500	13.872297	10983600
1995-12-08	23.750000	24.218750	23.656250	24.218750	14.183420	10232800
1995-12-11	24.281250	24.312500	23.968750	24.062500	14.091910	8436800
1995-12-12	24.093750	24.187500	23.812500	23.843750	13.963808	8667200
1995-12-13	23.781250	23.843750	23.593750	23.625000	13.835697	11023600
1995-12-14	23.687500	23.781250	23.093750	23.437500	13.725885	13562000
1995-12-15	23.000000	23.000000	22.468750	22.562500	13.213450	27393600
1995-12-18	22.500000	22.531250	21.937500	22.250000	13.030441	25420800
1995-12-19	22.281250	22.968750	22.281250	22.968750	13.451370	14977600
1995-12-20	23.000000	23.000000	22.281250	22.343750	13.085345	14423200
1995-12-21	22.468750	22.781250	22.437500	22.718750	13.304965	10696000
1995-12-22	22.718750	22.968750	22.718750	22.812500	13.359862	7509600
1995-12-26	23.000000	23.031250	22.906250	22.937500	13.433068	3781600
1995-12-27	22.937500	23.000000	22.687500	23.000000	13.469674	6288000
1995-12-28	22.781250	22.843750	22.500000	22.531250	13.195154	7109600
1995-12-29	22.593750	22.937500	22.375000	22.843750	13.378166	13854000
1996-01-02	22.843750	23.031250	22.656250	22.718750	13.304965	10033600
1996-01-03	22.750000	22.812500	22.250000	22.312500	13.067042	12528000
1996-01-04	22.281250	22.281250	21.406250	21.718750	12.719323	32332800
1996-01-05	21.500000	22.187500	21.500000	22.156250	12.975541	15505600
1996-01-08	22.156250	22.312500	22.156250	22.281250	13.048746	3531600
1996-01-09	22.281250	22.281250	21.531250	21.687500	12.701018	14894000
1996-01-10	21.656250	22.312500	21.656250	21.812500	12.774223	22751600
1996-01-11	22.031250	22.125000	21.500000	21.812500	12.774223	18498400
1996-01-12	21.812500	21.812500	21.531250	21.593750	12.646114	10657600
1996-01-15	21.625000	21.625000	20.781250	20.781250	12.170286	14971200
1996-01-16	21.031250	21.937500	20.875000	21.750000	12.737625	18452000
1996-01-17	21.687500	22.312500	21.437500	21.906250	12.829132	19284800
1996-01-18	22.500000	24.062500	22.406250	24.062500	14.091910	39428000
1996-01-19	24.156250	26.031250	24.125000	25.500000	14.933759	52584000
1996-01-22	25.375000	25.968750	25.343750	25.562500	14.970367	21172000
1996-01-23	25.187500	26.125000	25.187500	25.750000	15.080177	19836800
1996-01-24	25.781250	27.250000	25.781250	26.750000	15.665812	31955600
1996-01-25	26.906250	27.000000	26.031250	26.031250	15.244883	18887200
1996-01-26	25.968750	26.562500	25.875000	26.187500	15.336382	10588400
1996-01-29	26.187500	26.656250	26.062500	26.625000	15.592604	9474400
1996-01-30	26.625000	27.250000	26.593750	27.156250	15.903728	18374400
1996-01-31	27.000000	27.468750	26.875000	27.125000	15.885427	20059200
1996-02-01	27.187500	27.593750	27.031250	27.250000	15.958633	16311200
1996-02-02	27.250000	27.468750	27.187500	27.406250	16.050148	12443600
1996-02-05	27.343750	28.093750	27.312500	28.062500	16.434452	13139600
1996-02-06	28.218750	28.781250	28.156250	28.687500	16.800493	20158400
1996-02-07	28.500000	28.656250	27.875000	28.156250	16.634327	16100800
1996-02-08	28.093750	28.625000	27.968750	28.375000	16.763561	12778400
1996-02-09	28.343750	28.593750	28.250000	28.375000	16.763561	13486000
1996-02-12	28.531250	28.968750	28.468750	28.812500	17.022036	14666400
1996-02-13	28.500000	28.718750	28.375000	28.406250	16.782024	13870800
1996-02-14	28.468750	28.750000	28.437500	28.562500	16.874338	12949600
1996-02-15	28.593750	29.625000	28.562500	29.406250	17.372807	23341200
1996-02-16	29.500000	29.718750	29.375000	29.500000	17.428202	19943600
1996-02-20	29.187500	30.218750	29.187500	29.781250	17.594353	21288800
1996-02-21	29.750000	30.156250	29.656250	30.062500	17.760509	16389200
1996-02-22	30.437500	31.406250	30.312500	31.031250	18.332842	21423200
1996-02-23	31.250000	31.531250	31.000000	31.406250	18.554380	16504800
1996-02-26	30.968750	31.375000	30.968750	31.218750	18.443611	11530000
1996-02-27	31.281250	32.218750	31.125000	32.187500	19.015930	18451600
1996-02-28	31.906250	32.218750	31.750000	31.843750	18.812849	17548000
1996-02-29	31.250000	31.843750	30.500000	30.656250	18.111300	29171600
1996-03-01	30.406250	30.437500	29.250000	29.531250	17.446661	32179600
1996-03-04	29.687500	30.312500	28.812500	29.031250	17.151264	17288400
1996-03-05	29.281250	29.875000	29.031250	29.750000	17.575895	14176800
1996-03-06	29.937500	29.968750	29.093750	29.250000	17.280497	10936800
1996-03-07	29.250000	29.375000	28.843750	29.281250	17.298965	9881600
1996-03-08	28.875000	29.218750	28.062500	28.562500	16.874338	21520400
1996-03-11	28.468750	29.468750	28.468750	29.312500	17.317429	15744000
1996-03-12	28.906250	29.000000	28.406250	28.562500	16.874338	16806400
1996-03-13	28.625000	29.156250	28.625000	28.968750	17.114338	11243200
1996-03-14	29.125000	29.687500	29.031250	29.218750	17.262045	11489200
1996-03-15	29.218750	30.000000	28.937500	29.968750	17.705130	14086000
1996-03-18	30.156250	31.281250	30.125000	31.156250	18.406687	15021600
1996-03-19	31.187500	31.375000	30.375000	30.437500	17.982061	11192000
1996-03-20	30.218750	30.218750	28.562500	29.250000	17.280497	30271600
1996-03-21	29.375000	29.468750	28.531250	28.718750	16.966644	15115200
1996-03-22	28.750000	28.937500	28.562500	28.562500	16.874338	8949600
1996-03-25	28.718750	28.781250	27.093750	27.187500	16.062012	18889600
1996-03-26	27.093750	28.000000	26.906250	27.687500	16.357401	18235600
1996-03-27	27.781250	28.437500	27.562500	27.812500	16.431246	14479200
1996-03-28	27.968750	28.093750	27.375000	27.437500	16.209703	12186400
1996-03-29	27.593750	28.437500	27.593750	27.812500	16.431246	11726400
1996-04-01	28.031250	28.187500	27.500000	27.593750	16.302013	9518000
1996-04-02	27.750000	29.531250	27.625000	29.406250	17.372807	21628800
1996-04-03	29.375000	30.125000	29.031250	29.937500	17.686670	16599600
1996-04-04	29.968750	29.968750	29.312500	29.437500	17.391272	10010000
1996-04-08	28.906250	29.843750	28.625000	29.843750	17.631279	15990800
1996-04-09	29.937500	30.031250	29.375000	29.468750	17.409737	7857600
1996-04-10	29.437500	30.218750	28.781250	29.000000	17.132807	12752400
1996-04-11	29.093750	29.593750	28.687500	29.375000	17.354349	15079200
1996-04-12	28.812500	28.906250	27.531250	27.875000	16.468161	31044000
1996-04-15	28.156250	28.593750	27.875000	28.531250	16.855879	9177200
1996-04-16	28.781250	29.093750	28.656250	28.875000	17.058958	9754000
1996-04-17	29.187500	30.031250	25.843750	26.312500	15.545060	65196400
1996-04-18	26.406250	26.812500	25.906250	26.375000	15.581988	41512000
1996-04-19	26.437500	26.781250	26.156250	26.343750	15.563529	19583200
1996-04-22	26.718750	26.906250	26.406250	26.812500	15.840456	13255200
1996-04-23	26.875000	26.937500	26.687500	26.750000	15.803533	9878000
1996-04-24	26.906250	26.906250	26.406250	26.687500	15.766612	12109200
1996-04-25	26.750000	27.125000	26.656250	27.062500	15.988161	17942000
1996-04-26	27.125000	27.218750	26.906250	26.937500	15.914297	9127200
1996-04-29	26.937500	27.187500	26.843750	27.156250	16.043541	10749600
1996-04-30	27.500000	27.562500	26.875000	26.937500	15.914297	10656000
1996-05-01	26.937500	27.125000	26.906250	26.968750	15.932770	8389600
1996-05-02	27.000000	27.343750	26.843750	26.968750	15.932770	14062000
1996-05-03	27.062500	27.250000	26.937500	27.031250	15.969693	8015200
1996-05-06	27.125000	27.125000	26.593750	26.750000	15.803533	11648400
1996-05-07	26.750000	26.812500	26.406250	26.468750	15.637370	9534800
1996-05-08	26.250000	26.500000	25.906250	26.468750	15.846923	14396000
1996-05-09	26.437500	26.937500	26.437500	26.750000	16.015306	9534400
1996-05-10	26.843750	27.093750	26.531250	26.593750	15.921752	8357600
1996-05-13	26.593750	27.125000	26.468750	26.906250	16.108860	9171600
1996-05-14	27.062500	27.218750	26.875000	27.156250	16.258533	12483200
1996-05-15	27.250000	27.468750	27.125000	27.250000	16.314657	10958000
1996-05-16	27.000000	27.312500	26.906250	27.156250	16.258533	10866800
1996-05-17	27.250000	27.906250	27.250000	27.718750	16.595299	15415200
1996-05-20	28.000000	28.125000	27.750000	28.031250	16.782394	9642800
1996-05-21	27.968750	28.031250	27.687500	27.750000	16.614017	8607600
1996-05-22	27.687500	27.750000	27.437500	27.593750	16.520462	8957200
1996-05-23	27.468750	27.625000	27.312500	27.312500	16.352074	10414800
1996-05-24	27.375000	27.468750	27.000000	27.187500	16.277235	5612000
1996-05-28	27.312500	27.343750	26.968750	27.062500	16.202408	6894000
1996-05-29	26.937500	27.093750	26.406250	26.718750	15.996596	13044000
1996-05-30	26.718750	26.906250	26.531250	26.812500	16.052727	10471200
1996-05-31	26.906250	27.062500	26.656250	26.687500	15.977888	9004800
1996-06-03	26.593750	26.625000	26.250000	26.343750	15.772087	6958000
1996-06-04	26.343750	26.656250	26.343750	26.468750	15.846923	7952000
1996-06-05	26.500000	26.593750	26.187500	26.218750	15.697249	7151600
1996-06-06	26.218750	26.218750	25.250000	25.312500	15.154663	23910800
1996-06-07	24.125000	25.500000	24.031250	25.437500	15.229507	29511200
1996-06-10	25.500000	25.812500	25.343750	25.656250	15.360474	12062000
1996-06-11	25.812500	26.093750	25.593750	25.781250	15.435313	10794800
1996-06-12	25.906250	25.968750	25.687500	25.750000	15.416607	8544400
1996-06-13	25.750000	26.031250	25.437500	25.812500	15.454021	8532000
1996-06-14	25.843750	26.062500	25.406250	25.406250	15.210798	10849200
1996-06-17	25.468750	25.687500	25.218750	25.625000	15.341763	7633600
1996-06-18	25.500000	25.625000	25.312500	25.312500	15.154663	7657600
1996-06-19	25.437500	25.656250	25.375000	25.531250	15.285637	5718000
1996-06-20	25.562500	25.562500	24.843750	25.187500	15.079835	16558400
1996-06-21	25.187500	25.437500	24.562500	24.656250	14.761778	16896400
1996-06-24	24.906250	25.031250	24.625000	24.906250	14.911444	9883200
1996-06-25	24.843750	24.937500	24.718750	24.937500	14.930156	8885200
1996-06-26	24.937500	25.031250	24.625000	24.656250	14.761778	10174800
1996-06-27	24.593750	24.906250	24.406250	24.718750	14.799190	13294800
1996-06-28	24.781250	24.968750	24.718750	24.750000	14.817896	9376400
1996-07-01	24.812500	25.562500	24.781250	25.375000	15.192090	9710000
1996-07-02	25.250000	25.312500	24.968750	25.000000	14.967574	8096400
1996-07-03	24.937500	25.031250	24.531250	24.625000	14.743062	9724000
1996-07-05	24.468750	24.812500	24.437500	24.468750	14.649506	6669600
1996-07-08	24.531250	24.812500	24.531250	24.593750	14.724347	7375600
1996-07-09	24.687500	25.062500	24.687500	24.750000	14.817896	7920800
1996-07-10	24.687500	24.875000	24.437500	24.718750	14.799190	11404800
1996-07-11	24.406250	24.406250	23.531250	24.000000	14.368876	23328800
1996-07-12	23.906250	24.000000	23.656250	23.828125	14.265967	12897200
1996-07-15	23.625000	23.718750	22.437500	22.718750	13.601786	16318400
1996-07-16	23.062500	23.937500	22.437500	23.937500	14.331455	24828400
1996-07-17	24.468750	24.468750	23.500000	23.531250	14.088230	15158000
1996-07-18	23.562500	23.906250	23.281250	23.562500	14.106944	10685600
1996-07-19	23.625000	23.812500	23.375000	23.437500	14.032103	8460400
1996-07-22	23.343750	23.343750	22.968750	23.125000	13.845011	7123200
1996-07-23	23.125000	23.312500	22.500000	22.562500	13.508244	12460000
1996-07-24	22.406250	23.156250	22.281250	22.937500	13.732759	14734400
1996-07-25	24.000000	25.937500	23.750000	25.906250	15.510155	36059600
1996-07-26	25.781250	26.031250	25.406250	25.968750	15.547569	15961600
1996-07-29	25.875000	26.375000	25.843750	26.187500	15.678535	13352800
1996-07-30	26.312500	27.000000	25.937500	26.843750	16.071436	15971200
1996-07-31	26.781250	27.218750	26.750000	26.875000	16.090143	14021200
1996-08-01	27.000000	27.250000	26.812500	26.812500	16.052727	12482400
1996-08-02	27.093750	27.343750	26.937500	27.218750	16.295952	9063200
1996-08-05	27.000000	27.343750	27.000000	27.312500	16.352074	8604400
1996-08-06	27.312500	27.531250	27.062500	27.406250	16.408199	14385600
1996-08-07	27.500000	28.218750	27.437500	28.156250	17.075300	12268000
1996-08-08	27.906250	28.468750	27.875000	28.375000	17.207956	11762400
1996-08-09	28.250000	28.437500	28.031250	28.093750	17.037392	6987600
1996-08-12	28.000000	28.312500	27.906250	28.031250	16.999481	7727600
1996-08-13	27.906250	28.125000	27.281250	27.343750	16.582554	11935200
1996-08-14	27.343750	27.875000	27.343750	27.812500	16.866833	10326000
1996-08-15	27.906250	27.906250	27.687500	27.718750	16.809973	4626800
1996-08-16	27.750000	27.812500	27.468750	27.500000	16.677313	6046800
1996-08-19	27.468750	27.593750	27.375000	27.500000	16.677313	7054000
1996-08-20	27.531250	27.687500	27.500000	27.625000	16.753117	4538800
1996-08-21	27.625000	28.187500	27.531250	28.062500	17.018442	7064400
1996-08-22	28.187500	28.468750	28.093750	28.156250	17.075300	8249200
1996-08-23	28.031250	28.406250	28.000000	28.250000	17.132154	6173600
1996-08-26	28.250000	28.281250	28.062500	28.125000	17.056356	3654800
1996-08-27	28.156250	28.187500	27.812500	27.937500	16.942648	4819600
1996-08-28	28.500000	28.937500	28.468750	28.750000	17.435383	14829600
1996-08-29	28.781250	28.875000	28.656250	28.781250	17.454336	9182400
1996-08-30	28.656250	28.750000	28.406250	28.593750	17.340620	6151600
1996-09-03	28.312500	28.843750	28.140625	28.812500	17.473269	8830400
1996-09-04	28.750000	28.906250	28.625000	28.656250	17.378529	5480800
1996-09-05	28.500000	28.625000	28.250000	28.281250	17.151104	7194400
1996-09-06	28.375000	28.968750	28.375000	28.875000	17.511189	9638000
1996-09-09	29.000000	29.437500	28.968750	29.406250	17.833364	10269600
1996-09-10	29.406250	29.843750	29.125000	29.531250	17.909164	16051200
1996-09-11	29.187500	29.562500	29.187500	29.500000	17.890213	8755200
1996-09-12	29.500000	29.562500	29.281250	29.312500	17.776503	8674800
1996-09-13	29.531250	30.718750	29.531250	30.531250	18.515612	22036400
1996-09-16	30.531250	30.843750	30.437500	30.687500	18.610371	10653200
1996-09-17	30.750000	30.906250	30.375000	30.906250	18.743031	13198400
1996-09-18	31.093750	31.312500	30.750000	31.125000	18.875690	14094000
1996-09-19	31.062500	31.281250	30.750000	30.875000	18.724079	8213200
1996-09-20	30.906250	31.218750	30.718750	30.750000	18.648281	12242000
1996-09-23	30.562500	31.187500	30.531250	31.062500	18.837793	6765600
1996-09-24	31.062500	31.718750	31.000000	31.031250	18.818834	14984000
1996-09-25	31.125000	31.718750	31.125000	31.625000	19.178913	10773600
1996-09-26	31.562500	31.968750	31.031250	31.093750	18.856739	12704000
1996-09-27	31.187500	31.375000	31.000000	31.187500	18.913589	5248800
1996-09-30	31.218750	31.781250	31.031250	31.125000	18.875690	7457600
1996-10-01	31.000000	31.312500	30.781250	30.937500	18.761988	9786000
1996-10-02	31.062500	31.468750	31.000000	31.468750	19.084164	8052800
1996-10-03	31.437500	31.562500	31.156250	31.250000	18.951496	7380400
1996-10-04	31.468750	31.781250	31.406250	31.656250	19.197866	9209200
1996-10-07	31.718750	32.000000	31.718750	31.968750	19.387384	7341600
1996-10-08	32.000000	32.375000	31.906250	32.093750	19.463184	12589600
1996-10-09	32.250000	32.343750	31.531250	31.562500	19.141020	9609600
1996-10-10	31.375000	32.000000	31.375000	31.937500	19.368433	8994000
1996-10-11	32.125000	32.531250	32.062500	32.468750	19.690599	11433200
1996-10-14	32.468750	32.500000	32.281250	32.500000	19.709555	5603600
1996-10-15	32.687500	32.812500	32.156250	32.375000	19.633749	11455600
1996-10-16	32.375000	32.375000	31.843750	31.906250	19.349464	7502800
1996-10-17	32.187500	32.281250	31.312500	31.406250	19.046251	8541600
1996-10-18	31.375000	32.375000	31.000000	32.343750	19.614803	13894800
1996-10-21	32.000000	33.843750	31.687500	32.531250	19.728516	33337200
1996-10-22	32.406250	32.687500	31.562500	31.750000	19.254719	11997200
1996-10-23	31.625000	32.468750	31.531250	32.312500	19.595844	12034000
1996-10-24	32.375000	32.437500	31.843750	31.843750	19.311581	7174000
1996-10-25	31.593750	32.000000	31.593750	31.625000	19.178913	6501600
1996-10-28	31.656250	32.031250	31.625000	31.843750	19.311581	7390000
1996-10-29	31.875000	31.937500	31.281250	31.406250	19.046251	10130000
1996-10-30	31.437500	31.875000	31.437500	31.593750	19.159962	8330000
1996-10-31	31.625000	32.281250	31.468750	32.250000	19.557949	8525200
1996-11-01	32.218750	32.406250	31.781250	31.875000	19.330526	8269200
1996-11-04	31.843750	32.343750	31.843750	32.187500	19.520035	6109200
1996-11-05	32.437500	32.875000	32.312500	32.562500	19.747458	11716400
1996-11-06	32.656250	33.468750	32.562500	33.343750	20.440948	11545600
1996-11-07	33.281250	33.781250	33.187500	33.437500	20.498423	13926400
1996-11-08	33.343750	33.625000	33.218750	33.593750	20.594225	6277600
1996-11-11	33.593750	33.718750	33.500000	33.625000	20.613379	5716800
1996-11-12	33.750000	33.937500	33.250000	33.312500	20.421810	10896400
1996-11-13	33.375000	33.968750	33.312500	33.687500	20.651686	9569200
1996-11-14	33.656250	34.406250	33.656250	34.218750	20.977369	11098000
1996-11-15	34.406250	36.375000	34.343750	36.250000	22.222595	31215200
1996-11-18	36.187500	37.500000	35.750000	36.687500	22.490795	23108400
1996-11-19	36.718750	38.718750	36.625000	38.531250	23.621090	24118400
1996-11-20	38.343750	39.750000	38.093750	38.156250	23.391205	32946800
1996-11-21	38.281250	38.718750	38.125000	38.531250	23.621090	18604400
1996-11-22	38.531250	39.718750	38.531250	39.625000	24.291594	16330000
1996-11-25	39.531250	39.625000	39.031250	39.406250	24.157494	11332000
1996-11-26	39.375000	40.187500	39.250000	39.500000	24.214970	22061600
1996-11-27	39.562500	40.062500	39.437500	39.531250	24.234123	11198800
1996-11-29	39.531250	39.906250	39.531250	39.843750	24.425705	3725200
1996-12-02	39.906250	40.875000	39.906250	40.750000	24.981258	13264000
1996-12-03	40.906250	41.500000	40.656250	40.656250	24.923790	18711200
1996-12-04	40.718750	41.000000	39.781250	40.500000	24.828011	17749200
1996-12-05	40.343750	40.656250	39.593750	39.625000	24.291594	12145200
1996-12-06	38.500000	39.500000	38.343750	38.906250	23.850977	24141600
1996-12-09	39.156250	40.031250	39.062500	40.000000	24.521494	11079600
1996-12-10	40.375000	40.468750	39.437500	39.437500	24.176647	12374000
1996-12-11	38.812500	39.656250	38.437500	39.031250	23.927601	23424400
1996-12-12	39.531250	39.625000	37.875000	37.906250	23.237940	14420400
1996-12-13	38.062500	38.718750	38.000000	38.218750	23.429508	15562400
1996-12-16	38.250000	38.312500	36.812500	37.156250	22.778173	14377600
1996-12-17	37.093750	38.406250	36.843750	37.968750	23.276262	16082400
1996-12-18	38.125000	39.750000	38.093750	39.656250	24.310751	14443200
1996-12-19	39.937500	39.937500	39.312500	39.531250	24.234123	13614000
1996-12-20	39.531250	39.593750	38.531250	38.656250	23.697712	16724800
1996-12-23	38.500000	38.843750	38.187500	38.562500	23.640249	8732800
1996-12-24	38.531250	39.000000	38.531250	38.937500	23.870131	2660000
1996-12-26	39.343750	39.593750	38.781250	38.937500	23.870131	4527200
1996-12-27	38.906250	38.906250	38.375000	38.781250	23.774349	5049200
1996-12-30	38.812500	38.875000	38.406250	38.406250	23.544456	4168000
1996-12-31	38.437500	38.843750	37.718750	37.875000	23.218779	7049600
1997-01-02	38.437500	38.593750	37.562500	38.312500	23.486977	16790000
1997-01-03	38.750000	39.781250	38.718750	39.781250	24.387386	12930400
1997-01-06	39.843750	40.843750	39.625000	40.312500	24.713049	19244400
1997-01-07	40.218750	40.937500	39.843750	40.843750	25.038742	10541200
1997-01-08	41.031250	41.062500	39.781250	39.968750	24.502317	11697600
1997-01-09	39.937500	40.500000	39.593750	40.468750	24.808842	12626800
1997-01-10	40.125000	41.000000	40.031250	40.750000	24.981258	17500800
1997-01-13	40.750000	41.562500	40.687500	40.968750	25.115370	15650800
1997-01-14	41.250000	41.906250	41.125000	41.753906	25.596697	11786400
1997-01-15	41.593750	42.093750	40.843750	41.156250	25.230318	17712800
1997-01-16	41.187500	41.687500	40.812500	41.375000	25.364405	13896000
1997-01-17	41.281250	41.437500	40.968750	41.312500	25.326094	8868800
1997-01-20	41.218750	41.906250	41.125000	41.750000	25.594294	10706000
1997-01-21	41.593750	42.531250	41.593750	42.000000	25.747562	14993200
1997-01-22	39.750000	40.000000	38.750000	39.500000	24.214970	49184800
1997-01-23	39.718750	40.062500	37.656250	37.937500	23.257095	33802400
1997-01-24	37.968750	38.500000	37.250000	37.625000	23.065523	32776800
1997-01-27	37.843750	37.937500	36.250000	36.437500	22.337536	23704400
1997-01-28	37.468750	38.562500	37.156250	37.687500	23.103834	32306000
1997-01-29	38.375000	39.187500	38.093750	39.093750	23.965929	18664400
1997-01-30	39.437500	39.562500	38.937500	39.312500	24.100037	18296000
1997-01-31	39.406250	39.468750	39.031250	39.218750	24.042557	11565600
1997-02-03	39.343750	39.343750	38.625000	38.718750	23.736021	10599200
1997-02-04	38.687500	38.687500	37.687500	38.406250	23.544456	13544800
1997-02-05	38.406250	38.406250	36.375000	37.187500	22.797319	22077600
1997-02-06	37.250000	37.437500	36.375000	36.500000	22.588455	20778400
1997-02-07	37.125000	37.500000	36.468750	37.187500	23.013929	19807200
1997-02-10	37.187500	37.187500	35.500000	35.687500	22.085627	21562800
1997-02-11	35.843750	36.312500	35.281250	36.312500	22.472420	21540400
1997-02-12	36.000000	36.656250	35.750000	36.250000	22.433746	18515200
1997-02-13	36.281250	37.031250	36.281250	36.593750	22.646471	15851600
1997-02-14	36.593750	36.937500	36.000000	36.250000	22.433746	13698800
1997-02-18	36.375000	36.375000	35.781250	36.312500	22.472420	10740800
1997-02-19	36.312500	36.468750	35.750000	35.906250	22.221004	13449200
1997-02-20	35.781250	35.875000	35.062500	35.312500	21.853546	14332000
1997-02-21	35.187500	35.218750	34.281250	34.406250	21.292707	25234000
1997-02-24	34.406250	36.000000	34.375000	35.968750	22.259687	17130800
1997-02-25	36.093750	37.000000	36.031250	36.625000	22.665817	16793600
1997-02-26	36.750000	36.875000	36.000000	36.718750	22.723837	14681600
1997-02-27	36.718750	36.718750	35.750000	35.750000	22.124311	7088800
1997-02-28	35.781250	36.437500	35.156250	35.937500	22.240351	12262400
1997-03-03	35.937500	36.687500	35.906250	36.281250	22.453083	13215600
1997-03-04	36.406250	36.687500	35.625000	36.218750	22.414406	12252800
1997-03-05	36.468750	36.625000	36.093750	36.375000	22.511091	8004800
1997-03-06	36.406250	37.250000	36.156250	36.656250	22.685150	14781600
1997-03-07	36.812500	36.906250	36.031250	36.187500	22.395060	10627200
1997-03-10	36.187500	36.750000	36.093750	36.531250	22.607786	8171200
1997-03-11	36.593750	37.437500	36.500000	36.500000	22.588455	13422400
1997-03-12	36.500000	36.812500	36.031250	36.218750	22.414406	11308400
1997-03-13	36.187500	36.562500	35.562500	35.718750	22.104973	12151200
1997-03-14	35.906250	36.093750	35.531250	35.906250	22.221004	8024800
1997-03-17	35.687500	35.781250	34.343750	34.875000	21.582813	20377600
1997-03-18	34.968750	35.187500	34.468750	34.843750	21.563465	14544400
1997-03-19	34.656250	34.687500	33.968750	34.468750	21.331385	16477600
1997-03-20	34.500000	34.937500	34.125000	34.218750	21.176680	14904800
1997-03-21	34.218750	34.281250	33.031250	33.125000	20.499794	26149200
1997-03-24	33.156250	34.218750	32.500000	34.187500	21.157333	18016800
1997-03-25	34.218750	34.593750	33.687500	33.968750	21.021963	13837200
1997-03-26	34.125000	35.281250	33.875000	35.062500	21.698837	14059600
1997-03-27	35.125000	35.406250	34.031250	34.250000	21.196012	12832000
1997-03-31	34.312500	34.875000	33.593750	34.312500	21.234688	15508000
1997-04-01	34.250000	34.437500	33.906250	34.187500	21.157333	11717600
1997-04-02	34.218750	34.343750	33.312500	33.437500	20.693186	14152000
1997-04-03	33.000000	33.062500	32.218750	32.781250	20.287060	21538000
1997-04-04	31.812500	32.781250	31.781250	32.312500	19.996965	25006400
1997-04-07	32.687500	33.375000	32.625000	33.125000	20.499794	10670400
1997-04-08	33.062500	34.218750	33.062500	34.156250	21.137995	10832000
1997-04-09	34.500000	34.500000	33.250000	33.281250	20.596493	13783600
1997-04-10	33.437500	33.718750	33.218750	33.250000	20.577160	9932400
1997-04-11	33.062500	33.687500	32.843750	33.343750	20.635164	16554400
1997-04-14	33.625000	34.218750	33.312500	34.125000	21.118658	10537600
1997-04-15	34.656250	34.750000	33.593750	34.468750	21.331385	15727600
1997-04-16	34.343750	34.593750	33.937500	34.375000	21.273369	7381200
1997-04-17	34.343750	34.937500	34.187500	34.437500	21.312040	10620400
1997-04-18	34.500000	35.031250	34.437500	34.937500	21.621479	9372800
1997-04-21	34.906250	35.312500	34.156250	34.343750	21.254032	9426800
1997-04-22	34.312500	35.031250	33.687500	35.000000	21.660164	12088800
1997-04-23	35.000000	35.937500	34.750000	35.593750	22.027609	15668400
1997-04-24	37.625000	39.250000	37.625000	38.406250	23.768154	42636400
1997-04-25	38.062500	38.218750	37.656250	37.687500	23.323345	12020000
1997-04-28	37.406250	37.937500	37.281250	37.593750	23.265333	9984000
1997-04-29	38.093750	39.750000	38.000000	39.593750	24.503057	18500000
1997-04-30	39.468750	40.281250	39.312500	40.125000	24.831829	18313600
1997-05-01	40.125000	40.406250	39.843750	40.343750	24.967209	11973200
1997-05-02	40.250000	40.718750	39.968750	40.531250	25.083229	12131600
1997-05-05	40.718750	41.562500	40.656250	41.531250	25.702095	12416400
1997-05-06	41.468750	41.843750	41.156250	41.375000	25.605391	13189200
1997-05-07	41.093750	41.718750	40.531250	40.531250	25.328096	11362000
1997-05-08	41.000000	42.312500	40.875000	41.843750	26.148283	19169200
1997-05-09	42.187500	42.312500	41.656250	41.875000	26.167816	11747600
1997-05-12	42.062500	43.375000	42.031250	43.375000	27.105167	14980400
1997-05-13	43.687500	44.281250	43.343750	43.406250	27.124693	22649200
1997-05-14	43.562500	43.750000	42.968750	43.468750	27.163754	13792400
1997-05-15	43.531250	43.906250	43.281250	43.468750	27.163754	10944400
1997-05-16	43.250000	43.437500	42.406250	42.500000	26.558386	14097200
1997-05-19	42.468750	42.593750	41.718750	42.187500	26.363111	9694800
1997-05-20	42.125000	43.875000	42.093750	43.437500	27.144226	12530400
1997-05-21	43.687500	44.343750	43.593750	43.781250	27.359034	12681200
1997-05-22	43.781250	44.000000	43.125000	43.125000	26.948946	7229600
1997-05-23	43.343750	43.718750	43.281250	43.343750	27.085648	6916000
1997-05-27	43.500000	44.812500	43.500000	44.812500	28.003473	12950800
1997-05-28	45.250000	45.937500	44.250000	45.062500	28.159700	17898800
1997-05-29	45.000000	45.000000	43.750000	43.875000	27.417625	11548400
1997-05-30	42.500000	44.125000	42.250000	43.250000	27.027067	13492800
1997-06-02	43.875000	43.937500	43.312500	43.562500	27.222328	6608600
1997-06-03	43.187500	43.312500	42.062500	42.187500	26.363111	9827800
1997-06-04	42.500000	42.812500	40.875000	41.687500	26.050648	9134400
1997-06-05	42.000000	42.437500	41.062500	41.437500	25.894423	7334000
1997-06-06	41.750000	43.000000	41.312500	42.812500	26.753662	9164800
1997-06-09	43.000000	43.812500	42.812500	43.437500	27.144226	7235000
1997-06-10	43.562500	43.937500	42.750000	43.125000	26.948946	7624400
1997-06-11	43.125000	43.687500	43.062500	43.562500	27.222328	6257200
1997-06-12	43.125000	44.187500	42.750000	44.062500	27.534786	7590600
1997-06-13	44.125000	44.875000	44.062500	44.500000	27.808189	8521800
1997-06-16	44.375000	45.000000	44.312500	44.625000	27.886297	5338000
1997-06-17	44.875000	45.375000	44.500000	44.937500	28.081579	7949800
1997-06-18	44.687500	44.750000	44.125000	44.500000	27.808189	5808800
1997-06-19	44.562500	45.375000	44.562500	44.812500	28.003473	6061000
1997-06-20	44.937500	45.968750	44.875000	44.937500	28.081579	13644200
1997-06-23	44.937500	45.687500	43.812500	43.875000	27.417625	9279000
1997-06-24	44.875000	46.125000	44.750000	45.906250	28.686953	10665800
1997-06-25	45.937500	46.875000	45.687500	45.937500	28.706491	9595000
1997-06-26	45.906250	46.468750	45.125000	45.312500	28.315920	8155600
1997-06-27	45.625000	46.000000	45.593750	45.625000	28.511213	4741200
1997-06-30	46.125000	46.250000	45.062500	45.125000	28.198757	6787800
1997-07-01	45.125000	46.125000	45.062500	45.906250	28.686953	5251600
1997-07-02	45.812500	46.812500	45.812500	46.718750	29.194696	5357800
1997-07-03	47.437500	47.562500	47.156250	47.406250	29.624313	6352200
1997-07-07	47.500000	47.750000	47.000000	47.250000	29.526676	6450600
1997-07-08	47.250000	47.875000	47.250000	47.875000	29.917236	5139800
1997-07-09	48.000000	48.343750	47.656250	48.093750	30.053940	8863800
1997-07-10	47.343750	48.093750	47.031250	47.875000	29.917236	6395000
1997-07-11	47.906250	48.687500	47.812500	47.875000	29.917236	6886200
1997-07-14	47.812500	48.218750	47.000000	47.625000	29.761007	6448800
1997-07-15	47.437500	48.125000	46.687500	48.000000	29.995358	7480600
1997-07-16	47.875000	49.000000	47.687500	48.812500	30.503075	10772000
1997-07-17	48.906250	50.875000	48.562500	49.812500	31.127991	15775200
1997-07-18	50.000000	52.625000	50.000000	52.250000	32.651188	23174200
1997-07-21	52.625000	53.156250	51.093750	51.875000	32.416862	16409200
1997-07-22	50.250000	51.750000	49.687500	51.500000	32.182514	18413800
1997-07-23	52.187500	53.500000	51.593750	52.562500	32.846470	10994000
1997-07-24	52.812500	54.218750	52.250000	53.906250	33.686192	10204400
1997-07-25	53.968750	54.218750	52.812500	53.500000	33.432320	7330000
1997-07-28	53.250000	53.437500	52.406250	52.500000	32.807419	6502400
1997-07-29	52.250000	52.312500	51.375000	51.437500	32.143444	8638600
1997-07-30	51.437500	53.000000	51.437500	53.000000	33.119865	8703000
1997-07-31	53.062500	53.500000	52.500000	52.875000	33.041752	6884200
1997-08-01	52.750000	52.968750	51.656250	52.375000	32.729294	8003600
1997-08-04	52.281250	53.250000	52.156250	53.125000	33.197971	6082800
1997-08-05	53.250000	53.968750	53.250000	53.250000	33.276077	5373000
1997-08-06	53.218750	54.718750	52.906250	53.937500	33.705734	8324200
1997-08-07	54.250000	54.625000	53.437500	53.687500	33.674347	6473800
1997-08-08	53.156250	53.562500	52.000000	52.625000	33.007923	7673400
1997-08-11	52.375000	52.656250	51.500000	51.500000	32.302284	6773000
1997-08-12	51.687500	52.812500	51.500000	51.718750	32.439495	7009600
1997-08-13	52.906250	53.000000	51.375000	52.187500	32.733501	10260000
1997-08-14	52.281250	52.562500	51.312500	51.812500	32.498287	6767000
1997-08-15	51.656250	52.250000	49.937500	49.968750	31.341845	9205200
1997-08-18	50.500000	52.062500	49.843750	52.000000	32.615891	9949400
1997-08-19	52.375000	54.000000	52.125000	53.968750	33.850754	9582800
1997-08-20	53.812500	54.218750	53.062500	54.000000	33.870361	9093800
1997-08-21	53.750000	53.968750	52.625000	52.875000	33.164726	6517600
1997-08-22	51.250000	53.312500	51.218750	53.187500	33.360722	8856600
1997-08-25	53.187500	53.500000	52.250000	52.500000	32.929523	4979600
1997-08-26	51.687500	52.187500	51.531250	51.656250	32.400276	5977000
1997-08-27	51.593750	52.406250	51.250000	51.937500	32.576691	5547000
1997-08-28	51.375000	51.937500	50.500000	50.562500	31.714252	5700000
1997-08-29	50.281250	51.437500	50.234375	50.687500	31.792667	7512000
1997-09-02	50.687500	52.156250	50.625000	52.031250	32.635509	9086600
1997-09-03	51.906250	52.562500	51.750000	51.781250	32.478695	7020600
1997-09-04	51.781250	52.281250	51.500000	51.875000	32.537502	5027400
1997-09-05	52.468750	52.625000	51.781250	51.812500	32.498287	5366400
1997-09-08	51.968750	52.156250	51.312500	51.437500	32.263084	5166400
1997-09-09	51.500000	52.000000	50.000000	50.000000	31.361448	11532200
1997-09-10	50.000000	50.031250	48.062500	48.500000	30.420595	17162800
1997-09-11	48.500000	49.187500	48.250000	49.000000	30.734217	11754600
1997-09-12	48.968750	49.000000	48.468750	48.875000	30.655811	6588400
1997-09-15	49.062500	49.593750	48.062500	48.125000	30.185387	5345600
1997-09-16	48.625000	50.250000	48.187500	49.812500	31.243841	9599000
1997-09-17	50.125000	50.625000	49.500000	49.812500	31.243841	6978800
1997-09-18	50.062500	50.125000	49.375000	49.375000	30.969427	7457000
1997-09-19	49.468750	49.812500	49.156250	49.625000	31.126228	6892400
1997-09-22	51.000000	52.562500	51.000000	51.937500	32.576691	13878400
1997-09-23	52.031250	52.500000	51.375000	51.625000	32.380688	8288400
1997-09-24	51.937500	52.218750	50.718750	50.781250	31.851446	6121400
1997-09-25	50.843750	51.500000	50.593750	50.812500	31.871069	4924000
1997-09-26	51.406250	51.593750	50.968750	51.312500	32.184673	4256800
1997-09-29	51.187500	52.562500	51.000000	52.500000	32.929523	5949200
1997-09-30	52.375000	53.718750	51.812500	53.000000	33.243134	12472400
1997-10-01	53.062500	53.218750	51.593750	51.750000	32.459099	7569200
1997-10-02	51.906250	52.281250	51.500000	52.281250	32.792290	4485400
1997-10-03	53.437500	53.625000	51.750000	52.156250	32.713905	8193600
1997-10-06	52.531250	52.625000	52.187500	52.406250	32.870708	4900800
1997-10-07	53.250000	53.562500	52.968750	53.406250	33.497932	8043000
1997-10-08	53.406250	53.437500	52.250000	52.625000	33.007923	8195000
1997-10-09	52.156250	52.906250	52.093750	52.312500	32.811920	4524000
1997-10-10	52.187500	52.687500	52.062500	52.468750	32.909912	3287000
1997-10-13	52.750000	52.750000	52.031250	52.250000	32.772705	1944200
1997-10-14	52.031250	52.062500	51.031250	51.656250	32.400276	5266600
1997-10-15	51.062500	51.437500	50.687500	50.843750	31.890669	5498400
1997-10-16	51.187500	51.343750	49.562500	49.937500	31.322250	6745200
1997-10-17	49.062500	49.437500	47.625000	47.718750	29.930567	14452400
1997-10-20	47.906250	48.875000	47.250000	48.750000	30.577408	11458600
1997-10-21	50.812500	52.687500	50.500000	52.593750	32.988323	17485200
1997-10-22	52.625000	52.968750	52.125000	52.562500	32.968716	8678200
1997-10-23	51.000000	51.937500	50.031250	50.187500	31.479050	13857800
1997-10-24	51.125000	51.406250	48.437500	49.000000	30.734217	18452200
1997-10-27	48.625000	49.312500	44.937500	45.000000	28.225296	14280400
1997-10-28	44.500000	49.968750	44.312500	49.687500	31.165438	25117200
1997-10-29	50.000000	51.125000	48.937500	49.125000	30.812630	17167600
1997-10-30	48.250000	49.687500	47.781250	47.906250	30.048180	12780800
1997-10-31	49.187500	49.593750	48.281250	49.250000	30.891026	7909200
1997-11-03	49.562500	51.093750	49.562500	50.812500	31.871069	8669200
1997-11-04	50.562500	51.375000	50.468750	50.968750	31.969065	6986400
1997-11-05	51.250000	51.968750	50.781250	51.375000	32.223885	6508000
1997-11-06	51.312500	51.593750	50.531250	50.531250	31.818518	6152200
1997-11-07	49.500000	50.218750	49.125000	49.750000	31.326593	9054200
1997-11-10	50.375000	50.406250	48.812500	48.843750	30.755930	7520200
1997-11-11	49.062500	50.000000	48.968750	49.500000	31.169178	5628000
1997-11-12	49.187500	49.750000	48.250000	48.312500	30.421432	8222200
1997-11-13	48.750000	49.687500	47.625000	49.562500	31.208525	10340200
1997-11-14	49.968750	51.031250	49.562500	50.750000	31.956259	9638800
1997-11-17	51.500000	52.437500	51.437500	51.750000	32.585964	8990000
1997-11-18	51.843750	52.187500	51.000000	51.062500	32.153023	6368800
1997-11-19	51.000000	51.968750	50.875000	51.531250	32.448215	7349000
1997-11-20	52.031250	52.500000	51.625000	52.375000	32.979496	6708200
1997-11-21	52.625000	53.187500	52.500000	52.781250	33.235310	9496400
1997-11-24	52.468750	52.875000	51.500000	51.562500	32.467880	6802400
1997-11-25	52.062500	53.750000	51.937500	53.687500	33.805962	10226600
1997-11-26	53.750000	54.937500	53.687500	54.875000	34.553699	9843800
1997-11-28	54.562500	54.968750	54.562500	54.750000	34.474968	2965400
1997-12-01	55.000000	56.656250	54.937500	56.281250	35.439186	11629400
1997-12-02	56.062500	56.093750	55.281250	55.375000	34.868542	7056000
1997-12-03	55.250000	55.812500	54.500000	55.187500	34.750473	9819600
1997-12-04	55.312500	55.656250	54.437500	54.625000	34.396275	7182200
1997-12-05	54.750000	56.437500	54.500000	56.125000	35.340801	6931000
1997-12-08	56.437500	56.750000	55.875000	56.437500	35.537579	6174400
1997-12-09	55.750000	56.125000	55.000000	55.187500	34.750473	7252000
1997-12-10	54.718750	54.812500	52.718750	53.250000	33.530464	11480400
1997-12-11	51.500000	51.968750	50.687500	50.812500	31.995632	14799600
1997-12-12	51.500000	51.718750	48.187500	50.187500	31.602079	16173400
1997-12-15	50.750000	50.968750	48.500000	50.437500	31.759499	11693800
1997-12-16	50.562500	52.625000	50.562500	51.875000	32.664677	9175600
1997-12-17	52.500000	52.750000	50.937500	51.000000	32.113697	8819600
1997-12-18	51.093750	51.468750	49.500000	50.000000	31.484007	10335600
1997-12-19	49.625000	51.468750	48.500000	51.062500	32.153023	13633400
1997-12-22	52.375000	52.375000	50.437500	51.281250	32.290775	7745800
1997-12-23	51.218750	52.062500	49.312500	49.312500	31.051102	5899200
1997-12-24	50.062500	50.406250	49.500000	49.562500	31.208525	4120000
1997-12-26	49.687500	50.875000	49.625000	50.843750	32.015293	2138200
1997-12-29	51.437500	51.843750	51.375000	51.375000	32.349823	4614600
1997-12-30	51.843750	52.750000	51.468750	51.562500	32.467880	7116000
1997-12-31	52.000000	52.593750	51.593750	52.312500	32.940151	5473000
1998-01-02	52.250000	52.875000	52.031250	52.812500	33.254990	5270000
1998-01-05	52.781250	53.406250	52.500000	53.218750	33.510799	10034000
1998-01-06	52.687500	53.593750	52.531250	52.625000	33.136929	7111200
1998-01-07	52.500000	52.500000	51.312500	52.125000	32.822086	8616400
1998-01-08	51.750000	52.750000	51.468750	52.093750	32.802402	8118800
1998-01-09	52.156250	52.437500	49.687500	50.031250	31.503689	14365600
1998-01-12	49.125000	50.562500	48.750000	50.062500	31.523363	12821400
1998-01-13	50.281250	51.218750	50.156250	51.062500	32.153023	6829000
1998-01-14	51.750000	52.000000	50.625000	51.312500	32.310474	8550800
1998-01-15	51.593750	52.468750	51.187500	51.718750	32.566277	12643400
1998-01-16	52.437500	52.593750	52.250000	52.500000	33.058220	8378200
1998-01-20	52.593750	54.187500	52.343750	54.187500	34.120808	9941200
1998-01-21	50.125000	51.000000	49.812500	50.062500	31.523363	27815600
1998-01-22	49.906250	50.312500	49.250000	49.687500	31.287237	13167000
1998-01-23	49.906250	50.000000	49.468750	49.593750	31.228193	7823000
1998-01-26	49.625000	49.968750	49.000000	49.062500	30.893682	5615800
1998-01-27	48.375000	48.937500	47.812500	48.250000	30.382069	14039400
1998-01-28	48.562500	49.000000	48.250000	48.500000	30.539490	10384800
1998-01-29	48.500000	49.656250	48.500000	49.093750	30.913357	8827200
1998-01-30	49.156250	49.781250	49.000000	49.375000	31.090473	5800200
1998-02-02	50.000000	50.625000	50.000000	50.281250	31.661112	6875400
1998-02-03	50.062500	50.125000	49.343750	49.687500	31.287237	7171200
1998-02-04	49.562500	49.906250	49.031250	49.156250	30.952717	8568600
1998-02-05	49.562500	49.781250	49.187500	49.781250	31.346262	7553400
1998-02-06	49.562500	49.812500	48.875000	49.000000	30.978792	8165000
1998-02-09	49.062500	49.812500	49.000000	49.000000	30.978792	6896800
1998-02-10	49.031250	51.218750	48.750000	50.437500	31.887600	16328600
1998-02-11	50.812500	51.625000	50.750000	51.343750	32.460560	8415000
1998-02-12	50.937500	51.625000	50.781250	51.437500	32.519836	7253600
1998-02-13	51.343750	51.812500	51.187500	51.187500	32.361767	4488200
1998-02-17	51.531250	51.843750	50.750000	51.000000	32.243217	7663600
1998-02-18	51.000000	51.812500	50.656250	51.375000	32.480320	6504600
1998-02-19	51.500000	52.312500	51.375000	51.375000	32.480320	8553400
1998-02-20	51.500000	51.718750	50.781250	51.312500	32.440804	7501600
1998-02-23	51.718750	51.968750	51.406250	51.437500	32.519836	5252000
1998-02-24	51.312500	51.437500	50.875000	51.250000	32.401279	5144800
1998-02-25	51.281250	52.625000	51.250000	52.625000	33.270584	7696200
1998-02-26	52.375000	52.937500	52.156250	52.750000	33.349609	6429600
1998-02-27	52.406250	52.812500	51.937500	52.218750	33.013752	5890400
1998-03-02	52.093750	52.281250	50.000000	50.968750	32.223457	6980400
1998-03-03	50.000000	51.250000	49.906250	51.062500	32.282722	7940400
1998-03-04	51.000000	51.656250	49.500000	49.500000	31.294903	6014000
1998-03-05	50.093750	50.187500	49.156250	49.468750	31.275148	10724000
1998-03-06	49.562500	49.906250	49.062500	49.062500	31.018318	10410200
1998-03-09	48.562500	49.125000	47.937500	48.062500	30.386082	12928400
1998-03-10	48.687500	49.093750	48.343750	48.750000	30.820734	8334200
1998-03-11	48.937500	49.937500	48.718750	49.562500	31.334410	6806800
1998-03-12	49.593750	50.312500	49.093750	50.125000	31.690050	5903400
1998-03-13	50.437500	50.562500	49.500000	49.812500	31.492458	5850600
1998-03-16	49.843750	50.687500	49.625000	50.625000	32.006130	6842400
1998-03-17	50.656250	50.906250	49.781250	50.437500	31.887600	7170200
1998-03-18	50.312500	51.156250	50.281250	50.781250	32.104935	7189400
1998-03-19	50.843750	51.500000	50.718750	51.437500	32.519836	5170000
1998-03-20	51.500000	51.625000	50.718750	51.031250	32.262993	8215600
1998-03-23	50.781250	51.687500	50.687500	50.687500	32.045654	6193600
1998-03-24	51.125000	51.843750	51.062500	51.750000	32.717403	4807400
1998-03-25	52.500000	53.343750	52.437500	53.000000	33.507671	13490400
1998-03-26	52.937500	53.312500	52.500000	52.531250	33.211334	5713400
1998-03-27	52.625000	52.750000	51.937500	52.187500	32.993999	5661400
1998-03-30	52.062500	52.437500	51.250000	51.625000	32.638371	3827400
1998-03-31	52.000000	52.468750	51.687500	51.937500	32.835938	5077000
1998-04-01	51.937500	52.437500	51.656250	52.218750	33.013752	5279600
1998-04-02	52.156250	53.343750	52.000000	52.906250	33.448395	7202600
1998-04-03	52.812500	53.187500	51.968750	52.343750	33.092785	6212400
1998-04-06	53.125000	53.250000	52.500000	53.000000	33.507671	7358600
1998-04-07	52.875000	52.906250	51.781250	52.343750	33.092785	5446400
1998-04-08	52.375000	52.812500	51.875000	52.250000	33.033512	5387200
1998-04-09	52.812500	53.250000	52.656250	53.187500	33.626217	6060000
1998-04-13	53.281250	53.906250	52.093750	52.093750	32.934723	8170000
1998-04-14	52.500000	53.125000	52.312500	53.125000	33.586700	4771000
1998-04-15	53.500000	54.906250	53.250000	54.875000	34.693085	9104200
1998-04-16	54.687500	55.000000	53.812500	53.906250	34.080643	6761200
1998-04-17	53.718750	53.968750	53.250000	53.875000	34.060863	6308000
1998-04-20	53.968750	55.625000	53.593750	55.593750	35.147499	9848600
1998-04-21	57.000000	59.250000	56.812500	59.000000	37.300999	24603200
1998-04-22	59.000000	60.000000	57.312500	57.375000	36.273628	13093600
1998-04-23	57.250000	58.812500	57.062500	58.750000	37.142929	9557600
1998-04-24	58.375000	58.968750	58.125000	58.687500	37.103420	7912400
1998-04-27	58.125000	58.312500	57.187500	57.656250	36.451454	8595000
1998-04-28	58.062500	59.250000	57.656250	57.843750	36.569996	10374200
1998-04-29	57.843750	58.437500	57.312500	57.781250	36.530468	6807800
1998-04-30	58.031250	58.718750	57.750000	57.937500	36.629250	7115000
1998-05-01	57.968750	58.687500	57.750000	58.437500	36.945377	4953000
1998-05-04	58.562500	59.437500	58.312500	58.312500	36.866352	5313000
1998-05-05	58.343750	59.125000	58.343750	58.906250	37.241722	5393200
1998-05-06	59.000000	59.468750	58.625000	58.625000	37.202858	6365000
1998-05-07	58.750000	58.875000	58.062500	58.562500	37.163177	5308800
1998-05-08	58.468750	60.000000	58.437500	60.000000	38.075417	7766800
1998-05-11	60.093750	61.375000	59.156250	59.656250	37.857281	9542800
1998-05-12	59.125000	60.000000	58.656250	59.812500	37.956436	7547600
1998-05-13	60.125000	61.125000	60.062500	60.937500	38.670361	7926600
1998-05-14	61.687500	64.656250	61.437500	62.906250	39.919701	21057200
1998-05-15	62.812500	63.875000	62.062500	62.468750	39.642075	11197800
1998-05-18	62.375000	62.875000	61.718750	62.312500	39.542904	7051000
1998-05-19	62.812500	63.500000	62.375000	62.500000	39.661892	7796000
1998-05-20	62.625000	62.906250	61.281250	61.750000	39.185936	6028200
1998-05-21	61.750000	62.093750	60.968750	61.812500	39.225601	5835400
1998-05-22	61.812500	61.812500	60.562500	60.968750	38.690174	3997000
1998-05-26	61.187500	61.500000	60.406250	60.500000	38.392712	6951400
1998-05-27	59.656250	60.750000	59.281250	60.125000	38.154739	10038400
1998-05-28	60.125000	60.812500	59.906250	60.031250	38.095242	5944400
1998-05-29	60.281250	60.468750	58.687500	58.750000	37.282177	5710800
1998-06-01	58.687500	59.156250	57.312500	58.593750	37.183014	7307400
1998-06-02	58.593750	58.843750	57.406250	57.781250	36.667412	7782600
1998-06-03	58.000000	58.312500	56.937500	56.937500	36.131981	5881800
1998-06-04	57.125000	58.093750	57.125000	58.031250	36.826057	6066600
1998-06-05	58.375000	59.500000	58.281250	59.437500	37.718475	8245400
1998-06-08	59.375000	60.000000	59.187500	59.406250	37.698631	3750000
1998-06-09	59.500000	59.781250	58.906250	59.625000	37.837448	3742200
1998-06-10	59.375000	59.812500	58.437500	58.625000	37.202858	6562200
1998-06-11	58.750000	59.031250	57.875000	58.000000	36.806229	5357200
1998-06-12	57.937500	58.406250	57.000000	58.125000	36.885555	8041400
1998-06-15	57.312500	57.718750	56.062500	56.125000	35.616367	8407400
1998-06-16	55.937500	55.937500	53.562500	55.000000	34.902458	17628200
1998-06-17	55.500000	56.093750	55.031250	55.500000	35.219769	11245200
1998-06-18	54.500000	54.562500	53.812500	54.406250	34.525684	8481400
1998-06-19	54.375000	54.625000	53.000000	53.062500	33.672947	9768000
1998-06-22	53.125000	54.750000	53.093750	54.062500	34.307529	8553800
1998-06-23	55.000000	56.156250	54.968750	55.875000	35.457741	8078400
1998-06-24	55.937500	56.062500	55.031250	56.000000	35.537060	6060000
1998-06-25	56.250000	57.343750	56.000000	56.218750	35.675869	6375600
1998-06-26	56.187500	56.718750	56.156250	56.500000	35.854347	3272800
1998-06-29	57.062500	57.406250	56.781250	57.062500	36.211292	4369200
1998-06-30	57.062500	58.156250	56.750000	57.406250	36.429443	8712000
1998-07-01	58.000000	58.468750	57.750000	58.375000	37.044220	6332800
1998-07-02	58.281250	58.312500	57.250000	57.593750	36.548447	6439600
1998-07-06	57.500000	57.531250	56.656250	56.843750	36.072498	6398400
1998-07-07	56.812500	57.250000	56.375000	56.937500	36.131981	4549800
1998-07-08	56.875000	57.781250	56.812500	57.500000	36.488937	4516400
1998-07-09	57.375000	59.250000	57.312500	58.531250	37.143360	6379000
1998-07-10	59.125000	59.625000	58.687500	59.250000	37.599483	6140200
1998-07-13	59.250000	60.000000	59.125000	59.687500	37.877110	4679600
1998-07-14	59.875000	60.312500	59.500000	59.812500	37.956436	4537200
1998-07-15	59.625000	60.000000	58.500000	58.500000	37.123539	5115600
1998-07-16	58.562500	59.468750	58.000000	59.187500	37.559818	4360200
1998-07-17	59.281250	60.187500	59.250000	60.093750	38.134899	6336800
1998-07-20	60.500000	61.500000	60.156250	61.000000	38.710007	8978400
1998-07-21	64.125000	65.500000	63.875000	64.062500	40.653431	24617200
1998-07-22	63.000000	64.218750	62.250000	63.718750	40.435303	12101800
1998-07-23	63.593750	64.500000	61.843750	61.937500	39.304947	8306200
1998-07-24	62.937500	62.968750	61.250000	62.125000	39.423920	5749200
1998-07-27	61.875000	62.875000	61.125000	62.750000	39.820538	7345400
1998-07-28	63.125000	63.468750	62.093750	62.718750	39.800705	8490600
1998-07-29	63.968750	64.218750	63.531250	63.937500	40.574116	8039600
1998-07-30	64.312500	66.875000	64.218750	66.687500	42.319214	10953400
1998-07-31	66.625000	69.062500	66.125000	66.250000	42.041603	13188000
1998-08-03	67.000000	67.437500	66.156250	66.375000	42.120934	8355800
1998-08-04	67.000000	67.125000	63.406250	63.406250	40.236988	13377800
1998-08-05	63.500000	64.625000	62.000000	64.375000	40.851734	13107200
1998-08-06	63.906250	65.468750	63.687500	64.875000	41.310207	8202600
1998-08-07	65.875000	67.125000	64.562500	64.562500	41.111229	11530600
1998-08-10	64.437500	65.062500	64.375000	64.937500	41.350014	6055400
1998-08-11	63.062500	64.250000	62.656250	64.250000	40.912235	10229400
1998-08-12	64.375000	64.781250	63.781250	64.000000	40.753056	7364600
1998-08-13	63.781250	64.187500	63.000000	63.093750	40.175976	6053600
1998-08-14	63.312500	63.687500	62.000000	62.687500	39.917297	6295800
1998-08-17	62.562500	63.000000	62.125000	62.562500	39.837704	6355000
1998-08-18	63.500000	64.750000	63.500000	64.437500	41.031628	7583800
1998-08-19	64.750000	65.500000	64.531250	64.968750	41.369915	7142200
1998-08-20	64.750000	65.031250	63.750000	64.031250	40.772957	6080600
1998-08-21	63.750000	64.000000	62.250000	63.937500	40.713253	8440800
1998-08-24	64.000000	64.343750	63.656250	64.281250	40.932152	5770800
1998-08-25	64.562500	65.437500	63.812500	64.218750	40.892330	5264400
1998-08-26	63.625000	65.875000	63.500000	65.437500	41.668373	8823400
1998-08-27	64.375000	64.375000	62.406250	62.625000	39.877502	14693800
1998-08-28	62.625000	62.906250	60.406250	61.281250	39.021847	11605200
1998-08-31	61.500000	61.687500	56.312500	56.312500	35.857906	14972600
1998-09-01	56.500000	59.468750	55.375000	58.968750	37.549324	16799400
1998-09-02	60.500000	61.875000	59.937500	60.250000	38.365177	11255600
1998-09-03	59.375000	61.343750	59.031250	60.875000	38.763176	9646200
1998-09-04	61.250000	61.437500	57.656250	59.687500	38.006992	8245800
1998-09-08	62.468750	62.968750	61.093750	62.968750	40.096378	9285000
1998-09-09	62.875000	63.718750	61.687500	61.750000	39.320328	9989400
1998-09-10	61.062500	61.250000	59.093750	61.250000	39.001934	11159600
1998-09-11	60.687500	63.281250	60.312500	63.281250	40.295372	9930200
1998-09-14	64.000000	64.968750	63.812500	64.562500	41.111229	9114200
1998-09-15	64.500000	65.343750	64.250000	65.000000	41.389812	6493600
1998-09-16	65.000000	65.468750	64.093750	65.250000	41.549015	6638800
1998-09-17	63.750000	64.125000	63.093750	63.375000	40.355061	8840400
1998-09-18	63.375000	63.625000	62.125000	62.343750	39.698414	9212400
1998-09-21	60.062500	64.312500	60.000000	64.093750	40.812752	8713200
1998-09-22	64.687500	65.312500	63.843750	63.875000	40.673458	8591200
1998-09-23	64.375000	66.500000	64.250000	66.031250	42.046490	8660800
1998-09-24	65.781250	67.468750	65.125000	65.281250	41.568928	8400400
1998-09-25	65.000000	66.843750	64.906250	66.750000	42.504154	7306200
1998-09-28	67.250000	68.093750	66.093750	66.812500	42.543957	7640800
1998-09-29	66.875000	67.062500	65.000000	65.718750	41.847488	7089800
1998-09-30	65.375000	65.750000	63.812500	64.250000	40.912235	8299400
1998-10-01	62.531250	63.218750	61.687500	62.687500	39.917297	12537400
1998-10-02	62.062500	62.625000	59.468750	62.406250	39.738201	14605200
1998-10-05	61.875000	61.875000	58.656250	60.125000	38.285568	13442000
1998-10-06	62.000000	62.000000	59.375000	59.625000	37.967201	14367400
1998-10-07	59.750000	61.437500	59.062500	60.375000	38.444782	13164800
1998-10-08	60.375000	61.750000	58.406250	61.750000	39.320328	18312600
1998-10-09	62.218750	63.968750	61.250000	63.656250	40.534161	11683200
1998-10-12	65.062500	66.437500	64.781250	65.437500	41.668373	10805000
1998-10-13	65.250000	65.250000	63.281250	64.093750	40.812752	9393600
1998-10-14	63.875000	66.000000	63.593750	65.250000	41.549015	9591800
1998-10-15	65.000000	69.375000	64.875000	68.250000	43.459316	13065400
1998-10-16	68.500000	68.750000	67.406250	67.968750	43.280220	10338200
1998-10-19	67.500000	69.906250	67.500000	69.687500	44.374653	8809400
1998-10-20	70.312500	71.218750	68.250000	68.937500	43.897083	11327000
1998-10-21	70.062500	71.843750	69.500000	71.343750	45.429283	17015800
1998-10-22	70.000000	71.750000	69.812500	70.906250	45.150715	9495800
1998-10-23	70.750000	71.718750	70.593750	70.781250	45.071121	6291000
1998-10-26	70.656250	72.218750	70.031250	71.531250	45.548687	7354600
1998-10-27	72.500000	73.406250	71.531250	72.187500	45.966579	11417200
1998-10-28	72.312500	73.437500	71.906250	73.093750	46.543629	7269800
1998-10-29	74.000000	74.750000	73.500000	74.375000	47.359501	10156000
1998-10-30	74.750000	74.906250	73.750000	74.250000	47.279896	7846200
1998-11-02	74.218750	74.843750	73.656250	74.187500	47.240120	6965400
1998-11-03	74.250000	74.968750	73.593750	73.687500	46.921722	6913000
1998-11-04	74.437500	74.875000	72.875000	73.937500	47.080914	8192600
1998-11-05	73.843750	74.781250	73.406250	74.500000	47.439106	6586000
1998-11-06	74.437500	75.468750	73.750000	74.968750	47.878971	7138000
1998-11-09	75.375000	76.093750	74.968750	75.687500	48.337990	7577400
1998-11-10	75.437500	78.375000	75.343750	78.000000	49.814869	8743000
1998-11-11	78.500000	79.437500	78.250000	78.562500	50.174129	10218200
1998-11-12	78.343750	79.937500	78.312500	78.937500	50.413601	8667800
1998-11-13	78.500000	78.750000	77.875000	78.718750	50.273914	5995200
1998-11-16	79.312500	79.843750	79.031250	79.687500	50.892624	6842000
1998-11-17	79.687500	80.687500	79.000000	79.000000	50.453533	8733400
1998-11-18	79.031250	79.812500	78.812500	79.500000	50.772873	5845600
1998-11-19	79.750000	79.937500	79.062500	79.281250	50.633152	6328800
1998-11-20	79.437500	80.062500	79.250000	80.062500	51.132099	6387800
1998-11-23	80.500000	83.500000	80.281250	83.281250	53.187786	7754000
1998-11-24	82.750000	83.593750	82.500000	82.625000	52.768661	6641800
1998-11-25	82.562500	83.468750	82.187500	83.375000	53.247635	3937400
1998-11-27	83.312500	85.093750	83.312500	85.000000	54.285423	2674000
1998-11-30	84.875000	85.281250	82.437500	82.562500	52.728725	5533400
1998-12-01	81.750000	85.000000	81.750000	84.937500	54.245537	7276600
1998-12-02	84.468750	84.625000	82.375000	83.718750	53.467171	6153600
1998-12-03	84.125000	84.687500	81.500000	81.750000	52.209831	6459400
1998-12-04	82.312500	82.687500	81.125000	82.125000	52.449326	6800200
1998-12-07	82.218750	84.093750	82.125000	83.593750	53.387341	5303800
1998-12-08	84.093750	84.937500	82.531250	84.093750	53.706696	7429200
1998-12-09	84.031250	84.968750	83.687500	84.718750	54.105839	4680600
1998-12-10	84.656250	85.000000	81.875000	82.500000	52.688801	7374600
1998-12-11	82.000000	84.218750	81.625000	84.000000	53.646797	6984200
1998-12-14	83.250000	83.500000	81.375000	81.437500	52.010254	7547400
1998-12-15	81.750000	82.906250	81.250000	82.500000	52.688801	7771600
1998-12-16	83.437500	83.437500	82.156250	82.187500	52.489231	5652800
1998-12-17	82.718750	84.812500	82.531250	83.031250	53.028118	8763200
1998-12-18	83.312500	86.093750	83.312500	85.781250	54.784401	9816800
1998-12-21	85.781250	89.468750	85.781250	88.187500	56.321136	7478600
1998-12-22	88.750000	91.500000	87.625000	91.125000	58.197193	8704600
1998-12-23	91.343750	92.687500	90.562500	92.500000	59.075340	7070000
1998-12-24	92.375000	93.968750	92.031250	93.968750	60.013344	3049800
1998-12-28	93.250000	94.968750	93.000000	94.625000	60.432453	5269200
1998-12-29	94.312500	94.468750	93.500000	93.562500	59.753925	3762200
1998-12-30	93.437500	94.312500	93.156250	93.375000	59.634171	4813200
1998-12-31	93.375000	93.593750	91.750000	92.187500	58.875778	3864800
1999-01-04	92.500000	93.250000	90.750000	91.500000	58.436676	8149600
1999-01-05	91.500000	94.937500	91.406250	94.812500	60.552235	9907600
1999-01-06	95.156250	96.375000	94.250000	94.375000	60.272831	9539600
1999-01-07	93.968750	96.187500	93.500000	95.093750	60.731846	8306800
1999-01-08	95.500000	96.000000	92.812500	93.781250	59.893600	9176800
1999-01-11	94.500000	94.718750	93.500000	94.625000	60.432453	7261600
1999-01-12	95.000000	95.000000	92.000000	92.531250	59.095299	6763600
1999-01-13	91.500000	93.718750	89.750000	92.750000	59.235020	9905400
1999-01-14	91.812500	92.468750	89.437500	90.312500	57.678276	9000000
1999-01-15	91.125000	92.750000	90.625000	92.468750	59.055374	6789600
1999-01-19	93.875000	96.250000	92.750000	96.125000	61.390438	8398600
1999-01-20	97.500000	99.625000	96.312500	97.250000	62.108929	12634600
1999-01-21	98.812500	99.125000	96.031250	98.500000	62.907261	20404600
1999-01-22	92.000000	92.750000	88.812500	89.875000	57.398857	38085000
1999-01-25	91.125000	91.312500	86.750000	91.000000	58.117348	23375400
1999-01-26	91.875000	93.250000	90.937500	92.812500	59.274914	19097000
1999-01-27	93.406250	93.406250	88.906250	89.156250	56.939865	17833200
1999-01-28	89.750000	90.656250	88.781250	89.343750	57.059578	11941200
1999-01-29	89.343750	91.968750	89.250000	91.625000	58.516541	10115800
1999-02-01	92.250000	92.250000	89.750000	89.875000	57.398857	7407200
1999-02-02	89.781250	90.343750	87.500000	88.375000	56.440895	11727200
1999-02-03	87.937500	88.500000	86.531250	87.625000	55.961910	11196600
1999-02-04	87.593750	88.250000	84.625000	84.781250	54.145744	11615200
1999-02-05	85.218750	85.500000	82.281250	83.000000	53.008133	16957600
1999-02-08	83.500000	84.437500	81.562500	83.500000	53.469200	11986600
1999-02-09	83.500000	84.750000	80.875000	81.375000	52.108448	10811200
1999-02-10	81.250000	84.437500	81.250000	84.437500	54.069519	10853400
1999-02-11	85.125000	89.406250	84.062500	89.250000	57.151192	12564800
1999-02-12	88.125000	88.125000	85.593750	86.375000	55.310207	11666200
1999-02-16	87.500000	89.125000	85.968750	86.250000	55.230148	9019800
1999-02-17	85.250000	87.156250	84.406250	85.250000	54.589787	8977000
1999-02-18	86.000000	87.250000	85.093750	87.125000	55.790466	8687800
1999-02-19	87.187500	87.375000	85.500000	85.812500	54.950020	7393200
1999-02-22	86.125000	88.968750	85.531250	88.968750	56.971111	9200200
1999-02-23	89.000000	90.000000	87.875000	88.468750	56.650951	9109200
1999-02-24	88.625000	89.843750	86.562500	86.875000	55.630383	8637400
1999-02-25	86.000000	86.968750	84.656250	86.812500	55.590355	10469600
1999-02-26	85.500000	85.937500	83.250000	84.875000	54.349689	14798000
1999-03-01	84.750000	84.750000	82.562500	84.187500	53.909439	9590800
1999-03-02	85.250000	85.468750	83.437500	83.875000	53.709339	8743600
1999-03-03	84.250000	84.468750	82.531250	83.375000	53.389141	7743000
1999-03-04	86.750000	88.500000	85.062500	85.500000	54.749901	21501000
1999-03-05	86.937500	89.468750	86.875000	89.187500	57.111206	11606200
1999-03-08	89.312500	90.000000	88.531250	89.437500	57.271271	7559800
1999-03-09	89.937500	92.437500	89.281250	91.093750	58.331867	10019000
1999-03-10	90.812500	91.437500	90.125000	90.750000	58.111740	7009800
1999-03-11	91.187500	92.968750	90.750000	91.437500	58.551956	8591200
1999-03-12	91.343750	91.718750	89.000000	89.000000	56.991119	9683200
1999-03-15	89.593750	91.156250	88.562500	91.000000	58.271832	7902800
1999-03-16	91.000000	91.750000	90.093750	90.500000	57.951649	6606000
1999-03-17	89.750000	90.000000	89.000000	89.031250	57.011139	6915400
1999-03-18	88.750000	88.875000	86.468750	88.812500	56.871044	14505000
1999-03-19	88.312500	89.000000	84.000000	84.281250	53.969482	19496800
1999-03-22	84.343750	85.250000	83.312500	83.500000	53.469200	11896600
1999-03-23	83.500000	83.812500	82.000000	82.687500	52.948906	10015000
1999-03-24	84.000000	85.250000	83.250000	84.750000	54.269630	11821000
1999-03-25	86.000000	86.625000	84.750000	85.656250	54.849953	9828800
1999-03-26	85.531250	87.937500	85.281250	86.187500	55.190105	8266400
1999-03-29	87.500000	89.375000	87.187500	88.937500	56.951103	8098200
1999-03-30	88.500000	90.625000	88.437500	89.281250	57.171200	7466800
1999-03-31	90.000000	90.750000	88.250000	88.625000	56.751003	5835200
1999-04-01	88.656250	88.843750	87.343750	88.500000	56.670944	5310800
1999-04-05	89.500000	91.968750	89.281250	91.968750	58.892143	9238400
1999-04-06	91.562500	93.375000	91.093750	91.500000	58.591999	8742800
1999-04-07	92.000000	93.812500	89.531250	93.250000	59.712605	11662000
1999-04-08	93.000000	94.031250	91.156250	93.500000	59.872715	8531000
1999-04-09	92.812500	94.031250	92.000000	93.156250	59.652546	6111800
1999-04-12	91.750000	91.812500	90.531250	91.718750	58.732033	8979800
1999-04-13	92.000000	92.000000	89.968750	90.000000	57.631474	6846400
1999-04-14	91.375000	91.937500	88.812500	89.687500	57.431343	7261000
1999-04-15	89.750000	89.750000	86.750000	88.875000	56.911072	8330400
1999-04-16	88.750000	88.750000	85.062500	85.187500	54.549767	11928800
1999-04-19	85.437500	86.156250	82.031250	83.375000	53.389141	15383600
1999-04-20	83.500000	84.875000	81.500000	84.875000	54.349689	14716000
1999-04-21	84.875000	85.937500	82.562500	85.937500	55.030041	13161600
1999-04-22	98.625000	99.375000	96.343750	97.250000	62.274002	39169800
1999-04-23	96.687500	103.281250	96.468750	99.875000	63.954929	20751000
1999-04-26	102.375000	105.375000	101.156250	104.937500	67.196724	18666000
1999-04-27	106.000000	107.625000	104.250000	106.000000	67.877052	20929200
1999-04-28	104.625000	105.250000	101.750000	102.500000	65.635841	11341800
1999-04-29	102.500000	104.500000	101.718750	102.406250	65.575821	11279200
1999-04-30	104.250000	105.500000	101.718750	104.593750	66.976578	9031000
1999-05-03	104.000000	106.125000	103.156250	106.125000	67.957100	9032200
1999-05-04	106.125000	107.937500	105.687500	106.000000	67.877052	11132400
1999-05-05	106.062500	106.250000	103.656250	106.062500	67.917061	8472400
1999-05-06	105.937500	107.000000	104.000000	104.625000	67.148537	8339600
1999-05-07	105.625000	108.750000	105.531250	108.625000	69.715721	9986800
1999-05-10	108.625000	110.937500	108.531250	109.312500	70.156967	9548400
1999-05-11	110.250000	110.937500	108.750000	110.500000	70.919113	8372800
1999-05-12	110.562500	114.218750	107.750000	112.750000	72.363152	12066800
1999-05-13	117.000000	123.000000	117.000000	123.000000	78.941628	24331400
1999-05-14	120.750000	121.750000	118.000000	119.625000	76.775543	18073800
1999-05-17	118.000000	119.812500	116.000000	118.750000	76.213982	11560400
1999-05-18	119.125000	120.312500	118.500000	119.250000	76.534897	8633800
1999-05-19	119.125000	119.375000	116.531250	117.937500	75.692490	7791600
1999-05-20	117.812500	118.187500	116.250000	116.437500	74.729820	6441800
1999-05-21	116.375000	116.687500	114.593750	115.187500	73.927567	6899800
1999-05-24	115.156250	115.343750	110.875000	111.875000	71.801613	8598200
1999-05-25	111.250000	113.000000	110.500000	110.593750	70.979301	9405000
1999-05-26	111.500000	118.312500	110.718750	118.125000	75.812889	16628000
1999-05-27	116.687500	116.875000	112.625000	116.000000	74.449013	10552500
1999-05-28	116.000000	116.750000	114.187500	116.000000	74.449013	6379500
1999-06-01	113.625000	113.875000	111.187500	112.000000	71.881821	7158500
1999-06-02	111.750000	114.625000	109.437500	113.750000	73.004967	7005000
1999-06-03	114.562500	115.312500	111.562500	112.937500	72.483513	5112600
1999-06-04	113.625000	116.000000	112.437500	116.000000	74.449013	5258800
1999-06-07	118.125000	121.687500	117.500000	120.500000	77.337128	6663900
1999-06-08	119.875000	119.875000	116.062500	116.625000	74.850182	7395400
1999-06-09	116.625000	120.875000	116.562500	117.000000	75.090805	5569600
1999-06-10	115.875000	116.750000	113.312500	115.250000	73.967667	4851500
1999-06-11	115.062500	116.500000	112.562500	114.312500	73.365982	4295200
1999-06-14	115.875000	116.000000	114.000000	115.500000	74.128136	4896700
1999-06-15	117.500000	118.312500	114.750000	115.875000	74.368790	4884900
1999-06-16	119.875000	121.500000	118.875000	120.687500	77.457489	6963100
1999-06-17	119.250000	122.000000	119.000000	120.187500	77.136566	4675900
1999-06-18	120.187500	121.437500	119.750000	120.750000	77.497612	9159600
1999-06-21	122.875000	125.750000	122.625000	124.750000	80.064804	6466300
1999-06-22	123.875000	127.750000	123.000000	123.375000	79.182312	6791300
1999-06-23	122.250000	124.187500	121.750000	122.937500	78.901527	4418800
1999-06-24	123.125000	124.437500	121.562500	122.562500	78.660866	5231200
1999-06-25	123.312500	125.750000	123.125000	123.125000	79.021873	4563600
1999-06-28	124.000000	124.687500	122.187500	122.562500	78.660866	6233300
1999-06-29	123.000000	125.312500	122.750000	124.625000	79.984573	5223800
1999-06-30	124.812500	132.000000	124.375000	129.250000	82.952896	8257300
1999-07-01	130.000000	131.312500	128.000000	131.000000	84.076057	5911600
1999-07-02	130.875000	132.250000	129.500000	132.250000	84.878311	3543600
1999-07-06	132.500000	133.875000	130.812500	131.000000	84.076057	5709300
1999-07-07	131.000000	133.500000	130.625000	132.812500	85.239326	6648900
1999-07-08	132.500000	135.500000	132.125000	134.000000	86.001457	6092900
1999-07-09	134.000000	137.437500	133.875000	137.375000	88.167519	4795900
1999-07-12	137.437500	138.687500	135.375000	137.812500	88.448341	5046900
1999-07-13	135.750000	139.187500	135.750000	137.875000	88.488434	5645700
1999-07-14	138.312500	138.500000	136.187500	137.250000	88.087318	4724000
1999-07-15	138.000000	138.125000	134.500000	136.312500	87.485611	5583600
1999-07-16	136.375000	137.500000	135.375000	136.250000	87.445541	5123100
1999-07-19	136.500000	138.875000	133.687500	134.625000	86.402588	7626500
1999-07-20	132.000000	132.125000	126.062500	128.250000	82.311127	14307400
1999-07-21	127.500000	129.750000	126.875000	129.000000	82.792480	8792300
1999-07-22	127.625000	128.500000	123.500000	123.875000	79.503250	8869100
1999-07-23	124.000000	125.437500	122.625000	124.812500	80.104912	6964200
1999-07-26	123.625000	125.125000	122.750000	123.000000	78.941628	5519900
1999-07-27	125.000000	126.500000	123.562500	126.250000	81.027489	6513500
1999-07-28	126.375000	128.687500	125.812500	128.375000	82.391327	5287600
1999-07-29	126.250000	126.625000	124.625000	125.375000	80.465881	5707500
1999-07-30	125.937500	126.687500	124.375000	125.687500	80.666481	4324900
1999-08-02	124.000000	126.000000	121.812500	122.250000	78.460297	4565100
1999-08-03	122.750000	123.125000	118.187500	119.375000	76.615089	6855900
1999-08-04	120.000000	121.875000	118.062500	118.500000	76.053543	5754800
1999-08-05	120.000000	124.000000	117.562500	123.187500	79.061966	7364500
1999-08-06	122.000000	127.000000	121.000000	123.500000	79.339821	6142600
1999-08-09	123.625000	124.437500	121.125000	122.187500	78.496635	4048100
1999-08-10	121.500000	122.500000	118.937500	119.312500	76.649681	5846200
1999-08-11	120.125000	123.750000	119.812500	123.312500	79.219368	5543000
1999-08-12	123.750000	123.812500	121.000000	121.125000	77.814049	5027800
1999-08-13	122.750000	124.500000	122.000000	123.375000	79.259514	4400400
1999-08-16	125.000000	127.875000	124.500000	127.375000	81.829247	4889000
1999-08-17	128.500000	128.562500	126.562500	128.500000	82.551979	5136400
1999-08-18	128.375000	129.625000	123.500000	123.875000	79.580742	6607000
1999-08-19	123.875000	124.875000	121.250000	122.937500	78.978432	7583300
1999-08-20	124.375000	124.375000	121.062500	121.750000	78.215576	5962000
1999-08-23	122.750000	124.875000	122.312500	124.437500	79.942108	6043500
1999-08-24	123.375000	123.625000	121.000000	122.000000	78.376167	8442100
1999-08-25	122.000000	124.062500	120.875000	122.375000	78.617088	6463000
1999-08-26	122.625000	125.875000	122.062500	122.937500	78.978432	6245300
1999-08-27	125.000000	125.187500	122.750000	124.000000	79.661018	4354600
1999-08-30	124.250000	125.625000	122.687500	123.187500	79.139061	4773000
1999-08-31	124.375000	126.000000	122.875000	124.562500	80.022408	6214400
1999-09-01	125.625000	128.500000	125.500000	127.250000	81.748924	6264400
1999-09-02	126.500000	126.750000	124.250000	125.875000	80.865608	5583100
1999-09-03	128.375000	129.750000	128.000000	128.859375	82.782822	5282900
1999-09-07	128.875000	132.687500	128.375000	132.000000	84.800468	7552900
1999-09-08	131.500000	133.937500	130.687500	130.750000	83.997444	7206100
1999-09-09	132.500000	136.500000	131.625000	134.750000	86.567139	8423100
1999-09-10	137.500000	137.687500	134.375000	135.000000	86.727715	5089300
1999-09-13	134.625000	135.562500	132.000000	132.375000	85.041367	4442300
1999-09-14	132.000000	133.562500	131.937500	133.312500	85.643646	4590700
1999-09-15	134.000000	135.000000	131.937500	131.937500	84.760323	5655400
1999-09-16	132.000000	132.375000	129.562500	130.000000	83.515610	6092600
1999-09-17	131.375000	131.437500	123.750000	125.375000	80.544365	14857800
1999-09-20	126.500000	130.875000	126.000000	130.125000	83.595901	7543000
1999-09-21	128.750000	129.625000	126.250000	127.125000	81.668633	6983600
1999-09-22	127.187500	127.250000	124.375000	125.187500	80.423927	8091900
1999-09-23	127.500000	127.812500	121.437500	122.000000	78.376167	7590000
1999-09-24	120.500000	125.000000	120.437500	125.000000	80.303490	7450800
1999-09-27	126.625000	126.812500	121.375000	123.000000	79.018608	7075100
1999-09-28	123.000000	124.750000	121.687500	123.500000	79.339821	7103400
1999-09-29	122.062500	122.812500	120.000000	120.062500	77.131462	8775600
1999-09-30	121.000000	122.250000	119.625000	121.000000	77.733757	6642500
1999-10-01	121.000000	121.062500	115.500000	117.750000	75.645889	10558900
1999-10-04	118.000000	120.000000	116.750000	119.875000	77.011024	7042000
1999-10-05	122.000000	123.250000	119.062500	122.000000	78.376167	6435700
1999-10-06	122.250000	122.750000	119.062500	119.187500	76.569344	8054900
1999-10-07	119.125000	119.187500	115.062500	116.375000	74.762512	14240000
1999-10-08	115.000000	115.062500	111.062500	113.500000	72.915543	17867900
1999-10-11	113.500000	116.687500	113.125000	114.250000	73.397377	7827100
1999-10-12	114.000000	114.875000	110.000000	110.000000	70.667046	8274900
1999-10-13	110.812500	110.875000	105.000000	105.062500	67.495071	15015000
1999-10-14	106.500000	107.250000	104.687500	107.000000	68.739761	14178500
1999-10-15	106.437500	108.875000	103.875000	107.875000	69.301872	13920700
1999-10-18	108.000000	109.000000	104.687500	107.000000	68.739761	9678300
1999-10-19	107.000000	108.500000	105.437500	107.125000	68.820084	9184700
1999-10-20	108.625000	113.062500	107.000000	107.000000	68.739761	11376700
1999-10-21	93.000000	93.000000	89.000000	91.000000	58.460938	69444700
1999-10-22	93.750000	94.625000	92.500000	93.937500	60.348061	26668700
1999-10-25	94.250000	95.125000	92.125000	93.875000	60.307930	13765400
1999-10-26	94.875000	96.000000	94.625000	95.500000	61.351841	11367400
1999-10-27	95.500000	95.562500	92.812500	93.000000	59.745815	9871400
1999-10-28	94.500000	95.312500	94.250000	94.937500	60.990517	9446700
1999-10-29	97.000000	99.000000	96.250000	98.250000	63.118526	11078500
1999-11-01	98.500000	98.812500	96.375000	96.750000	62.154915	9551800
1999-11-02	96.750000	96.812500	93.687500	94.812500	60.910183	11105400
1999-11-03	95.875000	95.937500	93.500000	94.375000	60.629108	10369100
1999-11-04	94.437500	94.437500	90.000000	91.562500	58.822285	16697600
1999-11-05	92.750000	92.937500	90.187500	90.250000	57.979103	13737600
1999-11-08	90.500000	93.937500	90.500000	93.937500	60.428406	8522300
1999-11-09	95.062500	95.500000	92.125000	93.625000	60.227379	9551200
1999-11-10	94.625000	97.062500	94.125000	97.000000	62.398476	8680300
1999-11-11	97.500000	97.500000	94.875000	95.000000	61.111889	7147500
1999-11-12	96.000000	96.250000	93.000000	95.875000	61.674740	9668400
1999-11-15	96.000000	96.375000	93.875000	94.062500	60.508812	6259400
1999-11-16	94.625000	95.000000	93.000000	94.625000	60.870659	8537400
1999-11-17	94.875000	94.875000	92.625000	93.750000	60.307796	8355100
1999-11-18	94.000000	98.250000	93.562500	98.000000	63.041767	18720500
1999-11-19	99.000000	105.125000	98.375000	103.937500	66.861237	19678400
1999-11-22	105.500000	108.437500	104.437500	107.875000	69.394135	13681600
1999-11-23	108.812500	109.875000	106.000000	106.062500	68.228210	10665200
1999-11-24	105.000000	105.000000	101.812500	104.500000	67.223106	9710400
1999-11-26	105.937500	106.000000	104.125000	105.000000	67.544716	3108400
1999-11-29	104.937500	104.937500	103.375000	104.187500	67.022026	5677700
1999-11-30	103.687500	104.500000	102.125000	103.062500	66.298355	5758700
1999-12-01	102.562500	104.437500	102.250000	103.421875	66.529556	5336400
1999-12-02	103.437500	106.312500	103.375000	105.265625	67.715630	6216900
1999-12-03	109.812500	112.875000	107.937500	111.875000	71.967300	14680300
1999-12-06	113.000000	116.500000	112.500000	116.000000	74.620827	9928300
1999-12-07	117.000000	119.187500	115.437500	116.625000	75.022934	11326100
1999-12-08	116.250000	121.000000	115.500000	118.281250	76.088326	8139800
1999-12-09	120.500000	122.125000	112.250000	113.375000	72.932220	16643000
1999-12-10	111.625000	111.937500	107.562500	109.000000	70.117867	12588800
1999-12-13	108.125000	112.750000	106.562500	109.703125	70.570168	7135200
1999-12-14	110.187500	110.187500	106.875000	109.250000	70.278664	7437900
1999-12-15	107.750000	107.937500	104.500000	107.000000	68.831276	9437900
1999-12-16	108.000000	109.687500	105.750000	109.187500	70.238480	7122300
1999-12-17	110.687500	111.062500	108.625000	110.000000	70.761147	7676800
1999-12-20	109.062500	110.437500	107.750000	109.203125	70.248543	4836300
1999-12-21	108.500000	110.125000	108.062500	110.125000	70.841560	4773500
1999-12-22	109.875000	110.312500	108.000000	108.000000	69.474579	4005600
1999-12-23	109.125000	110.437500	108.187500	108.625000	69.876625	4528700
1999-12-27	109.687500	110.000000	108.125000	109.750000	70.600311	3740700
1999-12-28	109.562500	110.750000	109.062500	109.812500	70.640526	4083100
1999-12-29	110.437500	110.500000	108.750000	109.000000	70.117867	2683300
1999-12-30	109.687500	110.500000	108.562500	108.750000	69.957024	3435100
1999-12-31	109.187500	109.500000	106.625000	107.875000	69.394135	2870300
2000-01-03	112.437500	116.000000	111.875000	116.000000	74.620827	10347700
2000-01-04	114.000000	114.500000	110.875000	112.062500	72.087906	8227800
2000-01-05	112.937500	119.750000	112.125000	116.000000	74.620827	12733200
2000-01-06	118.000000	118.937500	113.500000	114.000000	73.334274	7971900
2000-01-07	117.250000	117.937500	110.625000	113.500000	73.012619	11856700
2000-01-10	117.250000	119.375000	115.375000	118.000000	75.907394	8540500
2000-01-11	117.875000	121.125000	116.625000	119.000000	76.550697	7873300
2000-01-12	119.625000	122.000000	118.250000	119.500000	76.872330	6803800
2000-01-13	119.937500	121.000000	115.750000	118.250000	76.068260	8489700
2000-01-14	120.937500	123.312500	117.500000	119.625000	76.952744	10956600
2000-01-18	119.687500	119.750000	115.000000	115.750000	74.460022	7643900
2000-01-19	115.562500	122.000000	112.687500	119.500000	76.872330	8634500
2000-01-20	123.000000	124.750000	119.000000	119.000000	76.550697	17783400
2000-01-21	121.875000	123.000000	119.937500	121.500000	78.158882	7868700
2000-01-24	121.875000	122.875000	116.562500	121.500000	78.158882	6499200
2000-01-25	116.750000	119.500000	116.000000	119.125000	76.631096	6936900
2000-01-26	119.062500	119.937500	116.000000	116.750000	75.103310	4895100
2000-01-27	118.000000	118.437500	111.625000	113.500000	73.012619	8324600
2000-01-28	112.750000	114.187500	110.062500	111.562500	71.766251	6669400
2000-01-31	111.375000	112.812500	109.625000	112.250000	72.208542	6202700
2000-02-01	112.375000	113.437500	109.125000	110.000000	70.761147	7304700
2000-02-02	112.000000	115.812500	110.375000	113.500000	73.012619	7707700
2000-02-03	115.000000	117.500000	114.062500	117.125000	75.344498	6213800
2000-02-04	118.187500	118.437500	114.812500	115.625000	74.379616	5405300
2000-02-07	116.000000	116.875000	113.125000	114.125000	73.414680	5779500
2000-02-08	116.937500	119.000000	116.187500	118.812500	76.510506	5464300
2000-02-09	119.000000	119.750000	117.000000	117.375000	75.584846	5374700
2000-02-10	117.687500	119.125000	116.875000	119.125000	76.711761	4446600
2000-02-11	119.062500	119.437500	114.562500	115.375000	74.296898	5749400
2000-02-14	116.000000	116.375000	114.500000	116.062500	74.739616	4544000
2000-02-15	115.875000	117.437500	113.875000	117.125000	75.423836	5177500
2000-02-16	116.500000	117.312500	115.250000	115.750000	74.538383	3966900
2000-02-17	116.500000	118.875000	115.750000	116.750000	75.182350	5237500
2000-02-18	115.250000	115.937500	111.500000	112.500000	72.445541	7673400
2000-02-22	112.000000	113.437500	108.750000	111.000000	71.479584	7654800
2000-02-23	110.500000	110.500000	108.500000	108.750000	70.030655	7435300
2000-02-24	108.812500	111.000000	108.187500	110.500000	71.157585	9112000
2000-02-25	109.875000	109.875000	104.937500	108.000000	69.547722	10312200
2000-02-28	104.625000	106.500000	103.937500	104.500000	67.293839	8479900
2000-02-29	105.562500	105.562500	100.937500	102.750000	66.166908	10484900
2000-03-01	102.000000	105.500000	100.062500	100.250000	64.557007	10807800
2000-03-02	100.500000	105.437500	99.500000	103.125000	66.408394	11192900
2000-03-03	107.250000	110.000000	106.062500	108.000000	69.547722	10162800
2000-03-06	109.937500	111.000000	101.000000	103.062500	66.368149	10747400
2000-03-07	106.000000	107.000000	101.687500	103.000000	66.327904	10035100
2000-03-08	103.000000	106.875000	102.750000	106.250000	68.420753	8376400
2000-03-09	106.500000	108.000000	104.125000	108.000000	69.547722	6334100
2000-03-10	107.625000	109.000000	105.000000	105.250000	67.776840	7093200
2000-03-13	104.000000	109.000000	102.500000	107.687500	69.346489	7871000
2000-03-14	107.750000	110.000000	107.375000	108.625000	69.950203	7973700
2000-03-15	107.500000	108.250000	106.125000	107.000000	68.903725	5665900
2000-03-16	109.000000	109.812500	107.875000	109.000000	70.191635	6622500
2000-03-17	108.250000	111.687500	107.687500	110.000000	70.835609	8857300
2000-03-20	110.000000	113.375000	109.937500	112.750000	72.606499	6563500
2000-03-21	112.812500	114.687500	111.937500	113.500000	73.089500	6771600
2000-03-22	114.500000	115.375000	113.875000	114.250000	73.572464	6137800
2000-03-23	115.875000	115.875000	111.625000	115.250000	74.216393	6492400
2000-03-24	115.375000	122.250000	115.062500	120.625000	77.677681	12125600
2000-03-27	125.000000	128.250000	124.625000	126.875000	81.702431	11862900
2000-03-28	125.750000	127.000000	122.062500	122.500000	78.885124	8149600
2000-03-29	122.312500	122.437500	118.500000	119.000000	76.631279	7312300
2000-03-30	118.875000	123.000000	118.687500	122.750000	79.046089	9158000
2000-03-31	122.625000	123.750000	117.062500	118.375000	76.228775	8015200
2000-04-03	120.000000	122.375000	119.437500	122.000000	78.563133	7715600
2000-04-04	121.500000	126.937500	115.062500	121.187500	78.039917	16667200
2000-04-05	120.500000	125.750000	119.750000	125.000000	80.495003	8693500
2000-04-06	123.500000	128.000000	122.625000	122.750000	79.046089	8887400
2000-04-07	123.500000	125.687500	121.500000	123.125000	79.287605	5380300
2000-04-10	124.750000	125.375000	121.562500	122.125000	78.643669	5507300
2000-04-11	121.625000	121.625000	117.812500	119.375000	76.872757	7738700
2000-04-12	119.625000	119.625000	111.687500	113.750000	73.250488	8885200
2000-04-13	112.500000	114.312500	110.000000	110.625000	71.238091	8236400
2000-04-14	109.812500	112.750000	102.875000	105.000000	67.615822	11782000
2000-04-17	103.875000	112.250000	103.312500	111.875000	72.043045	9969500
2000-04-18	112.250000	115.125000	110.062500	111.500000	71.801567	8205500
2000-04-19	109.750000	109.750000	102.812500	105.000000	67.615822	14674500
2000-04-20	105.000000	105.250000	102.062500	104.000000	66.971855	10633300
2000-04-24	102.000000	107.187500	101.250000	106.500000	68.581757	8523100
2000-04-25	106.500000	113.000000	106.437500	112.500000	72.445541	9576400
2000-04-26	112.500000	113.937500	109.000000	110.500000	71.157585	6182800
2000-04-27	109.500000	113.125000	108.687500	110.625000	71.238091	6317500
2000-04-28	112.000000	112.687500	110.125000	111.500000	71.801567	4888600
2000-05-01	112.500000	113.187500	110.437500	112.000000	72.123535	4196100
2000-05-02	111.000000	113.625000	110.687500	111.375000	71.721069	4085000
2000-05-03	110.500000	111.125000	106.562500	108.125000	69.628212	5543800
2000-05-04	109.125000	109.187500	107.187500	107.625000	69.306198	3631300
2000-05-05	106.625000	109.625000	106.500000	107.875000	69.467178	4695100
2000-05-08	108.062500	110.375000	107.625000	109.750000	70.759911	4826900
2000-05-09	110.500000	110.625000	108.250000	109.000000	70.276352	4864900
2000-05-10	105.500000	105.687500	102.062500	103.000000	66.407944	10012700
2000-05-11	104.000000	107.500000	103.187500	104.437500	67.334763	8106200
2000-05-12	103.750000	105.750000	103.250000	104.437500	67.334763	5599700
2000-05-15	104.000000	104.875000	102.000000	104.187500	67.173531	5907800
2000-05-16	105.125000	109.250000	105.000000	109.000000	70.276352	7265800
2000-05-17	107.500000	108.875000	106.125000	107.875000	69.551010	5524500
2000-05-18	106.125000	107.312500	104.687500	106.062500	68.382446	4577200
2000-05-19	106.062500	107.500000	105.000000	106.437500	68.624207	6419200
2000-05-22	106.000000	109.250000	103.437500	109.250000	70.437553	6769400
2000-05-23	109.000000	110.000000	107.125000	107.375000	69.228668	5978900
2000-05-24	106.500000	110.000000	104.187500	109.625000	70.679298	8184200
2000-05-25	110.500000	112.250000	106.375000	106.500000	68.664520	5967600
2000-05-26	105.500000	107.187500	104.562500	106.937500	68.946556	4296900
2000-05-30	107.750000	111.000000	107.687500	110.937500	71.525520	3617500
2000-05-31	110.500000	110.750000	107.187500	107.312500	69.188385	3732500
2000-06-01	107.562500	108.937500	105.500000	106.000000	68.342117	5712500
2000-06-02	109.000000	109.750000	107.625000	108.812500	70.155479	5473300
2000-06-05	108.437500	114.187500	108.437500	112.812500	72.734428	7281400
2000-06-06	112.250000	114.625000	111.250000	112.375000	72.452316	5369400
2000-06-07	112.500000	121.750000	111.500000	121.000000	78.013176	11115500
2000-06-08	119.375000	122.312500	117.500000	119.750000	77.207268	9325600
2000-06-09	119.875000	120.750000	118.875000	119.687500	77.166977	4739100
2000-06-12	119.125000	120.437500	118.843750	118.843750	76.622986	3640300
2000-06-13	118.875000	119.937500	116.750000	119.312500	76.925201	4008600
2000-06-14	118.875000	120.000000	115.500000	116.000000	74.789543	5282600
2000-06-15	116.000000	119.000000	115.875000	116.812500	75.313332	5386300
2000-06-16	116.312500	117.687500	113.250000	113.250000	73.016495	8046200
2000-06-19	113.500000	120.375000	113.250000	120.375000	77.610222	6059200
2000-06-20	120.000000	120.687500	115.375000	116.375000	75.031273	7103800
2000-06-21	115.562500	115.937500	113.500000	114.500000	73.822403	6487000
2000-06-22	114.125000	114.312500	111.250000	111.812500	72.089684	4853100
2000-06-23	113.500000	113.625000	110.812500	111.875000	72.129982	3360900
2000-06-26	113.000000	115.750000	112.875000	114.406250	73.761948	3625900
2000-06-27	111.625000	112.812500	108.750000	109.750000	70.759911	6607900
2000-06-28	110.000000	115.187500	109.875000	113.781250	73.358994	6436600
2000-06-29	111.750000	114.375000	110.062500	114.000000	73.500046	7688500
2000-06-30	112.687500	113.187500	108.625000	109.562500	70.639023	8612600
2000-07-03	108.750000	109.875000	108.312500	109.500000	70.598717	2304400
2000-07-05	105.625000	105.625000	101.125000	105.000000	67.697372	14339600
2000-07-06	105.000000	105.125000	100.000000	101.250000	65.279640	12932700
2000-07-07	102.687500	105.062500	101.625000	105.062500	67.737724	9031700
2000-07-10	104.687500	104.937500	102.875000	103.312500	66.609413	4212200
2000-07-11	103.250000	104.000000	101.000000	102.000000	65.763184	5619800
2000-07-12	103.187500	105.875000	102.625000	104.625000	67.455643	5550500
2000-07-13	105.437500	105.937500	102.000000	104.000000	67.052673	5669700
2000-07-14	103.750000	104.875000	103.125000	103.937500	67.012375	4020000
2000-07-17	104.437500	107.875000	104.187500	105.500000	68.019768	6632700
2000-07-18	104.125000	104.812500	102.625000	103.312500	66.609413	6452700
2000-07-19	102.375000	109.500000	101.000000	108.750000	70.115166	7781400
2000-07-20	112.000000	117.812500	111.750000	117.250000	75.595444	23048400
2000-07-21	117.000000	117.000000	113.750000	114.750000	73.983627	8966400
2000-07-24	114.125000	115.625000	111.625000	112.500000	72.532928	6814400
2000-07-25	113.250000	113.375000	110.250000	112.000000	72.210579	5566900
2000-07-26	111.000000	112.375000	108.875000	109.875000	70.840485	6670400
2000-07-27	109.875000	111.500000	109.312500	110.312500	71.122581	4047400
2000-07-28	111.125000	112.500000	108.875000	111.812500	72.089684	5355600
2000-07-31	110.500000	113.687500	110.062500	112.250000	72.371727	5113500
2000-08-01	112.000000	112.437500	110.250000	110.500000	71.243462	2996500
2000-08-02	111.000000	114.875000	110.750000	114.250000	73.661224	5877900
2000-08-03	113.000000	116.500000	112.312500	116.000000	74.789543	5567400
2000-08-04	116.000000	116.500000	114.312500	115.875000	74.708946	4460500
2000-08-07	116.625000	119.000000	115.812500	116.312500	74.990990	5910700
2000-08-08	115.687500	119.625000	115.562500	118.875000	76.728897	5736700
2000-08-09	119.000000	120.812500	118.750000	118.750000	76.648216	6585400
2000-08-10	118.750000	120.250000	117.875000	119.750000	77.293671	5484100
2000-08-11	119.750000	121.812500	119.187500	120.625000	77.858414	6142400
2000-08-14	120.000000	123.687500	119.312500	123.250000	79.552757	4949400
2000-08-15	122.062500	122.625000	120.750000	122.000000	78.745956	4378100
2000-08-16	121.062500	122.937500	119.500000	122.375000	78.987984	5946000
2000-08-17	119.750000	122.812500	119.500000	122.500000	79.068703	4338400
2000-08-18	122.375000	123.375000	120.125000	120.437500	77.737411	4127500
2000-08-21	121.062500	122.187500	120.062500	121.437500	78.382874	3234200
2000-08-22	121.187500	122.187500	121.000000	121.375000	78.342545	2769400
2000-08-23	120.312500	123.750000	119.875000	123.250000	79.552757	4251200
2000-08-24	123.000000	125.437500	122.687500	124.812500	80.561287	5988300
2000-08-25	124.312500	129.875000	124.250000	129.000000	83.264137	8279000
2000-08-28	129.875000	133.187500	129.750000	131.500000	84.877831	8536600
2000-08-29	131.500000	134.250000	131.000000	132.875000	85.765305	6040000
2000-08-30	130.750000	131.500000	129.562500	130.312500	84.111313	4928800
2000-08-31	131.875000	134.187500	131.625000	132.015625	85.210609	5469500
2000-09-01	133.062500	134.937500	132.625000	133.625000	86.249390	5776300
2000-09-05	132.812500	133.312500	130.812500	131.187500	84.676140	4112100
2000-09-06	130.875000	134.875000	130.375000	131.437500	84.837471	6473000
2000-09-07	131.875000	134.500000	131.875000	133.375000	86.088043	4622800
2000-09-08	132.500000	132.937500	129.375000	129.500000	83.586868	4993700
2000-09-11	127.875000	128.250000	123.625000	124.500000	80.359581	7617700
2000-09-12	124.812500	126.875000	124.062500	125.000000	80.682304	5001700
2000-09-13	123.125000	128.812500	122.750000	127.687500	82.417015	5473600
2000-09-14	128.000000	129.187500	126.312500	126.875000	81.892578	4425500
2000-09-15	126.812500	127.250000	124.750000	125.000000	80.682304	5481700
2000-09-18	125.250000	126.000000	123.062500	123.250000	79.552757	3932800
2000-09-19	122.750000	126.250000	122.562500	124.937500	80.641975	3341000
2000-09-20	124.687500	126.562500	123.500000	124.750000	80.520943	4623400
2000-09-21	124.187500	126.687500	120.000000	121.500000	78.423218	4302200
2000-09-22	123.000000	124.312500	121.312500	123.875000	79.956177	5930100
2000-09-25	124.500000	126.625000	121.000000	123.000000	79.391426	4291000
2000-09-26	120.000000	121.875000	118.375000	119.125000	76.890259	6217200
2000-09-27	120.062500	120.312500	115.500000	118.000000	76.164146	5948900
2000-09-28	117.375000	118.875000	115.000000	115.250000	74.389107	5309100
2000-09-29	115.500000	116.937500	110.250000	112.625000	72.694733	9594600
2000-10-02	112.625000	119.625000	112.625000	117.812500	76.043091	8872200
2000-10-03	118.875000	119.375000	110.000000	110.562500	71.363548	11744200
2000-10-04	110.375000	114.875000	108.562500	114.375000	73.824303	11668900
2000-10-05	113.812500	114.562500	111.562500	113.187500	73.057816	5547000
2000-10-06	114.000000	116.125000	112.750000	116.000000	74.873222	6108400
2000-10-09	115.937500	119.375000	114.312500	117.937500	76.123756	4898000
2000-10-10	116.625000	117.125000	112.437500	114.875000	74.147064	5614200
2000-10-11	111.875000	112.937500	107.500000	112.000000	72.291367	8775800
2000-10-12	114.250000	114.375000	103.125000	103.125000	66.562920	9704900
2000-10-13	104.187500	110.437500	104.187500	109.062500	70.395355	9092600
2000-10-16	111.500000	113.125000	108.562500	111.125000	71.726578	7710400
2000-10-17	111.937500	113.875000	108.562500	113.000000	72.936813	8882500
2000-10-18	96.750000	99.125000	90.250000	95.437500	61.600952	29777800
2000-10-19	98.000000	98.500000	92.687500	96.437500	62.246433	17966900
2000-10-20	95.125000	96.250000	94.187500	94.750000	61.157196	9369200
2000-10-23	94.750000	95.000000	91.062500	92.875000	59.946987	9338600
2000-10-24	93.000000	94.375000	90.187500	91.437500	59.019138	8826200
2000-10-25	90.500000	90.937500	86.937500	87.562500	56.517975	14058500
2000-10-26	88.000000	92.875000	87.625000	92.750000	59.866280	10135700
2000-10-27	93.000000	93.687500	91.000000	93.687500	60.471375	6431400
2000-10-30	93.500000	93.750000	90.312500	93.312500	60.229359	8084000
2000-10-31	93.750000	99.125000	93.750000	98.500000	63.577637	10902600
2000-11-01	98.437500	99.875000	97.250000	98.562500	63.618004	7466200
2000-11-02	99.000000	102.312500	98.500000	101.937500	65.796432	7445100
2000-11-03	102.500000	102.625000	99.375000	100.125000	64.626549	5848500
2000-11-06	99.875000	102.375000	99.437500	100.312500	64.747581	4448500
2000-11-07	101.125000	103.500000	100.687500	102.312500	66.038498	5420600
2000-11-08	103.625000	103.750000	99.250000	100.000000	64.627975	6990800
2000-11-09	96.750000	100.000000	95.687500	99.437500	64.264450	9047900
2000-11-10	98.000000	98.375000	93.000000	93.000000	60.104015	6807900
2000-11-13	91.812500	99.437500	91.625000	97.437500	62.971886	8684900
2000-11-14	99.250000	99.875000	98.500000	99.500000	64.304840	5150900
2000-11-15	99.500000	100.062500	97.625000	99.375000	64.224037	4160300
2000-11-16	99.250000	99.687500	98.250000	98.250000	63.496983	3739700
2000-11-17	98.312500	102.500000	98.250000	101.937500	65.880157	7717400
2000-11-20	101.500000	103.250000	100.875000	103.250000	66.728378	7426600
2000-11-21	103.250000	104.375000	98.500000	98.500000	63.658535	7180700
2000-11-22	98.500000	100.812500	98.312500	98.500000	63.658535	5537100
2000-11-24	99.375000	101.750000	99.250000	99.937500	64.587547	2497500
2000-11-27	100.437500	102.000000	98.437500	98.437500	63.618168	3866200
2000-11-28	98.750000	100.750000	97.375000	97.875000	63.254620	4799100
2000-11-29	97.750000	99.937500	96.687500	99.812500	64.506798	5524600
2000-11-30	98.000000	98.000000	92.250000	93.500000	60.427135	10651400
2000-12-01	94.437500	99.312500	94.375000	95.625000	61.800541	7525100
2000-12-04	96.000000	99.187500	95.750000	98.375000	63.577751	5566800
2000-12-05	100.437500	104.750000	99.625000	103.375000	66.809158	7804200
2000-12-06	101.750000	101.812500	94.812500	96.750000	62.527573	10096900
2000-12-07	95.062500	95.937500	93.125000	93.125000	60.184822	7922000
2000-12-08	98.000000	99.000000	95.750000	97.000000	62.689137	6140600
2000-12-11	96.500000	98.250000	93.750000	95.000000	61.396584	6185600
2000-12-12	95.250000	96.125000	92.500000	93.875000	60.669506	7913300
2000-12-13	94.875000	96.625000	90.687500	91.250000	58.973019	6992600
2000-12-14	92.000000	93.687500	91.812500	92.437500	59.740471	6131400
2000-12-15	90.000000	90.687500	87.312500	87.812500	56.751446	14254500
2000-12-18	88.375000	90.500000	88.375000	90.500000	58.488323	7693800
2000-12-19	90.187500	94.437500	89.812500	90.125000	58.245945	7705300
2000-12-20	85.875000	88.000000	84.812500	86.000000	55.580101	12579400
2000-12-21	85.500000	87.937500	80.062500	81.562500	52.712177	12725500
2000-12-22	84.500000	89.375000	84.500000	89.000000	57.518894	9514000
2000-12-26	89.000000	89.562500	84.250000	84.812500	54.812603	6052300
2000-12-27	84.750000	88.125000	83.562500	84.687500	54.731819	8245100
2000-12-28	83.500000	88.187500	82.125000	85.250000	55.095348	9798600
2000-12-29	86.937500	86.937500	84.250000	85.000000	54.933792	6943700
2001-01-02	84.500000	87.500000	84.125000	84.812500	54.812603	8007200
2001-01-03	83.750000	95.000000	83.750000	94.625000	61.154232	12769900
2001-01-04	94.750000	99.750000	92.687500	93.187500	60.225201	15420500
2001-01-05	93.937500	94.687500	91.000000	94.000000	60.750294	8043200
2001-01-08	93.500000	93.937500	91.562500	93.562500	60.467560	6064800
2001-01-09	94.437500	95.750000	91.437500	92.562500	59.821259	7547100
2001-01-10	92.500000	94.937500	91.687500	93.437500	60.386749	7656100
2001-01-11	92.937500	94.250000	91.250000	93.687500	60.548283	9635000
2001-01-12	93.687500	96.437500	92.375000	93.812500	60.629116	6448000
2001-01-16	93.750000	94.000000	91.812500	92.750000	59.942471	5671900
2001-01-17	95.375000	97.750000	94.312500	96.687500	62.487175	9727000
2001-01-18	104.375000	110.000000	103.500000	108.312500	70.000214	25244900
2001-01-19	107.500000	113.937500	107.250000	111.250000	71.898621	14762200
2001-01-22	109.500000	109.937500	108.187500	108.562500	70.161751	9618500
2001-01-23	109.562500	109.937500	107.625000	109.062500	70.484886	9826900
2001-01-24	109.062500	111.437500	108.937500	110.437500	71.373497	6760900
2001-01-25	110.125000	111.125000	109.437500	110.750000	71.575493	4982100
2001-01-26	109.625000	115.250000	109.187500	114.187500	73.797066	9095200
2001-01-29	112.500000	115.500000	112.470001	114.980003	74.309265	5125000
2001-01-30	115.000000	116.750000	113.400002	116.610001	75.362701	8242000
2001-01-31	115.750000	116.750000	112.000000	112.000000	72.383331	8314200
2001-02-01	112.400002	114.339996	111.199997	114.050003	73.708229	5580800
2001-02-02	112.750000	113.989998	109.599998	110.269997	71.265266	5428400
2001-02-05	109.400002	112.599998	109.300003	112.220001	72.525513	5113700
2001-02-06	112.230003	115.690002	111.199997	114.190002	73.798683	7526400
2001-02-07	113.400002	117.599998	112.669998	116.910004	75.642693	9006900
2001-02-08	116.910004	118.199997	114.029999	114.099998	73.824539	8380800
2001-02-09	114.029999	114.989998	111.000000	112.000000	72.465851	6318800
2001-02-12	110.550003	115.720001	110.300003	114.900002	74.342140	6729300
2001-02-13	114.150002	117.379997	113.070000	113.750000	73.598091	7193200
2001-02-14	113.750000	116.169998	112.500000	115.099998	74.471581	7032900
2001-02-15	116.800003	118.639999	116.379997	116.779999	75.558594	8098700
2001-02-16	114.550003	115.750000	113.940002	115.000000	74.406883	7073000
2001-02-20	114.550003	115.599998	110.779999	111.500000	72.142342	6748300
2001-02-21	109.550003	111.500000	107.290001	107.510002	69.560730	9156900
2001-02-22	106.500000	110.900002	103.379997	108.900002	70.460060	11709000
2001-02-23	107.500000	107.500000	100.250000	104.000000	67.289711	15276600
2001-02-26	105.800003	105.800003	101.830002	105.300003	68.130852	8344100
2001-02-27	104.900002	106.870003	102.559998	102.589996	66.377396	9787900
2001-02-28	102.949997	103.540001	99.099998	99.900002	64.636917	11933200
2001-03-01	99.300003	106.400002	97.500000	106.050003	68.616066	15102000
2001-03-02	104.000000	107.650002	100.940002	102.300003	66.189781	14745500
2001-03-05	102.809998	105.599998	102.639999	104.910004	67.878494	6743900
2001-03-06	106.250000	108.400002	105.250000	106.000000	68.583748	8120000
2001-03-07	107.449997	108.250000	105.660004	107.550003	69.586601	7788900
2001-03-08	107.169998	107.339996	105.370003	106.470001	68.887856	6793600
2001-03-09	105.000000	105.010002	97.900002	99.290001	64.242264	16688100
2001-03-12	97.900002	98.400002	95.019997	95.489998	61.783607	14494800
2001-03-13	95.099998	98.440002	94.199997	98.389999	63.659954	12127900
2001-03-14	95.400002	98.900002	93.339996	94.959999	61.440681	14246600
2001-03-15	96.000000	97.870003	95.169998	95.559998	61.828903	8420000
2001-03-16	93.900002	93.900002	88.199997	90.099998	58.296162	20029400
2001-03-19	91.000000	92.800003	89.199997	92.599998	59.913700	10235500
2001-03-20	91.599998	92.029999	88.099998	88.300003	57.131550	10101100
2001-03-21	88.449997	91.599998	87.750000	89.080002	57.636238	11013000
2001-03-22	89.120003	91.000000	87.650002	89.099998	57.649155	13328200
2001-03-23	93.500000	94.989998	90.290001	93.510002	60.502529	12233600
2001-03-26	95.250000	95.660004	93.750000	95.400002	61.725349	8581200
2001-03-27	94.000000	100.000000	93.970001	99.500000	64.378143	11851200
2001-03-28	97.900002	98.449997	94.250000	94.410004	61.084808	11890500
2001-03-29	94.459999	97.070000	94.260002	95.040001	61.492447	10553700
2001-03-30	96.500000	97.559998	95.139999	96.180000	62.230026	9461300
2001-04-02	97.449997	98.099998	93.580002	94.660004	61.246559	8787000
2001-04-03	94.599998	94.650002	90.099998	90.389999	58.483818	13330000
2001-04-04	90.449997	94.050003	90.050003	92.000000	59.525497	13515600
2001-04-05	95.800003	100.000000	95.529999	98.209999	63.543480	12506100
2001-04-06	98.000000	100.000000	96.400002	97.949997	63.375263	13424200
2001-04-09	98.500000	98.739998	93.800003	96.000000	62.113560	9486600
2001-04-10	97.000000	99.900002	96.559998	99.050003	64.086967	10499400
2001-04-11	101.500000	101.940002	95.800003	97.430000	63.038826	11498400
2001-04-12	96.400002	97.500000	95.150002	96.199997	62.242985	9390100
2001-04-16	96.199997	99.889999	95.199997	96.750000	62.598843	9188500
2001-04-17	97.000000	99.879997	97.000000	99.699997	64.507538	9957300
2001-04-18	103.000000	110.000000	102.300003	106.500000	68.907265	19814300
2001-04-19	112.000000	115.900002	110.449997	114.470001	74.063972	25822400
2001-04-20	114.349998	116.400002	113.750000	114.830002	74.296875	12759100
2001-04-23	114.010002	114.050003	111.680000	112.000000	72.465851	8537500
2001-04-24	113.400002	114.750000	112.300003	112.669998	72.899330	8742000
2001-04-25	112.000000	114.849998	111.989998	114.849998	74.309814	6858500
2001-04-26	114.949997	116.699997	113.680000	113.739998	73.591644	7346100
2001-04-27	116.800003	116.900002	114.550003	116.199997	75.183296	7390600
2001-04-30	116.400002	118.050003	114.720001	115.139999	74.497475	7357200
2001-05-01	115.849998	118.650002	114.900002	118.510002	76.677910	7790800
2001-05-02	118.300003	118.949997	113.739998	115.400002	74.665703	9706200
2001-05-03	114.599998	115.099998	112.349998	113.699997	73.565773	6578000
2001-05-04	112.000000	115.860001	111.199997	115.860001	74.963318	8681400
2001-05-07	116.199997	117.250000	115.000000	115.900002	74.989174	6088600
2001-05-08	117.250000	117.750000	115.500000	117.699997	76.245941	7605800
2001-05-09	116.199997	118.180000	115.300003	116.980003	75.779510	7680200
2001-05-10	118.500000	118.900002	115.199997	115.199997	74.626389	7993900
2001-05-11	113.750000	114.150002	110.959999	111.809998	72.430412	8390200
2001-05-14	111.199997	113.180000	111.000000	112.559998	72.916260	5254800
2001-05-15	113.500000	114.150002	112.500000	113.580002	73.577019	5873400
2001-05-16	112.500000	115.800003	112.199997	115.800003	75.015121	7796700
2001-05-17	115.800003	117.089996	115.050003	115.070000	74.542229	6887700
2001-05-18	115.070000	117.680000	114.900002	117.440002	76.077538	6714900
2001-05-21	117.949997	119.900002	117.550003	119.040001	77.113976	8409400
2001-05-22	119.699997	119.699997	117.250000	118.010002	76.446739	6005300
2001-05-23	117.800003	118.949997	117.099998	117.400002	76.051575	6402600
2001-05-24	117.500000	119.599998	117.500000	119.599998	77.476723	7726400
2001-05-25	119.519997	119.900002	117.760002	117.800003	76.310699	5629100
2001-05-29	117.349998	117.589996	115.080002	115.269997	74.671768	5818000
2001-05-30	114.000000	114.099998	112.000000	112.650002	72.974556	9598700
2001-05-31	112.650002	113.860001	111.639999	111.800003	72.423920	6724100
2001-06-01	112.500000	113.599998	111.900002	112.889999	73.130020	5138900
2001-06-04	113.250000	114.750000	112.849998	113.639999	73.615852	3812200
2001-06-05	113.639999	117.599998	113.559998	116.970001	75.773033	6154400
2001-06-06	117.599998	119.000000	116.500000	117.500000	76.116371	9624200
2001-06-07	117.000000	118.250000	117.000000	117.250000	75.954422	6423700
2001-06-08	117.500000	117.500000	115.599998	116.099998	75.209465	3099100
2001-06-11	116.300003	118.139999	116.099998	117.360001	76.025681	6542700
2001-06-12	116.750000	117.800003	115.550003	117.250000	75.954422	7301500
2001-06-13	117.250000	118.470001	116.529999	116.540001	75.494484	5703200
2001-06-14	115.599998	116.080002	113.989998	115.750000	74.982712	7502500
2001-06-15	115.099998	115.449997	113.379997	113.599998	73.589935	12470100
2001-06-18	113.980003	115.440002	113.309998	114.269997	74.023956	5182800
2001-06-19	116.260002	117.250000	114.559998	114.839996	74.393219	6152800
2001-06-20	113.500000	114.989998	111.760002	113.089996	73.259552	8828300
2001-06-21	112.150002	114.699997	111.360001	112.599998	72.942116	8155800
2001-06-22	112.599998	114.430000	112.500000	112.870003	73.117073	5607200
2001-06-25	113.750000	114.900002	111.779999	112.650002	72.974556	5675900
2001-06-26	111.250000	114.050003	111.099998	113.040001	73.227219	7081900
2001-06-27	113.099998	114.180000	112.449997	113.519997	73.538109	4814100
2001-06-28	113.800003	116.949997	113.750000	115.099998	74.561630	8181000
2001-06-29	115.599998	116.650002	113.000000	113.500000	73.525162	9477400
2001-07-02	113.500000	115.400002	112.959999	114.349998	74.075790	5913100
2001-07-03	114.099998	114.190002	112.760002	112.980003	73.188347	3325800
2001-07-05	112.599998	113.260002	111.790001	112.099998	72.618271	4419000
2001-07-06	110.900002	110.900002	105.809998	106.500000	68.990601	11704600
2001-07-09	106.500000	106.949997	103.650002	104.720001	67.837486	9312600
2001-07-10	104.730003	105.400002	101.599998	101.959999	66.049576	10266600
2001-07-11	101.599998	104.129997	101.559998	103.849998	67.273926	8895400
2001-07-12	105.900002	107.800003	105.620003	107.250000	69.476433	8766400
2001-07-13	106.150002	109.300003	106.110001	108.529999	70.305626	7841800
2001-07-16	108.529999	109.379997	107.279999	107.820000	69.845680	5330100
2001-07-17	106.099998	108.580002	104.750000	108.529999	70.305626	8662400
2001-07-18	106.099998	107.599998	103.199997	104.279999	67.552490	11670300
2001-07-19	105.599998	106.000000	103.099998	104.000000	67.371078	13644500
2001-07-20	103.400002	105.699997	103.029999	105.699997	68.472336	8991700
2001-07-23	105.699997	106.949997	105.300003	105.849998	68.569504	6315700
2001-07-24	104.849998	106.150002	103.790001	104.510002	67.701454	7299800
2001-07-25	104.500000	105.699997	102.730003	104.889999	67.947609	6247600
2001-07-26	104.750000	106.000000	102.930000	106.000000	68.666664	8428700
2001-07-27	104.750000	105.949997	104.110001	104.699997	67.824516	4346500
2001-07-30	104.900002	106.250000	104.760002	105.849998	68.569504	4030800
2001-07-31	105.900002	107.000000	105.150002	105.209999	68.154922	5603000
2001-08-01	105.349998	108.500000	105.309998	107.059998	69.353340	6036100
2001-08-02	108.500000	109.470001	107.209999	108.800003	70.480522	5675100
2001-08-03	107.800003	110.089996	107.099998	108.180000	70.078857	3704100
2001-08-06	107.250000	107.370003	105.790001	106.510002	68.997002	4176800
2001-08-07	105.800003	107.370003	105.260002	106.250000	68.828636	4029300
2001-08-08	105.000000	106.099998	104.099998	104.190002	67.583221	6398000
2001-08-09	103.699997	104.540001	102.699997	104.080002	67.511871	6763200
2001-08-10	103.849998	104.949997	102.809998	104.949997	68.076180	5254800
2001-08-13	105.000000	106.639999	104.650002	105.860001	68.666466	6024400
2001-08-14	106.500000	106.849998	105.400002	106.199997	68.887001	5730200
2001-08-15	106.349998	106.589996	105.010002	105.010002	68.115112	4712900
2001-08-16	104.199997	106.019997	103.660004	105.750000	68.595100	6215200
2001-08-17	105.489998	105.489998	103.900002	104.589996	67.842667	7006200
2001-08-20	104.680000	105.000000	102.800003	104.099998	67.524841	5612700
2001-08-21	103.849998	104.970001	101.400002	101.889999	66.091301	6515900
2001-08-22	102.500000	104.040001	101.760002	103.959999	67.434036	8029000
2001-08-23	104.000000	104.699997	103.000000	103.000000	66.811317	5474300
2001-08-24	103.949997	107.800003	103.410004	106.989998	69.399437	7711900
2001-08-27	106.989998	108.199997	106.639999	106.860001	69.315132	4540900
2001-08-28	106.900002	107.169998	104.870003	104.949997	68.076180	5808100
2001-08-29	105.750000	105.900002	103.820000	104.129997	67.544312	4840300
2001-08-30	102.750000	103.400002	98.860001	100.360001	65.098869	15015500
2001-08-31	101.000000	101.360001	99.239998	99.949997	64.832939	8126600
2001-09-04	100.150002	103.129997	99.290001	101.489998	65.831810	9891800
2001-09-05	101.500000	102.830002	99.610001	100.349998	65.092392	11880700
2001-09-06	100.680000	100.680000	97.650002	98.000000	63.568050	9043100
2001-09-07	97.900002	98.150002	96.000000	96.589996	62.653450	10507000
2001-09-10	96.000000	97.400002	95.589996	96.470001	62.575634	10311500
2001-09-17	93.900002	95.860001	92.550003	93.339996	60.545334	15132800
2001-09-18	94.000000	96.750000	93.680000	96.400002	62.530193	12305000
2001-09-19	96.400002	96.849998	92.449997	96.000000	62.270741	14883500
2001-09-20	94.099998	95.750000	92.849998	93.400002	60.584209	15182900
2001-09-21	90.599998	93.500000	89.500000	90.500000	58.703140	18364700
2001-09-24	91.800003	95.540001	91.800003	94.800003	61.492367	11201800
2001-09-25	94.099998	96.000000	93.410004	94.449997	61.265327	12575100
2001-09-26	94.449997	94.449997	90.300003	91.300003	59.222073	13783100
2001-09-27	91.300003	91.500000	87.489998	90.000000	58.378807	13172300
2001-09-28	90.199997	92.709999	89.900002	91.720001	59.494499	11077200
2001-10-01	91.720001	93.480003	91.339996	92.709999	60.136681	8676200
2001-10-02	92.300003	93.900002	92.099998	93.769997	60.824257	7221200
2001-10-03	92.900002	97.620003	92.400002	96.949997	62.886963	11117000
2001-10-04	97.150002	98.879997	96.800003	97.309998	63.120491	9785100
2001-10-05	96.650002	98.449997	95.370003	98.019997	63.581039	9708200
2001-10-08	98.029999	99.000000	96.750000	98.500000	63.892349	7093400
2001-10-09	98.500000	98.500000	96.760002	97.139999	63.010201	7525300
2001-10-10	95.000000	97.300003	94.900002	97.250000	63.081551	10636900
2001-10-11	97.699997	99.400002	96.500000	99.400002	64.476173	11501600
2001-10-12	98.699997	101.000000	98.000000	100.839996	65.410233	11501200
2001-10-15	99.849998	102.760002	99.849998	102.000000	66.162651	10204200
2001-10-16	101.870003	103.000000	99.660004	101.849998	66.065384	11946000
2001-10-17	106.300003	106.699997	102.900002	102.900002	66.746452	18920500
2001-10-18	103.050003	103.750000	100.779999	101.260002	65.682655	10694900
2001-10-19	101.650002	102.739998	100.070000	102.650002	66.584297	11771900
2001-10-22	102.650002	105.779999	101.900002	105.250000	68.270805	7623900
2001-10-23	105.750000	106.690002	104.550003	105.809998	68.634026	7429300
2001-10-24	106.500000	108.750000	106.089996	108.570000	70.424309	8293200
2001-10-25	108.050003	110.849998	106.750000	110.660004	71.779976	9683400
2001-10-26	110.000000	112.099998	109.620003	111.160004	72.104355	10142500
2001-10-29	110.500000	110.699997	108.620003	108.620003	70.456757	7072800
2001-10-30	107.800003	109.750000	107.760002	108.650002	70.476242	8625100
2001-10-31	109.599998	111.120003	108.070000	108.070000	70.099991	7177700
2001-11-01	107.250000	110.169998	106.900002	109.889999	71.280510	8024000
2001-11-02	109.150002	110.300003	108.769997	109.500000	71.027550	6216900
2001-11-05	109.949997	110.589996	109.080002	109.970001	71.332443	5708500
2001-11-06	109.599998	114.800003	109.000000	113.610001	73.693512	8509700
2001-11-07	113.050003	115.199997	113.029999	113.849998	73.940331	10129700
2001-11-08	113.959999	115.559998	113.610001	113.809998	73.914368	7991200
2001-11-09	113.099998	114.900002	113.099998	114.080002	74.089706	5045900
2001-11-12	113.000000	114.900002	112.050003	114.860001	74.596252	5608400
2001-11-13	115.699997	117.000000	115.699997	116.699997	75.791267	9216700
2001-11-14	116.699997	116.849998	113.330002	114.349998	74.265038	8091700
2001-11-15	114.099998	116.330002	113.839996	114.750000	74.524834	7013800
2001-11-16	115.000000	115.000000	112.550003	114.500000	74.362457	6661500
2001-11-19	114.699997	115.800003	113.769997	115.000000	74.687180	4931300
2001-11-20	114.349998	116.800003	114.250000	115.440002	74.972916	6452200
2001-11-21	114.949997	115.250000	113.050003	114.339996	74.258537	4184700
2001-11-23	114.290001	115.370003	113.720001	115.349998	74.914497	1714000
2001-11-26	115.900002	116.400002	115.199997	116.330002	75.550972	4854300
2001-11-27	116.250000	116.300003	114.070000	114.199997	74.167610	6894100
2001-11-28	114.099998	114.379997	112.099998	112.150002	72.836243	6161200
2001-11-29	112.900002	114.550003	111.809998	114.430000	74.317009	6128700
2001-11-30	114.430000	115.940002	113.800003	115.589996	75.070366	5597800
2001-12-03	114.800003	114.849998	113.209999	114.129997	74.122147	5785800
2001-12-04	114.300003	116.720001	113.379997	116.639999	75.752274	6585900
2001-12-05	116.849998	121.980003	116.650002	121.400002	78.843689	14646200
2001-12-06	120.500000	121.699997	119.800003	120.139999	78.025398	11225700
2001-12-07	119.500000	121.000000	118.750000	120.400002	78.194237	6889200
2001-12-10	120.000000	121.000000	119.410004	119.660004	77.713638	5570900
2001-12-11	120.400002	122.739998	119.800003	121.500000	78.908638	7793200
2001-12-12	121.120003	123.209999	120.059998	123.199997	80.012741	7977900
2001-12-13	121.550003	122.300003	120.120003	120.250000	78.096817	8061000
2001-12-14	120.800003	121.480003	119.410004	121.099998	78.648849	7036000
2001-12-17	120.150002	122.139999	120.150002	121.339996	78.804710	6205100
2001-12-18	121.510002	122.970001	121.349998	122.199997	79.363274	5596200
2001-12-19	121.900002	124.699997	121.010002	123.889999	80.460838	8053900
2001-12-20	123.889999	124.000000	122.150002	122.699997	79.688019	6344800
2001-12-21	122.699997	123.500000	121.709999	122.000000	79.233368	8659100
2001-12-24	122.050003	122.480003	121.099998	121.449997	78.876167	1654400
2001-12-26	122.000000	123.699997	121.809998	122.400002	79.493149	3755700
2001-12-27	122.750000	123.930000	122.639999	123.500000	80.207550	3826200
2001-12-28	123.500000	123.879997	122.349998	122.900002	79.817917	4213900
2001-12-31	122.750000	123.239998	120.949997	120.959999	78.557938	3512700
2002-01-02	120.599998	121.500000	119.800003	121.500000	78.908638	6862800
2002-01-03	121.500000	124.220001	120.250000	123.660004	80.311470	8621700
2002-01-04	124.050003	125.599998	123.980003	125.599998	81.571411	8405200
2002-01-07	125.000000	126.190002	123.699997	124.050003	80.564758	5939600
2002-01-08	124.250000	125.199997	123.730003	124.699997	80.986877	5311800
2002-01-09	124.699997	126.389999	124.150002	124.489998	80.850510	6839900
2002-01-10	123.750000	124.000000	121.419998	122.139999	79.324280	8926300
2002-01-11	121.500000	122.180000	120.279999	120.309998	78.135788	4797800
2002-01-14	120.000000	120.089996	117.099998	118.050003	76.668030	10026700
2002-01-15	118.050003	119.699997	117.720001	118.849998	77.187584	5647900
2002-01-16	118.000000	118.750000	117.250000	117.400002	76.245895	5366300
2002-01-17	119.849998	120.550003	117.260002	119.900002	77.869507	11153700
2002-01-18	114.250000	114.900002	112.809998	114.250000	74.200073	18440200
2002-01-22	114.250000	114.260002	110.330002	110.500000	71.764648	10130400
2002-01-23	110.800003	111.250000	107.000000	107.900002	70.076096	12556700
2002-01-24	108.800003	109.730003	107.070000	108.720001	70.608620	8581500
2002-01-25	108.500000	110.690002	108.099998	109.279999	70.972298	6761800
2002-01-28	109.500000	110.209999	107.059998	108.150002	70.238426	7092900
2002-01-29	108.150002	108.559998	102.410004	103.000000	66.893753	14509400
2002-01-30	104.250000	105.750000	101.000000	105.550003	68.549858	17713300
2002-01-31	106.400002	107.980003	104.459999	107.889999	70.069565	9877000
2002-02-01	107.639999	109.300003	106.639999	108.000000	70.141022	6799500
2002-02-04	108.000000	108.000000	105.989998	106.800003	69.361671	6601900
2002-02-05	106.250000	108.500000	106.000000	106.300003	69.036934	6737700
2002-02-06	106.699997	107.820000	105.330002	106.629997	69.342606	6669800
2002-02-07	106.639999	107.000000	103.860001	103.910004	67.573723	7253800
2002-02-08	103.000000	105.720001	102.610001	104.989998	68.276100	8339400
2002-02-11	105.000000	107.690002	104.510002	107.379997	69.830345	6271900
2002-02-12	106.750000	107.889999	106.059998	106.570000	69.303566	4559800
2002-02-13	106.699997	108.480003	106.120003	108.070000	70.279037	5086900
2002-02-14	109.000000	109.150002	107.199997	107.889999	70.161972	5816300
2002-02-15	104.800003	104.800003	101.699997	102.889999	66.910416	18204600
2002-02-19	101.500000	101.800003	98.860001	101.300003	65.876419	13395900
2002-02-20	99.540001	100.000000	97.000000	99.309998	64.582298	14525200
2002-02-21	98.750000	99.699997	96.010002	96.379997	62.676876	10131700
2002-02-22	96.379997	99.199997	95.760002	98.449997	64.023048	10471600
2002-02-25	98.449997	99.250000	97.120003	98.300003	63.925495	9902800
2002-02-26	99.000000	99.190002	95.989998	97.150002	63.177670	11634500
2002-02-27	98.099998	100.309998	96.699997	97.830002	63.619884	11978700
2002-02-28	98.489998	99.599998	97.820000	98.120003	63.808449	7939000
2002-03-01	98.599998	103.099998	98.500000	103.019997	66.994972	10492900
2002-03-04	103.349998	106.529999	103.129997	105.900002	68.867874	10767700
2002-03-05	104.250000	106.500000	104.160004	105.669998	68.718300	7562100
2002-03-06	105.150002	107.089996	104.750000	106.300003	69.128006	7687400
2002-03-07	107.300003	107.500000	103.239998	103.709999	67.443695	10971900
2002-03-08	104.820000	107.339996	104.820000	105.089996	68.341110	10726400
2002-03-11	104.349998	105.970001	103.599998	105.239998	68.438644	8639100
2002-03-12	105.519997	108.849998	105.510002	108.500000	70.558685	11059300
2002-03-13	108.300003	108.650002	106.699997	107.180000	69.700241	6409200
2002-03-14	107.019997	107.949997	106.589996	106.599998	69.323074	5335500
2002-03-15	106.550003	107.449997	105.589996	106.790001	69.446640	10864100
2002-03-18	107.099998	108.639999	106.230003	106.349998	69.160515	5301200
2002-03-19	106.849998	108.050003	106.489998	107.489998	69.901863	4614800
2002-03-20	106.900002	106.900002	105.489998	105.500000	68.607681	4844100
2002-03-21	105.699997	106.779999	104.699997	106.779999	69.440125	5113100
2002-03-22	106.500000	106.699997	105.070000	105.599998	68.672745	5507900
2002-03-25	105.800003	106.660004	103.500000	103.559998	67.346161	6277900
2002-03-26	103.570000	105.699997	102.300003	102.900002	66.916931	8144000
2002-03-27	103.750000	103.790001	102.500000	103.389999	67.235626	5602400
2002-03-28	103.550003	105.139999	103.389999	104.000000	67.632286	5347500
2002-04-01	104.000000	104.000000	102.400002	102.860001	66.890938	5587000
2002-04-02	102.000000	102.010002	100.510002	100.949997	65.648834	7382200
2002-04-03	101.400002	101.500000	98.900002	99.959999	65.005013	7649100
2002-04-04	99.959999	101.139999	99.500000	100.839996	65.577293	5928500
2002-04-05	100.839996	101.250000	97.250000	97.250000	63.242672	9801800
2002-04-08	87.500000	88.589996	85.349998	87.410004	56.843628	41207300
2002-04-09	88.500000	88.519997	87.099998	87.739998	57.058205	17383600
2002-04-10	88.449997	89.949997	88.199997	89.010002	57.884148	13143900
2002-04-11	88.050003	88.510002	83.339996	84.190002	54.749607	23343700
2002-04-12	87.559998	87.959999	84.400002	85.599998	55.666561	15819300
2002-04-15	86.500000	86.599998	84.699997	85.349998	55.503994	8871600
2002-04-16	86.349998	86.849998	85.580002	86.199997	56.056747	7933100
2002-04-17	87.050003	87.199997	84.000000	84.809998	55.152809	11019500
2002-04-18	86.970001	89.099998	86.900002	88.949997	57.845123	14763500
2002-04-19	89.900002	90.029999	87.599998	89.000000	57.877598	9273200
2002-04-22	88.949997	88.949997	87.360001	87.930000	57.181797	6757700
2002-04-23	88.349998	89.080002	87.239998	87.330002	56.791618	5144100
2002-04-24	88.199997	88.250000	86.269997	86.500000	56.251842	6520500
2002-04-25	86.050003	86.919998	85.769997	86.709999	56.388420	6870000
2002-04-26	86.699997	86.959999	84.699997	84.709999	55.087784	6684200
2002-04-29	84.709999	85.099998	83.550003	83.889999	54.554520	6535600
2002-04-30	83.910004	85.230003	83.529999	83.760002	54.469990	8883900
2002-05-01	83.849998	84.650002	81.669998	84.300003	54.821148	12203800
2002-05-02	83.750000	84.800003	83.129997	83.860001	54.535019	6582900
2002-05-03	83.099998	83.500000	81.110001	81.779999	53.182381	8656300
2002-05-06	81.699997	81.870003	76.000000	76.000000	49.423584	13648400
2002-05-07	76.889999	77.500000	75.919998	76.500000	49.748737	17418700
2002-05-08	78.199997	82.800003	78.199997	82.449997	53.723427	12779700
2002-05-09	81.900002	83.000000	79.000000	79.930000	52.081436	10130100
2002-05-10	79.949997	80.500000	79.250000	79.680000	51.918530	7386300
2002-05-13	80.250000	82.290001	79.500000	82.190002	53.553989	6527600
2002-05-14	84.500000	85.480003	82.190002	85.480003	55.697758	9624700
2002-05-15	84.599998	86.489998	84.050003	84.500000	55.059189	8552300
2002-05-16	84.199997	86.000000	83.400002	85.449997	55.678204	6768300
2002-05-17	86.250000	86.400002	85.000000	85.690002	55.834568	5874800
2002-05-20	85.449997	85.459999	83.930000	84.449997	55.026592	4530300
2002-05-21	84.410004	85.000000	83.300003	83.449997	54.375011	4454000
2002-05-22	83.760002	84.389999	82.739998	84.000000	54.733402	5040700
2002-05-23	84.250000	85.050003	82.519997	84.349998	54.961452	6865600
2002-05-24	83.650002	83.750000	82.620003	83.099998	54.146969	4122000
2002-05-28	82.800003	83.110001	81.690002	82.080002	53.482323	4552100
2002-05-29	81.500000	82.000000	81.000000	81.599998	53.169575	4519500
2002-05-30	80.599998	82.250000	80.220001	82.250000	53.593094	7374100
2002-05-31	82.050003	82.050003	80.400002	80.449997	52.420261	5126200
2002-06-03	80.750000	80.910004	78.000000	78.110001	50.895546	8383600
2002-06-04	78.110001	79.650002	77.599998	79.309998	51.677429	7273200
2002-06-05	79.650002	80.709999	79.110001	80.550003	52.485424	7172100
2002-06-06	80.550003	80.949997	78.889999	79.660004	51.905502	5540600
2002-06-07	78.480003	78.849998	77.000000	78.300003	51.019333	9309400
2002-06-10	77.750000	78.800003	76.599998	76.800003	50.041969	7075800
2002-06-11	77.849998	78.250000	75.199997	75.489998	49.188366	7953400
2002-06-12	75.400002	75.949997	73.250000	74.650002	48.641045	13296100
2002-06-13	75.449997	77.400002	75.300003	75.599998	49.260040	8909600
2002-06-14	74.199997	76.769997	73.250000	76.169998	49.631447	8592000
2002-06-17	76.180000	77.750000	75.160004	77.139999	50.263493	7775800
2002-06-18	75.599998	76.900002	75.470001	75.940002	49.481602	7242000
2002-06-19	74.199997	75.199997	73.250000	73.349998	47.793972	9455400
2002-06-20	74.000000	74.089996	71.430000	71.580002	46.640656	11116900
2002-06-21	70.000000	70.989998	68.190002	68.750000	44.796692	15542600
2002-06-24	67.250000	71.489998	67.250000	69.699997	45.415676	14687700
2002-06-25	70.300003	71.449997	68.410004	68.599998	44.698936	8554800
2002-06-26	66.099998	70.589996	66.099998	70.050003	45.643749	11544000
2002-06-27	71.199997	72.150002	69.099998	71.900002	46.849167	10610100
2002-06-28	71.349998	73.620003	71.250000	72.000000	46.914326	10945600
2002-07-01	72.010002	72.410004	67.160004	67.599998	44.047344	12055900
2002-07-02	67.849998	69.400002	67.699997	68.580002	44.685898	12012900
2002-07-03	67.949997	70.709999	67.870003	70.510002	45.943470	8469900
2002-07-05	72.449997	73.900002	72.000000	73.500000	47.891720	5243000
2002-07-08	73.000000	73.480003	71.029999	71.300003	46.458221	9488100
2002-07-09	71.400002	72.250000	69.449997	69.669998	45.396137	11165600
2002-07-10	70.599998	71.250000	68.529999	68.760002	44.803185	10073400
2002-07-11	68.000000	69.750000	67.550003	69.410004	45.226715	11026400
2002-07-12	70.000000	71.739998	68.800003	69.209999	45.096401	8572200
2002-07-15	68.400002	71.000000	66.599998	71.000000	46.262733	10420900
2002-07-16	69.510002	71.389999	68.480003	69.010002	44.966106	10486800
2002-07-17	71.000000	71.599998	69.620003	70.690002	46.060745	11537300
2002-07-18	70.500000	74.199997	70.000000	72.050003	46.946903	15310800
2002-07-19	70.959999	72.699997	70.000000	72.000000	46.914326	11612900
2002-07-22	71.250000	72.190002	68.309998	68.500000	44.633770	14866900
2002-07-23	68.250000	70.000000	66.660004	67.050003	43.688965	12766700
2002-07-24	66.000000	70.000000	65.699997	69.540001	45.311417	13804500
2002-07-25	68.900002	70.000000	67.300003	69.349998	45.187634	10989800
2002-07-26	68.750000	69.470001	65.760002	66.400002	43.265434	11576400
2002-07-29	70.370003	71.400002	68.000000	71.180000	46.380024	11919300
2002-07-30	70.500000	72.699997	70.019997	71.790001	46.777508	10138600
2002-07-31	70.750000	71.599998	69.110001	70.400002	45.871796	12718600
2002-08-01	70.400002	70.699997	67.220001	68.250000	44.470886	8832000
2002-08-02	68.209999	68.230003	67.120003	67.879997	44.229786	6915000
2002-08-05	67.940002	68.349998	65.849998	65.989998	42.998287	7126900
2002-08-06	67.000000	69.419998	66.610001	67.900002	44.242825	8370800
2002-08-07	69.000000	69.900002	66.800003	69.169998	45.170132	8037300
2002-08-08	69.199997	72.050003	68.349998	71.610001	46.763519	8420500
2002-08-09	70.610001	74.300003	70.400002	71.830002	46.907207	6940900
2002-08-12	71.050003	72.639999	70.610001	71.769997	46.867996	5263300
2002-08-13	71.550003	73.800003	71.190002	71.900002	46.952896	8014700
2002-08-14	71.949997	75.019997	71.349998	74.919998	48.925072	8353000
2002-08-15	75.400002	76.709999	74.599998	76.500000	49.956867	9267300
2002-08-16	76.500000	79.980003	75.980003	79.349998	51.818001	11645800
2002-08-19	79.349998	82.849998	79.010002	82.489998	53.868488	10803900
2002-08-20	81.559998	82.000000	80.180000	81.269997	53.071796	7671000
2002-08-21	81.900002	82.330002	79.550003	81.000000	52.895477	7768600
2002-08-22	80.949997	82.449997	80.199997	81.989998	53.541977	5446600
2002-08-23	81.199997	81.480003	79.349998	80.400002	52.503674	5908900
2002-08-26	80.400002	80.889999	77.800003	79.419998	51.863682	6997800
2002-08-27	80.400002	80.440002	77.300003	77.959999	50.910259	7087800
2002-08-28	76.000000	77.010002	75.669998	76.059998	49.669498	6590300
2002-08-29	75.599998	77.349998	75.150002	76.620003	50.035213	5857400
2002-08-30	75.550003	76.349998	75.099998	75.379997	49.225437	5002500
2002-09-03	74.199997	75.000000	72.300003	72.349998	47.246777	6849400
2002-09-04	72.349998	73.989998	71.599998	73.730003	48.147942	6264600
2002-09-05	72.739998	72.849998	71.500000	72.180000	47.135754	6467700
2002-09-06	73.750000	73.989998	73.070000	73.199997	47.801838	4586500
2002-09-09	72.449997	74.980003	71.849998	74.500000	48.650757	5785000
2002-09-10	74.599998	75.599998	73.849998	75.599998	49.369125	5538300
2002-09-11	76.400002	77.500000	74.059998	74.199997	48.454861	5394400
2002-09-12	74.050003	74.050003	71.639999	71.870003	46.933323	6707400
2002-09-13	71.500000	72.879997	71.309998	72.500000	47.344700	5949600
2002-09-16	72.000000	72.720001	71.230003	72.320000	47.227196	4595200
2002-09-17	73.000000	73.449997	71.349998	71.750000	46.854950	6195100
2002-09-18	70.650002	70.900002	68.860001	69.550003	45.418285	12712700
2002-09-19	64.800003	66.480003	64.650002	64.800003	42.316380	22034900
2002-09-20	65.400002	65.400002	63.900002	63.919998	41.741730	14195200
2002-09-23	63.750000	63.750000	62.369999	63.369999	41.382549	8377100
2002-09-24	61.080002	63.299999	59.549999	59.750000	39.018570	16710100
2002-09-25	61.200001	63.770000	60.990002	63.009998	41.147465	13119200
2002-09-26	64.199997	64.879997	61.330002	62.020000	40.500954	12368800
2002-09-27	61.430000	63.490002	60.310001	60.360001	39.416924	8793100
2002-09-30	59.549999	59.889999	57.990002	58.310001	38.078220	13020100
2002-10-01	59.200001	61.980000	58.990002	61.169998	39.945881	11642800
2002-10-02	61.180000	62.000000	58.349998	59.630001	38.940208	10653300
2002-10-03	60.299999	61.160000	58.950001	60.000000	39.181835	11001100
2002-10-04	59.500000	59.509998	55.770000	56.599998	36.961514	14551900
2002-10-07	56.599998	58.500000	56.599998	56.860001	37.131325	9641600
2002-10-08	57.779999	58.090000	54.799999	57.049999	37.255383	14744500
2002-10-09	56.049999	56.700001	54.810001	55.070000	35.962383	12156000
2002-10-10	54.650002	58.480000	54.009998	57.580002	37.601505	12670600
2002-10-11	62.000000	63.919998	61.500000	63.919998	41.741730	17853800
2002-10-14	61.540001	63.799999	61.540001	63.419998	41.415199	7925300
2002-10-15	67.750000	68.480003	66.580002	68.480003	44.719536	14600200
2002-10-16	66.599998	67.000000	64.239998	64.900002	42.381683	15900200
2002-10-17	72.800003	73.000000	71.230003	72.199997	47.148804	21344600
2002-10-18	71.730003	74.250000	70.260002	74.250000	48.487526	12482900
2002-10-21	73.650002	75.900002	72.940002	75.550003	49.336460	10875700
2002-10-22	74.500000	75.680000	73.620003	74.489998	48.644238	10371500
2002-10-23	74.400002	74.970001	72.459999	74.599998	48.716068	12441900
2002-10-24	75.500000	75.550003	71.750000	72.099998	47.083492	10524000
2002-10-25	72.500000	74.620003	72.160004	74.559998	48.689957	7514200
2002-10-28	75.150002	77.500000	74.559998	76.559998	49.996002	12544900
2002-10-29	76.559998	77.050003	74.199997	76.739998	50.113583	11455200
2002-10-30	77.000000	79.400002	76.019997	78.669998	51.373913	12865800
2002-10-31	78.669998	79.790001	78.500000	78.940002	51.550224	9864300
2002-11-01	78.900002	80.500000	78.320000	80.400002	52.503674	9395200
2002-11-04	81.989998	83.809998	81.699997	82.500000	53.875027	12006000
2002-11-05	81.750000	82.010002	80.470001	81.680000	53.339527	10466700
2002-11-06	80.800003	81.879997	80.050003	81.540001	53.346092	10480800
2002-11-07	80.000000	80.000000	78.320000	78.949997	51.651611	11036800
2002-11-08	78.500000	79.290001	77.199997	77.589996	50.761868	8119600
2002-11-11	77.589996	78.360001	76.699997	77.290001	50.565601	7386400
2002-11-12	77.500000	79.900002	77.300003	79.150002	51.782467	9027700
2002-11-13	79.500000	80.330002	77.980003	79.349998	51.913338	11984700
2002-11-14	80.379997	80.989998	79.400002	80.720001	52.809608	9662800
2002-11-15	80.379997	80.400002	79.010002	80.010002	52.345119	11367800
2002-11-18	80.800003	80.989998	79.080002	79.180000	51.802074	7321300
2002-11-19	78.239998	79.449997	77.839996	78.370003	51.272152	6918400
2002-11-20	77.949997	81.709999	77.900002	81.610001	53.391895	9070900
2002-11-21	82.050003	84.919998	82.050003	84.900002	55.544304	12737200
2002-11-22	83.949997	85.169998	83.800003	84.430000	55.236813	9053300
2002-11-25	84.629997	86.250000	83.519997	86.199997	56.394791	8651200
2002-11-26	86.150002	86.150002	84.389999	85.059998	55.648949	8560800
2002-11-27	85.900002	88.110001	85.849998	87.699997	57.376156	8209800
2002-11-29	87.709999	88.050003	86.760002	86.919998	56.865883	2980700
2002-12-02	88.599998	89.459999	86.300003	87.300003	57.114452	9694200
2002-12-03	86.720001	87.029999	85.150002	85.209999	55.747105	7027800
2002-12-04	83.410004	84.860001	82.820000	83.690002	54.752659	10053500
2002-12-05	84.900002	84.980003	82.599998	83.059998	54.340492	6900000
2002-12-06	81.500000	82.750000	81.070000	82.320000	53.856373	7594800
2002-12-09	81.000000	81.330002	79.500000	79.589996	52.070313	8841900
2002-12-10	78.599998	81.000000	78.599998	80.800003	52.861946	6869800
2002-12-11	80.800003	82.480003	79.989998	81.440002	53.280666	6661000
2002-12-12	81.250000	81.690002	79.699997	80.169998	52.449799	7208700
2002-12-13	79.250000	80.000000	78.269997	80.000000	52.338585	7773800
2002-12-16	79.599998	81.790001	79.050003	81.620003	53.398415	8483500
2002-12-17	80.599998	81.769997	80.029999	80.309998	52.541367	6167100
2002-12-18	79.250000	79.690002	78.239998	79.129997	51.769398	6514900
2002-12-19	78.599998	80.339996	78.349998	78.660004	51.461914	7319900
2002-12-20	79.400002	80.000000	78.879997	79.790001	52.201164	8053800
2002-12-23	79.750000	81.500000	79.440002	80.260002	52.508678	5922200
2002-12-24	80.199997	81.000000	79.760002	79.760002	52.181557	2420200
2002-12-26	79.809998	80.699997	78.260002	78.500000	51.357197	5784300
2002-12-27	78.500000	79.180000	76.610001	77.360001	50.611397	6334100
2002-12-30	77.000000	77.430000	75.599998	76.250000	49.885189	8066600
2002-12-31	77.099998	78.459999	77.099998	77.500000	50.702969	7871400
2003-01-02	78.800003	80.570000	78.190002	80.570000	52.711449	7864500
2003-01-03	80.699997	81.650002	80.209999	81.650002	53.418041	5962300
2003-01-06	81.900002	84.800003	81.809998	83.589996	54.687237	7921300
2003-01-07	83.949997	86.180000	83.750000	86.000000	56.263954	11906900
2003-01-08	85.550003	85.690002	84.070000	84.190002	55.079769	9508800
2003-01-09	84.750000	87.019997	84.750000	87.000000	56.918190	10711600
2003-01-10	85.849998	88.040001	85.699997	87.680000	57.363052	9955400
2003-01-13	88.309998	88.949997	87.349998	87.510002	57.251835	10499000
2003-01-14	87.230003	88.589996	87.220001	88.580002	57.951878	7569100
2003-01-15	88.580002	88.650002	86.949997	87.589996	57.304199	8146600
2003-01-16	87.400002	87.709999	85.379997	86.050003	56.296654	9904300
2003-01-17	83.739998	83.739998	81.180000	81.300003	53.189053	17331200
2003-01-21	81.300003	81.849998	80.500000	80.540001	52.691845	8926900
2003-01-22	80.000000	80.769997	79.389999	79.699997	52.142284	9432400
2003-01-23	80.150002	81.360001	79.800003	81.050003	53.025513	8371400
2003-01-24	80.599998	81.500000	78.820000	78.989998	51.677788	7748000
2003-01-27	77.989998	79.500000	77.610001	78.419998	51.304878	9307800
2003-01-28	78.500000	80.470001	78.360001	80.110001	52.410538	8017400
2003-01-29	79.500000	80.699997	78.570000	80.320000	52.547916	7755000
2003-01-30	81.300003	81.300003	78.300003	78.300003	51.226364	7349500
2003-01-31	77.699997	78.339996	77.019997	78.199997	51.160950	9744100
2003-02-03	78.199997	78.870003	77.750000	78.180000	51.147858	6683500
2003-02-04	78.180000	78.180000	76.250000	77.089996	50.434742	7216200
2003-02-05	77.849998	78.900002	76.870003	77.260002	50.545963	7427200
2003-02-06	77.110001	78.199997	76.510002	77.510002	50.808170	7755200
2003-02-07	77.970001	78.150002	76.610001	77.099998	50.539413	8296400
2003-02-10	77.099998	78.019997	76.449997	77.910004	51.070377	7949100
2003-02-11	78.300003	78.970001	77.309998	77.389999	50.729507	8598200
2003-02-12	77.500000	78.089996	76.500000	76.500000	50.146111	5609200
2003-02-13	76.099998	76.349998	74.309998	75.860001	49.726597	11218400
2003-02-14	76.400002	77.449997	75.349998	77.449997	50.768852	8299500
2003-02-18	78.019997	79.500000	77.910004	79.330002	52.001198	7791200
2003-02-19	79.080002	79.699997	78.820000	79.510002	52.119171	5440300
2003-02-20	79.570000	80.050003	78.709999	79.150002	51.883194	6285100
2003-02-21	79.489998	80.000000	78.160004	79.949997	52.407604	7453900
2003-02-24	79.699997	79.989998	78.559998	78.559998	51.496456	6874700
2003-02-25	77.900002	79.370003	76.900002	79.070000	51.830761	7675900
2003-02-26	78.449997	79.050003	77.300003	77.400002	50.736073	8587000
2003-02-27	77.900002	78.589996	76.750000	77.279999	50.657391	9926500
2003-02-28	77.000000	78.470001	77.000000	77.949997	51.096588	6585200
2003-03-03	78.900002	79.000000	77.120003	77.330002	50.690174	6618300
2003-03-04	77.599998	77.750000	76.529999	76.699997	50.277206	5672200
2003-03-05	76.699997	77.730003	76.250000	77.730003	50.952396	6658000
2003-03-06	77.000000	77.779999	76.699997	77.070000	50.519737	5876300
2003-03-07	75.709999	77.989998	75.709999	77.900002	51.063812	8129200
2003-03-10	77.449997	77.449997	75.500000	75.699997	49.621712	6641300
2003-03-11	75.820000	76.330002	75.199997	75.349998	49.392281	8119200
2003-03-12	75.250000	75.629997	73.169998	75.180000	49.280819	12773700
2003-03-13	75.989998	78.680000	75.309998	78.449997	51.424358	10452500
2003-03-14	78.449997	79.480003	78.110001	79.000000	51.784878	10117700
2003-03-17	78.000000	82.669998	77.839996	82.459999	54.052895	15193000
2003-03-18	82.459999	83.500000	81.489998	82.470001	54.059490	10795400
2003-03-19	82.089996	82.500000	81.080002	82.000000	53.751392	10473100
2003-03-20	81.709999	82.489998	80.639999	82.199997	53.882496	9046400
2003-03-21	82.760002	84.900002	82.760002	84.900002	55.652355	12625400
2003-03-24	82.459999	83.349998	82.230003	82.250000	53.915237	9352600
2003-03-25	82.000000	84.000000	81.739998	83.449997	54.701862	8777100
2003-03-26	83.000000	83.250000	81.180000	81.550003	53.456409	10531600
2003-03-27	80.750000	82.330002	80.510002	81.449997	53.390850	7265800
2003-03-28	81.050003	81.989998	80.500000	80.849998	52.997547	6649200
2003-03-31	79.260002	79.610001	78.309998	78.430000	51.411240	10169200
2003-04-01	78.500000	79.559998	78.120003	78.730003	51.607914	7861400
2003-04-02	79.900002	81.970001	79.900002	81.459999	53.397415	9700100
2003-04-03	82.320000	83.480003	81.709999	81.910004	53.692364	9623600
2003-04-04	82.349998	82.550003	80.040001	80.790001	52.958229	8985000
2003-04-07	82.599998	82.900002	80.250000	80.470001	52.748459	8881400
2003-04-08	80.620003	80.699997	78.470001	80.070000	52.486256	8057600
2003-04-09	79.699997	80.739998	78.629997	78.709999	51.594753	8543200
2003-04-10	79.099998	79.250000	78.129997	79.010002	51.791424	6880100
2003-04-11	80.099998	81.290001	78.449997	78.750000	51.620983	7573500
2003-04-14	78.500000	80.070000	78.160004	80.070000	52.486256	9006000
2003-04-15	80.070000	82.849998	79.709999	82.790001	54.269245	13613500
2003-04-16	83.379997	84.400002	82.739998	82.879997	54.328213	10790700
2003-04-17	81.889999	84.400002	81.889999	84.260002	55.232811	8802100
2003-04-21	84.400002	84.510002	83.099998	83.360001	54.642864	6703400
2003-04-22	83.360001	86.059998	82.599998	85.629997	56.130852	9542600
2003-04-23	85.239998	85.970001	84.959999	85.750000	56.209530	7084500
2003-04-24	84.650002	85.699997	84.629997	85.199997	55.848972	5943500
2003-04-25	85.209999	85.279999	83.860001	83.879997	54.983742	6790700
2003-04-28	84.050003	85.500000	83.620003	85.120003	55.796574	6363600
2003-04-29	85.339996	86.489998	84.970001	85.660004	56.150536	8682900
2003-04-30	85.660004	85.669998	84.680000	84.900002	55.652355	8444900
2003-05-01	85.300003	86.230003	84.470001	85.889999	56.301315	7485700
2003-05-02	84.449997	87.570000	84.449997	87.570000	57.402523	8381900
2003-05-05	87.199997	88.000000	86.519997	86.519997	56.714272	7632500
2003-05-06	86.300003	88.339996	86.000000	87.510002	57.363235	7459600
2003-05-07	86.949997	87.809998	86.500000	86.680000	56.923241	6754600
2003-05-08	86.370003	86.779999	85.750000	86.050003	56.509491	7188200
2003-05-09	86.900002	87.699997	86.400002	87.550003	57.494564	6222600
2003-05-12	87.550003	89.260002	87.099998	89.000000	58.446770	8445700
2003-05-13	88.779999	90.099998	88.559998	89.980003	59.090366	8668300
2003-05-14	90.000000	90.400002	88.300003	88.699997	58.249771	7752200
2003-05-15	89.500000	89.959999	89.000000	89.900002	59.037807	7102900
2003-05-16	89.669998	89.889999	88.949997	88.989998	58.440197	6831600
2003-05-19	88.050003	88.470001	86.410004	86.449997	56.772175	7298400
2003-05-20	86.580002	87.239998	84.889999	85.769997	56.325630	7331900
2003-05-21	85.769997	86.180000	85.080002	86.180000	56.594864	6741000
2003-05-22	86.250000	86.800003	85.800003	86.080002	56.529205	6277300
2003-05-23	85.750000	85.949997	85.099998	85.260002	55.990719	5187200
2003-05-27	84.510002	87.900002	84.510002	87.690002	57.586517	7163400
2003-05-28	87.599998	88.699997	87.400002	87.570000	57.507671	6539900
2003-05-29	87.570000	88.589996	87.199997	87.360001	57.369766	6898900
2003-05-30	87.449997	88.680000	87.449997	88.040001	57.816326	6184200
2003-06-02	89.000000	89.080002	87.250000	87.330002	57.350067	7697200
2003-06-03	84.320000	85.239998	83.239998	83.820000	55.045040	21106600
2003-06-04	84.000000	84.959999	83.830002	84.250000	55.327408	10734400
2003-06-05	84.000000	84.250000	81.750000	81.900002	53.784184	15256300
2003-06-06	82.250000	83.230003	79.839996	80.050003	52.569267	15160900
2003-06-09	80.000000	82.000000	79.809998	82.000000	53.849850	9756300
2003-06-10	82.349998	82.919998	81.209999	81.709999	53.659386	8896000
2003-06-11	82.750000	84.150002	82.290001	83.970001	55.143555	9815800
2003-06-12	84.800003	84.980003	83.550003	83.949997	55.130417	7072400
2003-06-13	84.150002	84.290001	82.510002	82.750000	54.342392	5727500
2003-06-16	83.099998	84.550003	82.550003	84.500000	55.491604	6492100
2003-06-17	84.949997	84.949997	83.800003	84.300003	55.360271	5873700
2003-06-18	84.150002	84.989998	83.220001	84.699997	55.622955	5941400
2003-06-19	84.949997	85.290001	84.500000	84.550003	55.524445	7277100
2003-06-20	85.000000	85.239998	84.690002	84.919998	55.767426	11900000
2003-06-23	84.790001	84.790001	82.970001	83.180000	54.624752	6311600
2003-06-24	82.949997	84.180000	82.849998	83.629997	54.920265	5062800
2003-06-25	83.550003	84.160004	82.089996	82.489998	54.171631	5548000
2003-06-26	83.699997	84.379997	82.820000	84.349998	55.393105	6374400
2003-06-27	84.150002	84.650002	83.220001	83.419998	54.782337	4532900
2003-06-30	83.900002	84.199997	82.500000	82.500000	54.178185	7950900
2003-07-01	81.400002	83.660004	81.400002	83.589996	54.894012	5785800
2003-07-02	83.949997	84.889999	83.750000	84.739998	55.649208	6009700
2003-07-03	84.250000	84.690002	83.480003	83.949997	55.130417	3009500
2003-07-07	84.800003	86.449997	84.739998	86.089996	56.535767	7614900
2003-07-08	86.089996	86.750000	85.190002	86.250000	56.640846	5873900
2003-07-09	86.099998	86.349998	84.849998	85.470001	56.128616	6709700
2003-07-10	85.000000	85.220001	83.470001	84.029999	55.182945	7509200
2003-07-11	84.099998	85.279999	83.699997	84.889999	55.747715	4534700
2003-07-14	86.000000	86.580002	85.419998	85.419998	56.095779	6455200
2003-07-15	86.150002	87.000000	85.820000	86.440002	56.765625	7910400
2003-07-16	87.000000	87.029999	85.849998	86.739998	56.962616	8837600
2003-07-17	82.699997	83.940002	82.500000	83.330002	54.723270	13515700
2003-07-18	83.849998	84.019997	83.209999	83.720001	54.979378	8567200
2003-07-21	83.199997	83.430000	82.209999	82.500000	54.178185	7036100
2003-07-22	82.500000	83.260002	81.519997	81.849998	53.751362	8744300
2003-07-23	82.000000	82.769997	81.730003	82.300003	54.046875	5326800
2003-07-24	82.949997	82.989998	81.510002	81.510002	53.528057	5859100
2003-07-25	81.599998	83.739998	81.570000	83.550003	54.867767	6204700
2003-07-28	83.669998	83.699997	82.040001	82.540001	54.204460	6423500
2003-07-29	82.550003	82.879997	81.599998	81.800003	53.718502	7282700
2003-07-30	82.449997	82.449997	80.580002	80.959999	53.166859	6654600
2003-07-31	81.800003	82.540001	81.099998	81.250000	53.357327	8050300
2003-08-01	81.150002	81.269997	80.050003	81.269997	53.370453	6475400
2003-08-04	80.750000	81.360001	80.059998	81.129997	53.278515	5888000
2003-08-05	81.129997	81.330002	79.800003	79.849998	52.437923	7018100
2003-08-06	79.699997	80.680000	78.730003	79.750000	52.477413	7472200
2003-08-07	79.690002	80.820000	79.379997	80.690002	53.095951	5298500
2003-08-08	81.050003	81.269997	80.349998	80.879997	53.220963	4613800
2003-08-11	80.870003	81.500000	80.279999	81.019997	53.313099	4261200
2003-08-12	81.449997	81.540001	80.650002	81.510002	53.635536	4634200
2003-08-13	81.650002	82.190002	80.580002	81.199997	53.431534	5138400
2003-08-14	81.000000	81.750000	80.690002	81.559998	53.668415	4562700
2003-08-15	81.800003	81.980003	81.199997	81.790001	53.819759	3623600
2003-08-18	82.050003	83.680000	81.900002	83.519997	54.958149	6847200
2003-08-19	83.099998	83.809998	82.559998	82.849998	54.517277	6318300
2003-08-20	82.000000	83.309998	82.000000	83.050003	54.648872	4829900
2003-08-21	83.389999	83.849998	82.849998	82.849998	54.517277	5185200
2003-08-22	84.250000	84.720001	82.959999	82.970001	54.596237	7434900
2003-08-25	82.849998	83.029999	81.750000	81.959999	53.931633	5150900
2003-08-26	81.650002	82.540001	81.269997	82.500000	54.286968	5569600
2003-08-27	82.000000	82.529999	81.900002	82.000000	53.957970	3834100
2003-08-28	82.000000	82.339996	81.269997	81.900002	53.892162	5516300
2003-08-29	81.949997	82.110001	81.559998	82.010002	53.964561	4222700
2003-09-02	82.400002	85.959999	82.300003	85.760002	56.432148	12406400
2003-09-03	86.239998	87.300003	86.000000	86.330002	56.807209	10835700
2003-09-04	86.330002	88.290001	85.690002	87.910004	57.846867	9889100
2003-09-05	87.000000	88.260002	86.750000	86.949997	57.215183	7896600
2003-09-08	88.449997	89.660004	88.349998	89.099998	58.629925	9213400
2003-09-09	89.199997	89.970001	88.930000	89.419998	58.840500	8102500
2003-09-10	88.989998	89.000000	87.610001	87.839996	57.800827	7322600
2003-09-11	86.750000	88.419998	86.400002	87.919998	57.853458	9753500
2003-09-12	87.599998	89.010002	87.199997	88.699997	58.366707	7209200
2003-09-15	89.699997	89.959999	88.389999	88.489998	58.228516	7305400
2003-09-16	88.489998	90.410004	88.489998	90.290001	59.412991	7896100
2003-09-17	90.400002	91.940002	90.199997	90.629997	59.636719	9086600
2003-09-18	90.629997	92.430000	90.459999	92.000000	60.538200	8338700
2003-09-19	92.449997	93.470001	91.800003	93.279999	61.380466	9412500
2003-09-22	92.239998	92.239998	90.900002	91.389999	60.136803	7302600
2003-09-23	91.500000	92.089996	90.559998	91.339996	60.103909	7935200
2003-09-24	91.080002	91.820000	89.330002	89.400002	58.827328	7575800
2003-09-25	89.400002	90.970001	89.199997	89.410004	58.833912	6585500
2003-09-26	89.410004	90.139999	89.000000	89.050003	58.597008	5095800
2003-09-29	89.250000	90.180000	89.070000	89.449997	58.860252	5723200
2003-09-30	89.199997	89.250000	87.900002	88.330002	58.123276	7056700
2003-10-01	88.750000	90.599998	88.699997	90.349998	59.452457	7925200
2003-10-02	89.550003	90.449997	89.220001	90.080002	59.274780	7428300
2003-10-03	91.000000	91.949997	90.570000	90.639999	59.643280	7479300
2003-10-06	90.739998	91.760002	90.510002	91.180000	59.998608	3845400
2003-10-07	90.500000	91.699997	90.400002	91.699997	60.340805	5369800
2003-10-08	92.000000	92.870003	91.949997	92.660004	60.972492	6418900
2003-10-09	93.300003	93.599998	92.199997	92.449997	60.834305	7593000
2003-10-10	92.400002	93.180000	92.360001	92.669998	60.979065	4500500
2003-10-13	93.099998	93.540001	92.580002	93.199997	61.327801	4839200
2003-10-14	92.650002	92.949997	92.320000	92.720001	61.011967	4699500
2003-10-15	93.900002	94.540001	92.739998	92.739998	61.025127	11558700
2003-10-16	89.269997	89.699997	88.660004	89.279999	58.748367	16994000
2003-10-17	89.279999	89.680000	88.809998	89.230003	58.715443	9506200
2003-10-20	89.349998	89.400002	88.860001	89.000000	58.564121	6971300
2003-10-21	89.250000	89.339996	88.699997	88.930000	58.518036	5287100
2003-10-22	88.300003	89.010002	87.900002	88.459999	58.208809	5600100
2003-10-23	87.599998	88.400002	87.529999	88.150002	58.004807	6046400
2003-10-24	88.150002	88.639999	87.720001	88.419998	58.182476	5471700
2003-10-27	88.800003	89.099998	88.050003	88.519997	58.248276	5099200
2003-10-28	89.050003	89.900002	88.519997	89.900002	59.156353	6959000
2003-10-29	89.599998	89.940002	89.150002	89.339996	58.787880	5180700
2003-10-30	90.000000	90.169998	89.059998	89.120003	58.643078	6535700
2003-10-31	90.709999	90.709999	89.199997	89.480003	58.879993	4836200
2003-11-03	89.900002	90.839996	89.480003	89.680000	59.011593	5825200
2003-11-04	89.680000	89.800003	88.860001	89.139999	58.656258	5146100
2003-11-05	88.519997	88.879997	88.000000	88.489998	58.228516	6296300
2003-11-06	88.330002	89.589996	87.720001	89.339996	58.894363	5668600
2003-11-07	89.400002	89.599998	88.260002	88.260002	58.182388	5543500
2003-11-10	89.550003	90.470001	89.550003	89.949997	59.296478	8349700
2003-11-11	90.000000	90.029999	88.889999	89.360001	58.907551	4841200
2003-11-12	89.449997	91.160004	89.309998	90.690002	59.784298	5901700
2003-11-13	90.400002	91.480003	90.160004	91.089996	60.047977	5277900
2003-11-14	91.019997	91.419998	89.809998	90.250000	59.494240	4510200
2003-11-17	89.900002	90.050003	89.029999	89.800003	59.197552	4748200
2003-11-18	89.919998	90.180000	88.900002	88.949997	58.637249	5284300
2003-11-19	88.320000	89.830002	88.320000	89.400002	58.933887	4156600
2003-11-20	89.300003	89.790001	88.379997	88.389999	58.268093	5111000
2003-11-21	88.400002	88.849998	88.230003	88.629997	58.426292	5935400
2003-11-24	89.029999	89.739998	88.949997	89.660004	59.105305	4722200
2003-11-25	89.660004	89.849998	89.269997	89.430000	58.953663	4305700
2003-11-26	89.790001	90.089996	89.110001	89.910004	59.270115	4146800
2003-11-28	89.900002	90.680000	89.620003	90.540001	59.685413	2195500
2003-12-01	90.900002	91.360001	90.480003	91.010002	59.995251	5234900
2003-12-02	90.570000	91.480003	90.519997	90.750000	59.823849	5091800
2003-12-03	91.150002	91.440002	90.300003	90.300003	59.527172	6169800
2003-12-04	90.050003	91.440002	90.029999	91.419998	60.265514	5360400
2003-12-05	91.300003	91.300003	90.500000	90.639999	59.751316	5878400
2003-12-08	90.519997	91.470001	90.519997	91.199997	60.120495	5342000
2003-12-09	91.150002	92.160004	90.610001	90.629997	59.744740	6971500
2003-12-10	90.690002	92.739998	90.650002	91.730003	60.469883	7138000
2003-12-11	91.959999	92.970001	91.919998	92.400002	60.911541	6412100
2003-12-12	92.699997	93.160004	92.239998	92.709999	61.115913	5079800
2003-12-15	93.430000	93.970001	92.080002	92.110001	60.720367	5964500
2003-12-16	92.110001	94.120003	91.879997	93.980003	61.953125	7501100
2003-12-17	93.849998	93.870003	92.849998	93.400002	61.570766	6052900
2003-12-18	93.000000	93.379997	92.500000	92.730003	61.129086	6873600
2003-12-19	93.230003	93.250000	92.669998	93.139999	61.399384	7090500
2003-12-22	92.830002	93.500000	92.779999	93.389999	61.564163	4332100
2003-12-23	93.070000	93.440002	92.339996	92.790001	61.168648	3677000
2003-12-24	92.800003	92.800003	92.180000	92.269997	60.825859	1760500
2003-12-26	92.370003	93.000000	92.300003	92.900002	61.241127	1408500
2003-12-29	93.099998	93.730003	93.029999	93.519997	61.649864	4033900
2003-12-30	93.269997	93.500000	92.360001	92.629997	61.063171	4003400
2003-12-31	92.660004	92.849998	92.160004	92.680000	61.096119	4726900
2004-01-02	92.860001	93.050003	91.199997	91.550003	60.351227	5327800
2004-01-05	92.000000	93.089996	92.000000	93.050003	61.340027	5276300
2004-01-06	92.199997	93.190002	92.139999	93.059998	61.346603	4380000
2004-01-07	93.139999	93.379997	92.470001	92.779999	61.162041	4927600
2004-01-08	93.209999	93.209999	92.029999	93.040001	61.333435	6179800
2004-01-09	91.750000	92.349998	91.000000	91.209999	60.127064	7930900
2004-01-12	91.209999	92.139999	91.209999	91.550003	60.351227	5130400
2004-01-13	91.449997	91.510002	89.010002	89.699997	59.131680	8842500
2004-01-14	89.900002	90.459999	89.750000	90.309998	59.533791	5505100
2004-01-15	95.070000	95.650002	93.550003	94.019997	61.979446	19812000
2004-01-16	95.000000	95.349998	94.709999	95.320000	62.836452	9302000
2004-01-20	96.000000	97.440002	95.730003	97.099998	64.009872	9285100
2004-01-21	97.230003	98.040001	96.639999	97.699997	64.405357	6949000
2004-01-22	97.839996	98.160004	97.320000	97.510002	64.280113	4371600
2004-01-23	97.820000	98.209999	97.099998	97.900002	64.537224	5283900
2004-01-26	97.900002	99.849998	97.559998	99.849998	65.822685	6189400
2004-01-27	99.400002	99.669998	98.699997	98.800003	65.130531	5345300
2004-01-28	99.150002	99.419998	97.279999	97.379997	64.194435	6549700
2004-01-29	98.099998	98.599998	96.550003	98.010002	64.609749	6642500
2004-01-30	98.019997	99.330002	97.839996	99.230003	65.414009	6137600
2004-02-02	99.150002	99.940002	98.500000	99.389999	65.519485	6200000
2004-02-03	99.000000	100.000000	98.949997	100.000000	65.921608	5604300
2004-02-04	99.379997	100.430000	99.300003	100.190002	66.046837	8387500
2004-02-05	100.000000	100.089996	98.260002	98.860001	65.170074	5975000
2004-02-06	98.849998	99.239998	98.250000	98.940002	65.328552	5516900
2004-02-09	99.309998	99.440002	98.599998	98.949997	65.335121	3742400
2004-02-10	98.449997	99.970001	98.410004	99.610001	65.770927	4057500
2004-02-11	99.199997	100.309998	98.800003	99.959999	66.002022	5505700
2004-02-12	100.059998	100.300003	99.300003	99.300003	65.566269	3611500
2004-02-13	99.099998	100.089996	99.080002	99.709999	65.836952	3562400
2004-02-17	99.989998	100.000000	99.320000	99.370003	65.612488	3930400
2004-02-18	99.309998	99.769997	98.150002	98.419998	64.985199	4830300
2004-02-19	98.419998	99.230003	97.519997	97.800003	64.575829	5447200
2004-02-20	98.599998	98.599998	97.190002	97.309998	64.252258	5690200
2004-02-23	97.400002	97.510002	95.459999	95.959999	63.360916	6629100
2004-02-24	95.199997	97.459999	95.199997	96.790001	63.908905	7008300
2004-02-25	96.500000	97.089996	96.230003	96.540001	63.743893	3362500
2004-02-26	96.269997	97.260002	96.250000	96.790001	63.908905	3965700
2004-02-27	96.800003	97.379997	96.099998	96.500000	63.717442	4715000
2004-03-01	96.500000	97.250000	96.150002	97.040001	64.074028	4454000
2004-03-02	97.599998	97.599998	96.620003	96.820000	63.928745	4976200
2004-03-03	96.570000	96.889999	95.599998	96.839996	63.941952	4806500
2004-03-04	96.580002	96.919998	96.129997	96.389999	63.644825	3547900
2004-03-05	95.949997	96.980003	95.559998	96.449997	63.684399	3970900
2004-03-08	96.489998	96.879997	94.589996	94.589996	62.456303	5084200
2004-03-09	94.300003	95.279999	93.769997	94.529999	62.416702	6390600
2004-03-10	94.379997	94.739998	92.680000	93.059998	61.446060	6536300
2004-03-11	92.000000	92.980003	91.150002	91.209999	60.224545	8560800
2004-03-12	92.000000	93.379997	91.680000	93.300003	61.604561	6290600
2004-03-15	92.599998	92.690002	90.879997	91.820000	60.627327	6523000
2004-03-16	92.400002	92.699997	91.419998	92.449997	61.043270	4627600
2004-03-17	92.570000	93.790001	92.449997	93.389999	61.663971	4663000
2004-03-18	93.050003	93.180000	91.900002	92.849998	61.307423	4605200
2004-03-19	92.860001	92.970001	91.510002	91.620003	60.495258	7058700
2004-03-22	91.269997	91.480003	90.279999	91.019997	60.099083	6223500
2004-03-23	91.599998	92.160004	90.680000	91.320000	60.297188	5065300
2004-03-24	91.570000	92.489998	91.040001	91.769997	60.594296	6210400
2004-03-25	92.150002	92.629997	91.449997	92.389999	61.003685	5585800
2004-03-26	92.389999	93.250000	92.160004	92.769997	61.254559	4397700
2004-03-29	92.989998	93.610001	92.180000	92.680000	61.195168	4876300
2004-03-30	92.669998	92.669998	91.349998	92.320000	60.957451	5415700
2004-03-31	92.070000	92.239998	91.510002	91.839996	60.640530	4613500
2004-04-01	91.669998	92.680000	91.620003	92.370003	60.990482	4246900
2004-04-02	93.550003	94.550003	93.330002	94.199997	62.198784	5894500
2004-04-05	93.949997	94.370003	93.510002	94.180000	62.185589	3936000
2004-04-06	93.599998	93.790001	93.019997	93.699997	61.868649	3860100
2004-04-07	93.370003	93.580002	92.510002	93.080002	61.459267	4537300
2004-04-08	94.000000	94.389999	92.550003	93.120003	61.485680	3868000
2004-04-12	93.500000	94.360001	93.400002	93.739998	61.895046	3112600
2004-04-13	93.790001	94.040001	92.500000	93.040001	61.432858	5013600
2004-04-14	92.099998	93.860001	92.099998	93.699997	61.868649	5316300
2004-04-15	93.800003	94.089996	93.059998	93.449997	61.703560	6844200
2004-04-16	92.300003	92.349998	91.040001	92.279999	60.931049	11118000
2004-04-19	91.900002	92.300003	91.699997	91.940002	60.706554	4159400
2004-04-20	92.000000	92.480003	90.650002	90.650002	59.854782	4260200
2004-04-21	91.150002	91.419998	90.690002	91.260002	60.257584	4623400
2004-04-22	90.500000	91.510002	89.699997	90.739998	59.914196	7988000
2004-04-23	91.000000	91.610001	90.360001	91.279999	60.270767	5063200
2004-04-26	90.750000	91.559998	90.349998	90.430000	59.709530	4533600
2004-04-27	90.650002	91.989998	90.559998	91.110001	60.158527	4768000
2004-04-28	90.300003	90.980003	90.209999	90.410004	59.696316	4706000
2004-04-29	90.010002	90.260002	88.190002	89.080002	58.818138	7763200
2004-04-30	89.010002	89.199997	88.010002	88.169998	58.217278	5019500
2004-05-03	88.129997	88.519997	87.199997	88.019997	58.118240	6070100
2004-05-04	88.019997	89.739998	88.000000	89.000000	58.765320	5451800
2004-05-05	89.750000	89.750000	88.510002	88.959999	58.738926	4402300
2004-05-06	88.099998	89.099998	87.589996	88.360001	58.461006	4319100
2004-05-07	87.750000	89.400002	87.620003	88.190002	58.348541	5407400
2004-05-10	87.599998	88.099998	86.370003	86.879997	57.481834	6692400
2004-05-11	87.199997	88.150002	86.820000	87.129997	57.647232	6575000
2004-05-12	87.250000	87.250000	85.120003	86.809998	57.435516	8445800
2004-05-13	86.790001	87.410004	86.260002	87.190002	57.686970	4708400
2004-05-14	86.650002	87.349998	86.070000	86.410004	57.170872	5197800
2004-05-17	85.300003	86.029999	85.150002	85.529999	56.588627	5700000
2004-05-18	86.080002	86.489998	86.000000	86.059998	56.939285	4401100
2004-05-19	87.400002	88.879997	86.500000	87.050003	57.594284	7431800
2004-05-20	87.059998	87.949997	87.050003	87.419998	57.839069	4031500
2004-05-21	87.589996	88.180000	86.910004	87.129997	57.647232	5130000
2004-05-24	87.750000	87.839996	86.550003	87.099998	57.627354	3778100
2004-05-25	86.750000	88.919998	86.550003	88.699997	58.685970	5358100
2004-05-26	88.639999	88.849998	88.040001	88.349998	58.454395	4308200
2004-05-27	88.750000	89.080002	87.980003	88.589996	58.613205	4094600
2004-05-28	88.480003	88.849998	88.250000	88.589996	58.613205	3203800
2004-06-01	88.000000	88.480003	87.300003	88.120003	58.302227	4884300
2004-06-02	88.639999	88.639999	87.889999	87.980003	58.209618	3912600
2004-06-03	87.849998	88.099998	87.349998	87.349998	57.792805	3011500
2004-06-04	87.949997	88.489998	87.500000	87.559998	57.931728	3803400
2004-06-07	88.750000	88.989998	88.010002	88.639999	58.646294	4264500
2004-06-08	88.639999	90.500000	88.400002	90.040001	59.572552	5400300
2004-06-09	89.900002	90.550003	89.809998	90.089996	59.605633	5233400
2004-06-10	90.230003	90.750000	89.889999	90.459999	59.850422	3468700
2004-06-14	90.050003	90.580002	89.620003	90.070000	59.592415	4121400
2004-06-15	90.489998	91.209999	90.230003	90.540001	59.903374	4508300
2004-06-16	90.250000	90.930000	90.089996	90.379997	59.797497	3145700
2004-06-17	90.500000	90.559998	90.070000	90.440002	59.837196	4180200
2004-06-18	90.199997	90.800003	89.900002	90.059998	59.585777	6470800
2004-06-21	90.400002	90.430000	89.309998	89.489998	59.208652	3843400
2004-06-22	89.279999	90.239998	89.129997	90.019997	59.559311	4149300
2004-06-23	90.099998	90.839996	89.839996	90.790001	60.068764	4354700
2004-06-24	90.279999	90.919998	89.839996	89.989998	59.539482	4069400
2004-06-25	89.949997	90.230003	88.940002	89.550003	59.248363	5604700
2004-06-28	89.709999	89.900002	88.360001	88.709999	58.692589	4423200
2004-06-29	88.349998	88.489998	87.900002	88.290001	58.414707	4394800
2004-06-30	88.300003	88.500000	87.699997	88.150002	58.322079	4724000
2004-07-01	88.279999	88.440002	86.570000	87.500000	57.892033	5093900
2004-07-02	87.449997	87.550003	86.599998	87.040001	57.587666	2874500
2004-07-06	86.500000	86.730003	85.129997	85.699997	56.701107	6408100
2004-07-07	85.300003	85.940002	85.050003	85.349998	56.469540	5677300
2004-07-08	85.000000	85.010002	83.580002	83.650002	55.344795	7529000
2004-07-09	84.400002	84.500000	83.510002	83.889999	55.503567	6595200
2004-07-12	84.000000	85.250000	83.419998	84.099998	55.642513	6009200
2004-07-13	85.900002	86.089996	85.199997	85.250000	56.403366	6001000
2004-07-14	84.839996	85.239998	83.779999	84.129997	55.662376	6298600
2004-07-15	84.129997	84.629997	83.610001	84.019997	55.589577	7086500
2004-07-16	86.050003	86.480003	84.279999	84.279999	55.761635	10441400
2004-07-19	84.500000	85.849998	84.400002	85.300003	56.436481	6596000
2004-07-20	85.629997	86.489998	85.300003	86.360001	57.137779	5651300
2004-07-21	86.750000	87.110001	85.300003	85.300003	56.436481	5534000
2004-07-22	85.000000	86.400002	84.680000	86.059998	56.939285	5972600
2004-07-23	85.699997	86.059998	84.500000	84.849998	56.138729	4309400
2004-07-26	84.849998	85.580002	84.510002	85.089996	56.297508	4517500
2004-07-27	85.599998	86.300003	85.449997	85.879997	56.820213	4098500
2004-07-28	85.879997	86.279999	84.879997	85.849998	56.800362	6566200
2004-07-29	86.250000	87.220001	86.230003	86.769997	57.409050	4232300
2004-07-30	86.449997	87.400002	86.389999	87.070000	57.607521	3508500
2004-08-02	86.870003	87.389999	86.419998	86.690002	57.356110	3408400
2004-08-03	86.699997	86.800003	85.440002	85.709999	56.707729	4147200
2004-08-04	85.300003	86.650002	85.250000	85.970001	56.879734	4160600
2004-08-05	85.970001	86.419998	85.010002	85.190002	56.363678	3879900
2004-08-06	84.379997	84.760002	83.419998	83.480003	55.349251	5219200
2004-08-09	83.480003	83.959999	82.870003	83.550003	55.395664	3621100
2004-08-10	84.000000	84.989998	83.809998	84.989998	56.350403	4351000
2004-08-11	83.699997	83.980003	83.099998	83.690002	55.488503	5288000
2004-08-12	83.050003	83.050003	81.900002	82.209999	54.507221	7134900
2004-08-13	82.540001	83.940002	82.510002	83.910004	55.634350	5801900
2004-08-16	83.699997	84.559998	83.510002	84.019997	55.707275	4361500
2004-08-17	84.099998	84.540001	83.660004	84.040001	55.720539	3559400
2004-08-18	83.599998	85.129997	83.570000	85.129997	56.443253	4397500
2004-08-19	84.750000	85.349998	84.449997	84.889999	56.284153	4704500
2004-08-20	84.519997	85.250000	84.519997	85.250000	56.522789	4501400
2004-08-23	85.230003	85.449997	84.650002	84.650002	56.124981	4260600
2004-08-24	85.000000	85.150002	84.349998	84.709999	56.164783	2710400
2004-08-25	85.000000	85.269997	84.550003	85.070000	56.403477	4405600
2004-08-26	85.000000	85.040001	84.690002	84.690002	56.151524	3134400
2004-08-27	84.650002	84.949997	84.589996	84.940002	56.317261	2444800
2004-08-30	84.570000	84.989998	84.389999	84.400002	55.959248	2277900
2004-08-31	84.550003	84.690002	83.650002	84.690002	56.151524	3399500
2004-09-01	84.050003	85.089996	84.010002	84.220001	55.839874	4748500
2004-09-02	84.220001	84.779999	83.849998	84.570000	56.071953	3380400
2004-09-03	84.300003	84.690002	83.959999	84.389999	55.952595	3479800
2004-09-07	84.699997	85.440002	84.599998	84.970001	56.337147	4002800
2004-09-08	84.900002	86.510002	84.879997	85.860001	56.927250	5721200
2004-09-09	85.860001	86.790001	85.860001	86.440002	57.311794	4517400
2004-09-10	86.430000	87.000000	86.250000	86.760002	57.523972	3753500
2004-09-13	87.000000	87.279999	86.080002	86.489998	57.344948	4801400
2004-09-14	86.599998	86.879997	86.150002	86.720001	57.497475	3953500
2004-09-15	85.940002	86.500000	85.889999	86.370003	57.265411	4631200
2004-09-16	86.199997	86.959999	85.930000	86.120003	57.099644	3623000
2004-09-17	86.400002	86.500000	85.440002	85.739998	56.847713	6198700
2004-09-20	85.400002	86.430000	85.400002	85.699997	56.821178	4380400
2004-09-21	85.699997	86.110001	85.339996	85.720001	56.834423	4049700
2004-09-22	85.349998	85.440002	84.169998	84.309998	55.899574	5037100
2004-09-23	84.040001	84.269997	83.239998	83.879997	55.614449	4801200
2004-09-24	83.800003	84.739998	83.779999	84.430000	55.979141	4899500
2004-09-27	84.099998	84.440002	83.980003	84.160004	55.800106	4650300
2004-09-28	84.349998	84.650002	83.879997	84.480003	56.012272	3874200
2004-09-29	84.480003	84.980003	84.150002	84.980003	56.343784	4204500
2004-09-30	85.139999	85.980003	85.010002	85.739998	56.847713	5198000
2004-10-01	85.949997	86.980003	85.879997	86.720001	57.497475	4538000
2004-10-04	87.000000	88.099998	86.720001	87.160004	57.789204	5001400
2004-10-05	87.949997	88.029999	87.129997	87.320000	57.895264	5150700
2004-10-06	87.139999	88.099998	87.099998	88.040001	58.372654	3984400
2004-10-07	88.040001	88.099998	87.400002	87.419998	57.961563	3076900
2004-10-08	87.430000	87.910004	86.510002	86.709999	57.490814	4090000
2004-10-11	86.769997	87.199997	86.269997	86.629997	57.437759	3016300
2004-10-12	86.019997	86.199997	85.580002	86.000000	57.020061	4626600
2004-10-13	86.260002	86.480003	84.430000	84.980003	56.343784	6651400
2004-10-14	84.750000	84.980003	84.300003	84.779999	56.211185	4233700
2004-10-15	84.779999	85.250000	84.599998	84.849998	56.257580	5928500
2004-10-18	84.300003	86.150002	84.290001	85.919998	56.967022	7182600
2004-10-19	88.199997	89.730003	88.000000	89.370003	59.254475	13692200
2004-10-20	88.449997	89.190002	88.290001	88.820000	58.889793	6926800
2004-10-21	88.400002	88.760002	87.660004	88.099998	58.412430	6137500
2004-10-22	88.220001	88.449997	87.290001	87.389999	57.941692	5988700
2004-10-25	87.360001	88.900002	87.309998	88.430000	58.631229	5774500
2004-10-26	88.330002	89.570000	88.250000	89.000000	59.009186	7335800
2004-10-27	88.580002	90.269997	88.500000	90.000000	59.672157	6035100
2004-10-28	89.800003	90.239998	89.430000	89.500000	59.340668	4226500
2004-10-29	89.400002	89.900002	88.949997	89.750000	59.506424	4518500
2004-11-01	89.330002	90.599998	89.230003	90.110001	59.745098	5160600
2004-11-02	89.550003	91.220001	89.500000	90.470001	59.983784	5388700
2004-11-03	91.250000	91.900002	90.970001	91.199997	60.467793	6553300
2004-11-04	91.050003	92.699997	90.820000	92.379997	61.250164	6951600
2004-11-05	92.400002	93.519997	92.400002	93.279999	61.846855	6708400
2004-11-08	92.500000	93.699997	92.500000	93.370003	62.026249	4907300
2004-11-09	93.000000	93.949997	93.000000	93.370003	62.026249	4513100
2004-11-10	92.919998	94.300003	92.919998	93.610001	62.185703	6258400
2004-11-11	93.599998	95.220001	93.540001	94.790001	62.969585	7453400
2004-11-12	94.660004	95.500000	94.559998	95.320000	63.321640	4958400
2004-11-15	95.080002	96.000000	94.800003	95.919998	63.720222	4887600
2004-11-16	95.250000	95.500000	94.650002	94.889999	63.035988	5684100
2004-11-17	95.300003	96.629997	95.300003	95.459999	63.414665	6353200
2004-11-18	95.360001	95.699997	95.029999	95.099998	63.175472	4655900
2004-11-19	94.949997	95.160004	94.250000	94.449997	62.743706	5679100
2004-11-22	94.300003	95.400002	94.160004	95.110001	63.182152	5814100
2004-11-23	94.699997	95.370003	94.550003	95.279999	63.295097	5529900
2004-11-24	95.040001	95.790001	95.040001	95.459999	63.414665	3750600
2004-11-26	95.050003	95.379997	94.580002	94.720001	62.923065	2204300
2004-11-29	94.940002	96.379997	94.940002	95.500000	63.441231	5699800
2004-11-30	95.150002	95.650002	94.239998	94.239998	62.604225	5870300
2004-12-01	94.500000	96.070000	94.470001	95.879997	63.693645	5664500
2004-12-02	95.650002	96.779999	95.489998	95.760002	63.613930	5152300
2004-12-03	96.550003	97.629997	96.550003	97.080002	64.490829	7026800
2004-12-06	96.879997	97.900002	96.650002	97.669998	64.882767	5263000
2004-12-07	97.699997	98.250000	95.989998	96.099998	63.839828	6477100
2004-12-08	96.430000	97.349998	95.769997	96.650002	64.205193	5310700
2004-12-09	96.199997	97.599998	95.709999	97.510002	64.776505	5713700
2004-12-10	96.099998	97.989998	96.099998	96.669998	64.218460	4188300
2004-12-13	96.849998	97.199997	96.080002	96.449997	64.072327	4799500
2004-12-14	96.300003	97.699997	96.290001	97.309998	64.643608	4493200
2004-12-15	96.919998	97.699997	96.809998	97.330002	64.656876	3914500
2004-12-16	96.800003	98.150002	96.800003	97.449997	64.736633	5660100
2004-12-17	97.000000	98.000000	96.199997	96.199997	63.906231	8853100
2004-12-20	96.349998	97.570000	96.349998	96.550003	64.138756	4769900
2004-12-21	96.589996	97.150002	96.510002	97.019997	64.450966	4841800
2004-12-22	97.349998	97.980003	97.290001	97.610001	64.842896	4950100
2004-12-23	97.500000	98.000000	97.500000	97.720001	64.915985	3590600
2004-12-27	97.690002	97.970001	97.379997	97.500000	64.769859	3262900
2004-12-28	97.400002	98.550003	97.370003	98.300003	65.301277	4336400
2004-12-29	97.809998	98.470001	97.800003	98.180000	65.221542	3296300
2004-12-30	98.099998	99.000000	98.070000	98.300003	65.301277	3812400
2004-12-31	98.599998	98.910004	98.489998	98.580002	65.487297	2793200
2005-01-03	98.970001	99.099998	97.250000	97.750000	64.935944	5295200
2005-01-04	97.739998	98.419998	96.519997	96.699997	64.238380	5711000
2005-01-05	96.599998	97.830002	96.400002	96.500000	64.105545	5646700
2005-01-06	96.540001	96.980003	96.050003	96.199997	63.906231	4561700
2005-01-07	96.500000	96.800003	95.470001	95.779999	63.627247	6200700
2005-01-10	95.779999	96.089996	95.239998	95.680000	63.560799	4625100
2005-01-11	95.680000	95.790001	94.709999	95.000000	63.109074	4746400
2005-01-12	95.000000	95.279999	94.059998	95.209999	63.248554	5828600
2005-01-13	95.389999	96.199997	93.699997	94.449997	62.743706	5339400
2005-01-14	94.010002	94.250000	93.550003	94.099998	62.511196	5520800
2005-01-18	93.650002	95.339996	93.620003	94.900002	63.042648	8492100
2005-01-19	94.949997	95.150002	92.930000	93.099998	61.846863	7352700
2005-01-20	92.610001	93.839996	92.599998	93.000000	61.780457	5708600
2005-01-21	93.000000	93.300003	92.230003	92.379997	61.368572	7002600
2005-01-24	92.699997	92.849998	91.760002	91.790001	60.976650	6537300
2005-01-25	91.980003	92.589996	91.949997	92.190002	61.242382	5070700
2005-01-26	92.300003	92.870003	91.940002	91.949997	61.082958	5352000
2005-01-27	91.500000	92.220001	91.440002	91.980003	61.102894	4746900
2005-01-28	92.680000	93.589996	92.480003	92.889999	61.707386	5960600
2005-01-31	93.650002	93.949997	93.050003	93.419998	62.059471	4759900
2005-02-01	93.669998	94.000000	93.370003	93.860001	62.351757	3637400
2005-02-02	93.779999	94.349998	93.629997	94.300003	62.644051	3597400
2005-02-03	93.870003	93.940002	93.059998	93.540001	62.139183	3928700
2005-02-04	93.010002	94.739998	93.000000	94.510002	62.783566	3807600
2005-02-07	94.349998	94.900002	94.330002	94.529999	62.796825	2837800
2005-02-08	94.209999	94.639999	94.129997	94.129997	62.650425	3541100
2005-02-09	94.139999	94.830002	92.540001	92.699997	61.698627	5657100
2005-02-10	92.949997	93.099998	92.300003	92.760002	61.738586	4838400
2005-02-11	92.699997	93.970001	92.500000	93.300003	62.098034	4229300
2005-02-14	93.160004	94.019997	93.160004	93.570000	62.277695	2868800
2005-02-15	93.500000	94.669998	93.480003	94.330002	62.783527	4148000
2005-02-16	94.230003	94.970001	94.199997	94.620003	62.976559	4466500
2005-02-17	94.500000	94.760002	93.739998	93.750000	62.397507	4254200
2005-02-18	93.750000	94.250000	92.900002	93.269997	62.078014	4265300
2005-02-22	92.669998	93.500000	92.230003	92.320000	61.445713	4825100
2005-02-23	92.290001	92.440002	91.550003	92.099998	61.299297	5622800
2005-02-24	91.980003	93.089996	91.849998	92.639999	61.658726	4153900
2005-02-25	92.349998	92.800003	92.290001	92.800003	61.765221	4078500
2005-02-28	92.529999	92.760002	92.410004	92.580002	61.618782	4949800
2005-03-01	92.639999	93.430000	92.589996	93.300003	62.098034	3819900
2005-03-02	92.750000	93.730003	92.750000	92.919998	61.845047	4467400
2005-03-03	93.150002	93.209999	92.199997	92.410004	61.505653	4037800
2005-03-04	92.940002	93.180000	92.360001	92.370003	61.479027	4754000
2005-03-07	92.349998	92.510002	91.589996	91.599998	60.966503	7046900
2005-03-08	91.699997	92.559998	91.699997	92.129997	61.319271	5087800
2005-03-09	92.019997	93.000000	92.010002	92.349998	61.465698	4511200
2005-03-10	92.349998	92.800003	92.089996	92.410004	61.505653	3422500
2005-03-11	92.250000	92.410004	91.199997	91.510002	60.906616	4494300
2005-03-14	91.500000	92.040001	91.500000	91.900002	61.166191	3935500
2005-03-15	92.000000	92.269997	91.199997	91.379997	60.820072	3663100
2005-03-16	90.739998	91.400002	90.250000	90.650002	60.334229	5065300
2005-03-17	90.489998	90.680000	89.699997	89.860001	59.808395	5562100
2005-03-18	89.860001	89.900002	89.089996	89.279999	59.422413	7541500
2005-03-21	89.419998	90.279999	89.269997	89.510002	59.575474	4402400
2005-03-22	89.610001	90.339996	89.260002	89.500000	59.568825	4452500
2005-03-23	89.970001	91.169998	89.820000	90.519997	60.247692	5472100
2005-03-24	90.800003	91.550003	90.699997	90.699997	60.367493	4577100
2005-03-28	90.709999	91.629997	90.620003	91.040001	60.593792	4088900
2005-03-29	90.739998	91.070000	90.180000	90.599998	60.300953	6070400
2005-03-30	90.320000	90.879997	90.320000	90.680000	60.354202	5253900
2005-03-31	90.459999	91.410004	90.220001	91.379997	60.820072	4418600
2005-04-01	91.489998	91.760002	90.040001	90.440002	60.194462	5721200
2005-04-04	90.080002	90.620003	89.769997	90.320000	60.114574	3737800
2005-04-05	90.230003	90.330002	89.260002	89.570000	59.615398	4568400
2005-04-06	89.050003	89.379997	88.709999	89.000000	59.236012	7836800
2005-04-07	89.000000	89.199997	88.099998	88.440002	58.863300	6355700
2005-04-08	88.279999	88.459999	87.500000	87.599998	58.304207	5179200
2005-04-11	87.349998	87.559998	86.089996	86.199997	57.372425	8296500
2005-04-12	85.900002	86.239998	85.169998	85.750000	57.072903	8429700
2005-04-13	85.760002	85.970001	84.239998	84.570000	56.287537	7090700
2005-04-14	84.510002	85.410004	83.470001	83.639999	55.668545	10421200
2005-04-15	79.000000	79.660004	76.330002	76.699997	51.049477	27906300
2005-04-18	77.150002	77.750000	76.139999	76.650002	51.016201	13255000
2005-04-19	76.980003	77.199997	75.250000	75.480003	50.237480	9259900
2005-04-20	75.480003	75.870003	71.849998	72.010002	47.927940	20366300
2005-04-21	73.000000	74.099998	72.800003	74.029999	49.272392	16224400
2005-04-22	74.230003	74.699997	73.260002	74.209999	49.392197	10984400
2005-04-25	75.099998	75.720001	74.050003	74.610001	49.658447	10219400
2005-04-26	74.680000	76.980003	74.650002	75.430000	50.204201	12484300
2005-04-27	75.599998	77.180000	75.500000	77.050003	51.282429	11631400
2005-04-28	77.050003	77.110001	75.650002	75.910004	50.523682	8629200
2005-04-29	77.050003	77.080002	75.910004	76.379997	50.836479	8147700
2005-05-02	76.879997	77.290001	76.029999	76.510002	50.923031	7232500
2005-05-03	76.779999	76.959999	75.930000	76.470001	50.896385	6196300
2005-05-04	76.599998	77.199997	76.500000	77.080002	51.302410	5512300
2005-05-05	78.000000	78.110001	75.330002	75.500000	50.250797	12371800
2005-05-06	75.559998	75.919998	74.970001	75.260002	50.224087	7750300
2005-05-09	75.260002	75.459999	74.709999	74.980003	50.037251	5616700
2005-05-10	74.750000	74.760002	73.040001	73.300003	48.916100	7982200
2005-05-11	73.629997	73.690002	72.510002	73.279999	48.902767	6915700
2005-05-12	73.529999	73.800003	72.500000	72.620003	48.462307	6061900
2005-05-13	72.529999	73.860001	72.519997	73.160004	48.822701	7150600
2005-05-16	73.089996	74.489998	73.089996	74.339996	49.610134	5501500
2005-05-17	73.930000	74.430000	73.330002	74.290001	49.576763	5135600
2005-05-18	75.000000	76.820000	74.690002	76.360001	50.958164	10309600
2005-05-19	76.500000	77.639999	76.370003	77.160004	51.492039	7030400
2005-05-20	77.279999	77.279999	76.360001	76.410004	50.991512	6329800
2005-05-23	76.300003	76.949997	76.000000	76.510002	51.058289	4759800
2005-05-24	76.139999	76.510002	75.559998	75.809998	50.591125	5660700
2005-05-25	75.419998	76.029999	75.169998	76.000000	50.717930	5483400
2005-05-26	76.449997	77.410004	76.290001	77.139999	51.478691	5832000
2005-05-27	77.110001	77.239998	76.529999	77.099998	51.452003	3163900
2005-05-31	77.300003	77.410004	75.500000	75.550003	50.417625	6419000
2005-06-01	75.570000	77.500000	75.570000	76.839996	51.278507	7380600
2005-06-02	76.750000	77.389999	76.680000	77.349998	51.618843	4025600
2005-06-03	77.059998	77.099998	75.739998	75.790001	50.577778	6149900
2005-06-06	75.800003	75.900002	74.919998	75.000000	50.050591	5978600
2005-06-07	75.000000	76.089996	75.000000	75.040001	50.077267	5226600
2005-06-08	75.040001	75.400002	74.629997	74.800003	49.917110	4280000
2005-06-09	74.580002	75.470001	74.230003	74.930000	50.003868	4423200
2005-06-10	74.750000	75.050003	74.099998	74.769997	49.897121	4895800
2005-06-13	74.500000	75.930000	74.449997	75.050003	50.083961	5715700
2005-06-14	75.050003	75.430000	74.730003	74.889999	49.977184	4314900
2005-06-15	75.699997	76.500000	75.150002	76.300003	50.918148	7103600
2005-06-16	76.400002	77.250000	76.309998	77.050003	51.418636	7840000
2005-06-17	77.699997	77.730003	76.379997	76.389999	50.978184	8593800
2005-06-20	76.029999	76.980003	75.570000	76.550003	51.084961	3745600
2005-06-21	76.699997	77.000000	76.110001	76.410004	50.991512	5339100
2005-06-22	76.830002	77.489998	76.669998	77.230003	51.538754	5646300
2005-06-23	76.809998	76.970001	75.059998	75.410004	50.324215	7766700
2005-06-24	75.169998	75.400002	74.000000	74.010002	49.389904	10792100
2005-06-27	74.010002	74.769997	73.500000	73.879997	49.303169	6489800
2005-06-28	73.830002	75.300003	73.449997	75.300003	50.250793	8188800
2005-06-29	75.260002	75.680000	74.620003	74.730003	49.870411	5519100
2005-06-30	74.800003	75.489998	74.070000	74.199997	49.516693	6127000
2005-07-01	74.300003	75.330002	74.300003	74.669998	49.830345	4353100
2005-07-05	74.379997	74.970001	74.160004	74.790001	49.910435	5181800
2005-07-06	74.800003	76.150002	74.400002	75.809998	50.591125	8009300
2005-07-07	75.150002	77.529999	75.000000	77.379997	51.638870	10757200
2005-07-08	77.379997	79.519997	77.139999	79.300003	52.920151	13440500
2005-07-11	79.400002	79.519997	78.519997	78.959999	52.693230	7186700
2005-07-12	79.199997	80.489998	79.180000	80.040001	53.413986	10945500
2005-07-13	81.160004	81.750000	81.160004	81.449997	54.354935	11340000
2005-07-14	82.000000	82.669998	82.000000	82.419998	55.002254	8546200
2005-07-15	82.430000	82.750000	81.519997	82.379997	54.975559	7644100
2005-07-18	81.989998	83.940002	81.680000	81.809998	54.595192	8705600
2005-07-19	84.720001	85.110001	83.699997	83.699997	55.856445	14149700
2005-07-20	83.199997	84.959999	82.989998	84.599998	56.457054	9323200
2005-07-21	84.599998	84.949997	83.400002	84.400002	56.323570	8265300
2005-07-22	83.980003	84.629997	83.860001	84.440002	56.350296	4570400
2005-07-25	83.980003	84.519997	83.919998	84.199997	56.190144	4457800
2005-07-26	84.150002	84.349998	83.849998	84.120003	56.136723	4542900
2005-07-27	83.800003	84.129997	82.809998	83.870003	55.969913	4862200
2005-07-28	83.550003	83.970001	83.269997	83.800003	55.923187	6189700
2005-07-29	83.300003	83.949997	83.220001	83.459999	55.696301	4330300
2005-08-01	83.000000	83.849998	82.849998	83.430000	55.676292	3664300
2005-08-02	83.269997	83.860001	83.040001	83.309998	55.596191	5380700
2005-08-03	83.309998	84.199997	83.110001	84.059998	56.096703	4256200
2005-08-04	83.750000	83.889999	82.980003	83.120003	55.469387	5249900
2005-08-05	82.750000	83.739998	82.730003	83.360001	55.629570	3714600
2005-08-08	83.410004	83.889999	83.019997	83.360001	55.763355	4424300
2005-08-09	83.400002	83.949997	82.940002	83.500000	55.856995	3793500
2005-08-10	83.650002	84.010002	81.970001	82.019997	54.866947	5402400
2005-08-11	81.930000	82.750000	81.620003	82.660004	55.295109	4570400
2005-08-12	82.150002	82.580002	82.059998	82.190002	54.980671	4378200
2005-08-15	81.900002	82.940002	81.610001	82.500000	55.188049	3431100
2005-08-16	82.070000	82.430000	81.089996	81.300003	54.385323	4407400
2005-08-17	81.400002	81.940002	80.839996	81.300003	54.385323	4853000
2005-08-18	81.099998	82.000000	80.800003	81.150002	54.284977	3713300
2005-08-19	81.360001	83.300003	81.360001	82.760002	55.362000	6481000
2005-08-22	82.750000	83.349998	81.849998	82.599998	55.254944	5157200
2005-08-23	82.699997	83.139999	81.599998	82.029999	54.873646	4000300
2005-08-24	81.529999	82.400002	81.230003	81.320000	54.398697	4417600
2005-08-25	81.449997	81.449997	80.720001	81.099998	54.251522	3606100
2005-08-26	80.809998	81.019997	80.260002	80.379997	53.769886	5029300
2005-08-29	80.000000	81.750000	79.900002	81.339996	54.412064	4025300
2005-08-30	81.000000	81.000000	79.980003	80.540001	53.876930	5674200
2005-08-31	80.349998	80.790001	79.870003	80.620003	53.930428	5400800
2005-09-01	80.160004	80.320000	79.339996	79.540001	53.207966	6390600
2005-09-02	79.500000	80.010002	79.459999	79.459999	53.154461	3680600
2005-09-06	79.699997	81.190002	79.699997	81.019997	54.197998	6305500
2005-09-07	80.699997	81.129997	80.320000	80.980003	54.171253	4116300
2005-09-08	81.279999	81.519997	80.500000	80.800003	54.050838	4277300
2005-09-09	80.860001	81.489998	80.519997	81.440002	54.478973	3982200
2005-09-12	81.029999	82.110001	81.000000	81.480003	54.505749	3692800
2005-09-13	81.489998	81.489998	80.519997	80.750000	54.017410	5040900
2005-09-14	80.750000	81.400002	80.419998	80.480003	53.836781	3887700
2005-09-15	80.430000	80.650002	79.669998	80.010002	53.522362	4864100
2005-09-16	80.379997	80.500000	79.830002	80.330002	53.736458	7624900
2005-09-19	79.739998	79.980003	79.010002	79.430000	53.134396	5148500
2005-09-20	79.269997	79.650002	78.629997	78.699997	52.646057	7122300
2005-09-21	78.000000	78.459999	77.370003	77.559998	51.883450	7126000
2005-09-22	77.559998	78.500000	77.300003	78.209999	52.318275	6870400
2005-09-23	77.699997	78.110001	77.500000	78.000000	52.177795	5434600
2005-09-26	78.309998	78.410004	76.930000	77.410004	51.783123	5433200
2005-09-27	77.169998	78.599998	77.160004	77.989998	52.171108	5499600
2005-09-28	78.059998	79.730003	78.059998	79.500000	53.181213	7747700
2005-09-29	79.250000	80.550003	78.870003	80.360001	53.756523	5899700
2005-09-30	80.019997	80.500000	79.970001	80.220001	53.662868	5536500
2005-10-03	80.220001	80.599998	79.500000	80.449997	53.816704	5297600
2005-10-04	80.650002	81.470001	79.930000	80.110001	53.589264	6365100
2005-10-05	80.110001	80.680000	79.559998	79.820000	53.395271	4998800
2005-10-06	79.820000	80.269997	78.699997	79.699997	53.314995	8130200
2005-10-07	80.250000	81.120003	80.089996	80.500000	53.850159	6130100
2005-10-10	81.239998	82.099998	81.080002	81.250000	54.351871	7882900
2005-10-11	82.250000	83.519997	81.970001	83.190002	55.649624	9781300
2005-10-12	82.750000	82.930000	81.949997	82.190002	54.980671	7580800
2005-10-13	81.699997	83.199997	81.699997	82.199997	54.987370	5530600
2005-10-14	82.599998	82.709999	81.599998	82.349998	55.087711	5573700
2005-10-17	82.360001	82.989998	81.930000	82.589996	55.248264	7964800
2005-10-18	84.330002	84.599998	83.349998	83.480003	55.843616	12045300
2005-10-19	82.410004	84.199997	82.379997	84.169998	56.305218	7502600
2005-10-20	84.000000	84.190002	82.879997	83.169998	55.636246	5752700
2005-10-21	83.080002	84.000000	82.910004	83.330002	55.743282	6020700
2005-10-24	83.150002	83.610001	82.599998	83.470001	55.836929	5482200
2005-10-25	83.080002	83.949997	82.709999	83.360001	55.763355	5393300
2005-10-26	82.970001	83.870003	82.720001	82.889999	55.448959	4270800
2005-10-27	82.529999	82.930000	82.250000	82.309998	55.060944	3705800
2005-10-28	82.320000	82.430000	80.500000	81.419998	54.465584	6941300
2005-10-31	81.510002	82.300003	81.300003	81.879997	54.773315	7531200
2005-11-01	81.849998	82.150002	81.290001	81.589996	54.579304	5653100
2005-11-02	81.199997	81.889999	80.639999	81.059998	54.224770	6447400
2005-11-03	81.550003	83.029999	81.309998	82.870003	55.435547	7690900
2005-11-04	82.910004	83.300003	82.650002	83.000000	55.522549	3831400
2005-11-07	83.099998	83.849998	83.070000	83.610001	55.930584	4455100
2005-11-08	83.410004	83.900002	83.110001	83.150002	55.756248	3798000
2005-11-09	82.709999	83.330002	82.489998	82.839996	55.548370	3936200
2005-11-10	82.699997	84.300003	82.300003	83.989998	56.319504	4732000
2005-11-11	84.199997	84.839996	84.150002	84.550003	56.695019	4841300
2005-11-14	84.250000	85.000000	84.110001	84.360001	56.567596	3915300
2005-11-15	84.029999	85.900002	84.029999	85.529999	57.352150	6830800
2005-11-16	85.449997	86.580002	85.389999	86.540001	58.029423	6694100
2005-11-17	86.180000	86.980003	85.760002	86.889999	58.264080	5293600
2005-11-18	88.000000	88.000000	87.169998	87.769997	58.854176	7985800
2005-11-21	87.599998	87.870003	87.010002	87.290001	58.532318	4807900
2005-11-22	86.879997	88.080002	86.879997	87.989998	59.001682	5786600
2005-11-23	88.120003	89.389999	87.949997	88.800003	59.544857	5399300
2005-11-25	88.949997	89.320000	88.620003	88.800003	59.544857	2199300
2005-11-28	88.800003	89.430000	88.750000	89.110001	59.752728	5197900
2005-11-29	89.180000	89.940002	89.019997	89.099998	59.746010	5147000
2005-11-30	89.050003	89.639999	88.730003	88.900002	59.611916	6021500
2005-12-01	89.150002	89.739998	89.050003	89.209999	59.819759	4668500
2005-12-02	89.000000	89.150002	88.360001	88.650002	59.444263	4730500
2005-12-05	88.400002	88.650002	87.709999	88.430000	59.296761	4023600
2005-12-06	88.559998	89.839996	88.559998	89.139999	59.772835	4871500
2005-12-07	89.000000	89.919998	88.449997	88.720001	59.491203	5284000
2005-12-08	88.570000	88.910004	86.669998	87.500000	58.673134	5787000
2005-12-09	86.800003	87.099998	86.330002	86.970001	58.317734	6461800
2005-12-12	87.010002	87.349998	85.760002	85.959999	57.640476	6044100
2005-12-13	84.500000	84.900002	83.500000	83.709999	56.131744	12545300
2005-12-14	83.650002	83.949997	82.949997	83.129997	55.742844	7161800
2005-12-15	82.879997	83.629997	82.750000	83.529999	56.011040	6155900
2005-12-16	83.889999	84.000000	83.000000	83.370003	55.903767	7398200
2005-12-19	83.230003	83.599998	82.650002	82.760002	55.494740	4985400
2005-12-20	82.949997	83.099998	82.059998	82.480003	55.306961	5276200
2005-12-21	82.459999	84.000000	82.459999	83.120003	55.736107	6846800
2005-12-22	82.610001	83.230003	82.300003	83.220001	55.803185	6573600
2005-12-23	84.000000	84.199997	83.389999	83.480003	55.977520	3616200
2005-12-27	83.480003	84.500000	82.889999	82.989998	55.648956	4377800
2005-12-28	83.099998	83.570000	82.800003	83.040001	55.682468	3836800
2005-12-29	82.800003	83.059998	82.220001	82.400002	55.253323	3958400
2005-12-30	81.849998	82.489998	81.559998	82.199997	55.119213	5449000
2006-01-03	82.449997	82.550003	80.809998	82.059998	55.025314	11715100
2006-01-04	82.199997	82.500000	81.330002	81.949997	54.951580	9832800
2006-01-05	81.400002	82.900002	81.250000	82.500000	55.320381	7213400
2006-01-06	83.949997	85.029999	83.410004	84.949997	56.963226	8196900
2006-01-09	83.900002	84.250000	83.379997	83.730003	56.145168	6851100
2006-01-10	83.150002	84.120003	83.120003	84.070000	56.373131	5700000
2006-01-11	84.370003	84.809998	83.400002	84.169998	56.440216	5776400
2006-01-12	83.820000	83.959999	83.400002	83.570000	56.037857	4924100
2006-01-13	83.000000	83.449997	82.500000	83.169998	55.769646	6921600
2006-01-17	82.800003	83.160004	82.540001	83.000000	55.655674	8718400
2006-01-18	84.000000	84.699997	83.519997	83.800003	56.192097	10984800
2006-01-19	84.139999	84.389999	83.019997	83.089996	55.715996	6483500
2006-01-20	83.040001	83.050003	81.250000	81.360001	54.555969	8605800
2006-01-23	81.330002	81.919998	80.919998	81.410004	54.589489	6114100
2006-01-24	81.389999	82.150002	80.800003	80.849998	54.213963	6069000
2006-01-25	81.050003	81.620003	80.610001	80.910004	54.254211	6374300
2006-01-26	81.500000	81.650002	80.589996	80.720001	54.126808	7810200
2006-01-27	80.750000	81.769997	80.750000	81.019997	54.327953	6103400
2006-01-30	80.209999	81.809998	80.209999	81.629997	54.737007	5325100
2006-01-31	81.500000	82.000000	81.169998	81.300003	54.515728	6771600
2006-02-01	80.900002	82.239998	80.650002	81.940002	54.944889	5419300
2006-02-02	81.449997	81.589996	80.900002	81.230003	54.468777	6198000
2006-02-03	80.550003	80.769997	79.720001	79.970001	53.623894	9852000
2006-02-06	79.940002	79.949997	78.930000	79.510002	53.315456	9568500
2006-02-07	79.500000	80.190002	79.300003	79.849998	53.543442	5247300
2006-02-08	80.580002	80.900002	80.239998	80.800003	54.316483	5029200
2006-02-09	80.400002	80.800003	79.500000	80.400002	54.047581	7609200
2006-02-10	80.400002	81.459999	80.199997	81.330002	54.672802	5371900
2006-02-13	81.330002	81.910004	80.180000	80.440002	54.074493	5257400
2006-02-14	80.550003	81.449997	80.349998	81.089996	54.511456	6075500
2006-02-15	80.860001	81.500000	80.500000	80.849998	54.350101	5052000
2006-02-16	80.680000	80.910004	80.129997	80.910004	54.390434	5310500
2006-02-17	80.910004	81.029999	80.129997	80.709999	54.255981	5298800
2006-02-21	80.099998	80.750000	79.970001	80.500000	54.114819	5838000
2006-02-22	80.000000	81.650002	79.970001	81.349998	54.686203	5294300
2006-02-23	81.199997	81.339996	80.040001	80.199997	53.913162	4979400
2006-02-24	80.650002	80.650002	79.849998	80.099998	53.845921	3903200
2006-02-27	79.970001	80.889999	79.949997	80.629997	54.202213	3787000
2006-02-28	80.099998	80.550003	79.709999	80.239998	53.940063	5960700
2006-03-01	80.199997	80.809998	79.779999	79.900002	53.711479	5172300
2006-03-02	79.550003	80.209999	79.540001	79.940002	53.738369	4418800
2006-03-03	79.510002	80.830002	79.510002	79.959999	53.751816	4354400
2006-03-06	79.910004	80.639999	79.900002	80.000000	53.778713	4709500
2006-03-07	80.010002	80.790001	79.860001	80.290001	53.973663	4330800
2006-03-08	80.250000	81.599998	80.250000	81.139999	54.545074	5569900
2006-03-09	81.260002	81.980003	80.800003	81.019997	54.464397	4310700
2006-03-10	81.029999	82.250000	81.029999	81.570000	54.834091	4787200
2006-03-13	81.559998	82.400002	81.449997	81.930000	55.076134	4571400
2006-03-14	81.510002	82.989998	81.470001	82.879997	55.714733	4518000
2006-03-15	82.650002	83.760002	82.639999	83.379997	56.050877	5370400
2006-03-16	83.430000	83.720001	82.610001	82.870003	55.708042	4299500
2006-03-17	83.349998	83.410004	82.820000	83.300003	55.997082	6414400
2006-03-20	83.110001	83.750000	82.989998	83.580002	56.185307	3870300
2006-03-21	83.820000	84.989998	83.580002	83.809998	56.339920	7404300
2006-03-22	83.349998	84.680000	83.349998	84.449997	56.770142	4968600
2006-03-23	84.230003	84.269997	82.930000	83.199997	55.929863	5105800
2006-03-24	82.989998	83.720001	82.989998	83.360001	56.037415	4198800
2006-03-27	82.980003	83.260002	82.580002	83.080002	55.849178	3910100
2006-03-28	82.860001	83.389999	82.290001	82.430000	55.412235	4508600
2006-03-29	82.199997	83.550003	82.199997	83.129997	55.882797	4392100
2006-03-30	82.879997	83.699997	82.830002	83.199997	55.929863	4467000
2006-03-31	82.949997	83.599998	82.290001	82.470001	55.439125	5862000
2006-04-03	82.720001	83.589996	82.650002	83.059998	55.835747	4121600
2006-04-04	83.050003	83.779999	82.800003	83.449997	56.097923	3853000
2006-04-05	83.330002	84.449997	83.320000	84.169998	56.581928	5523900
2006-04-06	83.699997	84.320000	83.360001	83.809998	56.339920	4944100
2006-04-07	83.599998	83.800003	82.440002	82.480003	55.445843	5337500
2006-04-10	82.269997	82.739998	82.000000	82.099998	55.190403	3627700
2006-04-11	81.830002	82.059998	80.750000	81.160004	54.558517	5959700
2006-04-12	81.099998	81.370003	80.629997	80.750000	54.282879	3905200
2006-04-13	81.180000	82.599998	81.120003	81.980003	55.109726	4799700
2006-04-17	81.919998	82.919998	81.400002	81.639999	54.881161	4634200
2006-04-18	81.889999	83.529999	81.699997	83.309998	56.003803	7905800
2006-04-19	83.949997	84.000000	81.260002	81.860001	55.029076	10554700
2006-04-20	81.650002	82.849998	81.639999	82.019997	55.136623	6237200
2006-04-21	82.489998	82.500000	81.379997	81.660004	54.894596	6117400
2006-04-24	81.300003	82.410004	81.099998	82.110001	55.197136	6604100
2006-04-25	81.949997	82.900002	81.599998	82.669998	55.573570	6856300
2006-04-26	82.839996	83.480003	82.709999	83.349998	56.030708	6648800
2006-04-27	82.699997	84.400002	82.699997	83.879997	56.386978	8174300
2006-04-28	83.510002	83.620003	81.980003	82.339996	55.351734	8201800
2006-05-01	82.589996	83.309998	82.099998	82.230003	55.277790	6011100
2006-05-02	82.110001	82.739998	82.000000	82.419998	55.405514	4336400
2006-05-03	82.540001	83.290001	82.449997	82.699997	55.593758	5721100
2006-05-04	82.870003	83.089996	82.400002	82.430000	55.412235	3966900
2006-05-05	82.949997	83.339996	82.699997	83.279999	55.983643	4504500
2006-05-08	82.599998	83.220001	82.300003	82.889999	55.922905	3856500
2006-05-09	82.489998	83.290001	82.410004	83.230003	56.152290	4072800
2006-05-10	82.900002	83.330002	82.599998	82.900002	55.929668	3430400
2006-05-11	82.650002	83.089996	82.449997	82.459999	55.632797	5274500
2006-05-12	82.470001	83.690002	82.300003	82.389999	55.585571	5685700
2006-05-15	81.800003	83.150002	81.800003	82.889999	55.922905	5776400
2006-05-16	83.000000	83.250000	82.070000	82.160004	55.430412	4454800
2006-05-17	81.750000	82.209999	81.019997	81.269997	54.829952	5936000
2006-05-18	80.500000	81.349998	80.029999	80.660004	54.418411	5443600
2006-05-19	80.860001	81.000000	79.510002	80.279999	54.162052	7019100
2006-05-22	79.830002	80.339996	79.400002	80.019997	53.986637	6250900
2006-05-23	80.250000	81.300003	79.639999	79.830002	53.858452	5006400
2006-05-24	79.349998	80.040001	79.059998	79.779999	53.824707	7389600
2006-05-25	79.889999	80.180000	79.650002	80.139999	54.067593	3995000
2006-05-26	80.160004	80.860001	79.699997	80.750000	54.479137	3580800
2006-05-30	80.349998	80.959999	80.150002	80.160004	54.081074	5049100
2006-05-31	80.150002	80.830002	79.610001	79.900002	53.905666	6384900
2006-06-01	79.889999	80.870003	79.809998	80.690002	54.438641	4866500
2006-06-02	80.500000	80.559998	79.150002	79.519997	53.649311	7232300
2006-06-05	79.099998	80.040001	79.010002	79.059998	53.338940	5555800
2006-06-06	79.059998	79.900002	78.500000	79.760002	53.811214	7250600
2006-06-07	79.779999	80.739998	79.120003	79.150002	53.399673	7924800
2006-06-08	78.550003	79.580002	76.750000	77.029999	51.969372	13474400
2006-06-09	77.239998	78.099998	77.050003	77.629997	52.374168	6135400
2006-06-12	77.629997	78.089996	77.010002	77.019997	51.962631	4924900
2006-06-13	77.139999	77.930000	76.820000	76.930000	51.901928	7374100
2006-06-14	76.930000	77.849998	76.930000	77.709999	52.428158	6038600
2006-06-15	77.849998	78.779999	76.949997	78.559998	53.001621	6679400
2006-06-16	78.440002	78.529999	77.570000	77.949997	52.590069	8133500
2006-06-19	77.900002	78.300003	77.339996	77.669998	52.401184	5302100
2006-06-20	77.839996	78.300003	77.250000	77.989998	52.617054	6124500
2006-06-21	77.989998	78.559998	77.980003	78.300003	52.826218	5559100
2006-06-22	78.160004	78.370003	77.000000	77.190002	52.077351	5563700
2006-06-23	77.150002	77.839996	76.940002	77.099998	52.016621	4520600
2006-06-26	77.040001	77.519997	76.800003	77.150002	52.050346	3448000
2006-06-27	77.320000	77.599998	76.320000	76.629997	51.699482	5596800
2006-06-28	76.529999	76.599998	76.059998	76.559998	51.652283	4392100
2006-06-29	76.889999	77.800003	76.559998	77.589996	52.347179	5448900
2006-06-30	77.699997	77.930000	76.790001	76.820000	51.827698	7911700
2006-07-03	77.540001	78.269997	77.269997	78.019997	52.637314	3177300
2006-07-05	78.000000	78.389999	77.519997	77.769997	52.468624	4047800
2006-07-06	77.589996	78.529999	77.570000	78.089996	52.684540	4333100
2006-07-07	78.089996	78.089996	76.120003	76.419998	51.557831	6641600
2006-07-10	76.180000	76.830002	75.870003	76.669998	51.726509	7154700
2006-07-11	76.250000	76.650002	75.440002	76.470001	51.591576	6086500
2006-07-12	76.070000	76.300003	74.820000	75.480003	50.923664	8372100
2006-07-13	75.010002	75.279999	73.830002	74.239998	50.087070	8754700
2006-07-14	74.239998	74.300003	73.370003	73.570000	49.635036	6957800
2006-07-17	73.349998	73.940002	73.199997	73.699997	49.722752	6822700
2006-07-18	73.699997	74.419998	72.730003	74.260002	50.100567	8667500
2006-07-19	76.000000	77.059998	76.000000	76.070000	51.321690	14536900
2006-07-20	75.730003	75.879997	75.199997	75.480003	50.923664	12214900
2006-07-21	75.489998	75.500000	74.500000	74.860001	50.505344	8372500
2006-07-24	74.919998	76.150002	74.919998	75.989998	51.267742	5611200
2006-07-25	75.989998	76.410004	75.309998	75.889999	51.200264	5580300
2006-07-26	75.480003	76.300003	75.360001	75.830002	51.159794	3870100
2006-07-27	75.830002	77.290001	75.750000	76.150002	51.375690	6439100
2006-07-28	76.379997	77.300003	76.260002	76.959999	51.922146	4165700
2006-07-31	76.440002	77.500000	76.150002	77.410004	52.225758	5381800
2006-08-01	76.650002	77.379997	75.750000	76.139999	51.368923	4406700
2006-08-02	76.209999	76.930000	76.199997	76.320000	51.490376	3283800
2006-08-03	76.000000	76.730003	75.400002	76.330002	51.497120	2765800
2006-08-04	76.650002	76.769997	75.320000	75.910004	51.213749	5062400
2006-08-07	75.629997	76.199997	75.279999	75.519997	50.950649	3870200
2006-08-08	75.629997	76.260002	75.110001	75.330002	51.025150	3794700
2006-08-09	75.559998	76.279999	75.389999	75.389999	51.065777	4480400
2006-08-10	75.199997	76.080002	75.050003	75.739998	51.302845	3213600
2006-08-11	75.339996	75.779999	75.199997	75.480003	51.126778	3695800
2006-08-14	76.050003	77.489998	75.599998	76.680000	51.939571	4997400
2006-08-15	76.900002	77.139999	76.309998	77.080002	52.210518	5985400
2006-08-16	77.480003	79.279999	77.349998	79.089996	53.572014	7386500
2006-08-17	78.930000	79.559998	78.529999	79.370003	53.761658	5535400
2006-08-18	79.379997	79.970001	78.629997	79.900002	54.120663	5399200
2006-08-21	79.510002	79.879997	78.870003	79.279999	53.700703	3676500
2006-08-22	79.279999	79.550003	78.610001	78.949997	53.477154	4057200
2006-08-23	78.949997	79.470001	78.419998	78.669998	53.287506	3425700
2006-08-24	78.900002	79.500000	78.870003	79.379997	53.768440	3473300
2006-08-25	79.199997	80.000000	79.139999	79.879997	54.107109	3427400
2006-08-28	79.910004	80.470001	79.760002	80.320000	54.405128	5259400
2006-08-29	80.059998	81.480003	80.059998	81.400002	55.136681	5208500
2006-08-30	81.260002	81.680000	80.839996	81.220001	55.014763	4688800
2006-08-31	81.300003	81.500000	80.779999	80.970001	54.845432	3786200
2006-09-01	81.129997	81.570000	80.809998	81.410004	55.143478	3294000
2006-09-05	81.190002	81.540001	80.599998	80.849998	54.764156	3968500
2006-09-06	80.290001	80.690002	80.169998	80.279999	54.378063	3727600
2006-09-07	79.900002	80.379997	79.309998	79.400002	53.781990	3913300
2006-09-08	79.599998	80.860001	79.349998	80.660004	54.635448	4498600
2006-09-11	80.599998	81.199997	80.250000	80.930000	54.818344	4314300
2006-09-12	81.139999	82.500000	81.059998	82.279999	55.732780	5722200
2006-09-13	82.250000	82.699997	81.839996	82.209999	55.685352	4920200
2006-09-14	81.900002	83.000000	81.739998	82.470001	55.861465	4265300
2006-09-15	83.209999	83.589996	82.790001	82.940002	56.179825	8203800
2006-09-18	82.559998	83.209999	82.169998	82.239998	55.705677	4417600
2006-09-19	81.970001	82.089996	81.419998	81.870003	55.455048	5088600
2006-09-20	82.370003	83.790001	82.199997	83.419998	56.504967	7524600
2006-09-21	82.610001	83.250000	81.349998	81.610001	55.278954	8909000
2006-09-22	81.750000	82.120003	81.010002	81.209999	55.007999	4350200
2006-09-25	81.650002	82.279999	81.279999	82.000000	55.543129	5683000
2006-09-26	81.900002	82.660004	81.699997	82.500000	55.881783	4731800
2006-09-27	82.000000	82.669998	81.709999	82.089996	55.604069	5880500
2006-09-28	81.849998	82.349998	81.720001	81.989998	55.536320	4592300
2006-09-29	81.900002	82.790001	81.769997	81.940002	55.502476	4770700
2006-10-02	81.760002	82.470001	81.580002	81.870003	55.455048	4483300
2006-10-03	81.879997	82.260002	81.559998	81.650002	55.306038	4838500
2006-10-04	81.650002	83.250000	81.629997	83.099998	56.288204	6119300
2006-10-05	82.809998	83.209999	82.599998	82.919998	56.166264	4956600
2006-10-06	82.930000	83.779999	82.500000	83.139999	56.315292	5340900
2006-10-09	83.139999	84.080002	83.000000	84.000000	56.897823	4490200
2006-10-10	83.709999	84.629997	83.559998	84.190002	57.026512	4712900
2006-10-11	84.150002	84.690002	83.790001	84.190002	57.026512	5210600
2006-10-12	84.199997	84.900002	84.099998	84.699997	57.371967	4661700
2006-10-13	84.449997	86.209999	84.440002	86.080002	58.306698	7788600
2006-10-16	86.080002	87.599998	85.750000	86.709999	58.733444	8633100
2006-10-17	86.330002	87.940002	86.220001	86.949997	58.896008	13295500
2006-10-18	90.510002	92.040001	89.730003	89.820000	60.840031	27875200
2006-10-19	89.800003	90.980003	89.309998	89.860001	60.867115	10671400
2006-10-20	90.040001	90.699997	89.550003	90.480003	61.287098	7390900
2006-10-23	90.050003	92.000000	90.010002	91.559998	62.018635	8862300
2006-10-24	90.910004	91.949997	90.800003	91.489998	61.971214	9222300
2006-10-25	91.209999	91.989998	90.940002	91.830002	62.201508	6122100
2006-10-26	91.830002	91.930000	91.250000	91.540001	62.005070	4990300
2006-10-27	90.910004	91.889999	90.580002	90.760002	61.476742	5840300
2006-10-30	89.800003	92.000000	89.800003	91.500000	61.977978	5594000
2006-10-31	91.500000	92.680000	91.500000	92.330002	62.540199	9267300
2006-11-01	92.500000	92.680000	91.500000	91.800003	62.181206	5845700
2006-11-02	91.800003	91.949997	91.250000	91.680000	62.099903	4895100
2006-11-03	91.760002	92.339996	91.180000	91.410004	61.917019	4506400
2006-11-06	91.500000	92.739998	91.500000	92.599998	62.723042	6240600
2006-11-07	92.419998	93.400002	92.410004	92.750000	62.824642	7305200
2006-11-08	92.250000	92.919998	92.010002	92.589996	62.919792	6022200
2006-11-09	92.589996	93.190002	92.370003	92.419998	62.804249	4518900
2006-11-10	92.300003	92.349998	91.629997	91.760002	62.355766	5369600
2006-11-13	91.550003	92.430000	91.410004	92.070000	62.566448	4358300
2006-11-14	92.000000	93.290001	91.650002	93.290001	63.395496	5873000
2006-11-15	93.080002	93.279999	92.540001	93.110001	63.273186	4172800
2006-11-16	93.070000	93.599998	92.599998	93.470001	63.517830	4171500
2006-11-17	93.419998	94.050003	93.309998	93.809998	63.748878	5251000
2006-11-20	93.599998	93.800003	93.010002	93.250000	63.368305	5010600
2006-11-21	93.010002	93.430000	92.849998	93.080002	63.252781	3067800
2006-11-22	92.900002	93.739998	92.800003	93.519997	63.551811	3351700
2006-11-24	93.050003	93.750000	92.980003	93.349998	63.436272	2129800
2006-11-27	92.709999	93.239998	91.120003	91.449997	62.145096	6284000
2006-11-28	90.650002	91.570000	90.430000	91.349998	62.077171	4962100
2006-11-29	91.349998	91.660004	91.010002	91.519997	62.192692	4623000
2006-11-30	91.349998	92.480003	91.250000	91.919998	62.464516	6470700
2006-12-01	91.900002	91.910004	90.550003	91.250000	62.009220	5445400
2006-12-04	92.500000	93.949997	92.250000	93.510002	63.545013	7507900
2006-12-05	93.510002	94.639999	93.440002	94.480003	64.204170	6886200
2006-12-06	94.480003	94.870003	94.010002	94.120003	63.959541	5947300
2006-12-07	94.000000	94.430000	93.550003	94.230003	64.034302	4310800
2006-12-08	93.650002	94.389999	93.470001	93.860001	63.782845	4140000
2006-12-11	93.720001	94.349998	93.559998	93.639999	63.633327	3459200
2006-12-12	93.599998	94.849998	93.300003	94.120003	63.959541	7783800
2006-12-13	94.779999	95.330002	94.500000	94.769997	64.401245	6441300
2006-12-14	94.970001	95.720001	94.540001	95.360001	64.802177	4644100
2006-12-15	95.610001	95.800003	95.050003	95.300003	64.761375	8086500
2006-12-18	94.949997	96.160004	94.800003	95.440002	64.856537	7984900
2006-12-19	95.099998	96.389999	94.910004	96.000000	65.237068	4933200
2006-12-20	96.099998	96.500000	95.699997	96.000000	65.237068	3654600
2006-12-21	95.779999	96.500000	95.529999	95.910004	65.175934	4405600
2006-12-22	95.750000	95.980003	95.239998	95.250000	64.727432	3031500
2006-12-26	95.000000	95.809998	94.919998	95.660004	65.006050	2278700
2006-12-27	96.300003	97.230003	96.269997	97.199997	66.052544	4571600
2006-12-28	97.110001	97.400002	96.870003	96.970001	65.896233	4501700
2006-12-29	97.000000	97.879997	96.830002	97.150002	66.018570	4455900
2007-01-03	97.180000	98.400002	96.260002	97.269997	66.100090	9196800
2007-01-04	97.250000	98.790001	96.879997	98.309998	66.806862	10524500
2007-01-05	97.599998	97.949997	96.910004	97.419998	66.202042	7221300
2007-01-08	98.500000	99.500000	98.349998	98.900002	67.207794	10340000
2007-01-09	99.080002	100.330002	99.070000	100.070000	68.002876	11108200
2007-01-10	98.500000	99.050003	97.930000	98.889999	67.201012	8744800
2007-01-11	99.000000	99.900002	98.500000	98.650002	67.037933	8000700
2007-01-12	98.989998	99.690002	98.500000	99.339996	67.506798	6636500
2007-01-16	99.400002	100.839996	99.300003	100.820000	68.512543	9602200
2007-01-17	100.690002	100.900002	99.900002	100.019997	67.968903	8200700
2007-01-18	99.800003	99.949997	98.910004	99.449997	67.581535	14636100
2007-01-19	95.000000	96.849998	94.550003	96.169998	65.352623	26035800
2007-01-22	96.419998	97.230003	96.120003	97.110001	65.991379	13539300
2007-01-23	96.910004	97.379997	96.199997	97.080002	65.971001	10337400
2007-01-24	97.080002	97.580002	96.580002	97.400002	66.188454	5700000
2007-01-25	97.220001	97.919998	97.220001	97.510002	66.263199	6201300
2007-01-26	97.519997	97.830002	96.839996	97.449997	66.222420	5771100
2007-01-29	97.699997	98.660004	97.449997	98.540001	66.963165	7294800
2007-01-30	98.570000	99.449997	98.500000	99.370003	67.527176	7177900
2007-01-31	98.800003	99.480003	98.349998	99.150002	67.377693	6432600
2007-02-01	98.970001	99.180000	97.959999	99.000000	67.275734	6610700
2007-02-02	99.099998	99.730003	98.879997	99.169998	67.391243	6656300
2007-02-05	99.169998	100.440002	98.900002	100.379997	68.213531	8184800
2007-02-06	100.000000	100.400002	99.540001	99.849998	67.853378	6532800
2007-02-07	99.800003	100.360001	99.120003	99.540001	67.846573	7698200
2007-02-08	98.900002	99.739998	98.650002	99.620003	67.901093	6152200
2007-02-09	99.519997	99.699997	97.809998	98.550003	67.171799	6100400
2007-02-12	98.800003	99.199997	98.220001	98.580002	67.192207	5331000
2007-02-13	98.599998	98.739998	97.800003	98.290001	66.994553	5702800
2007-02-14	98.500000	99.430000	98.250000	99.199997	67.614799	5644800
2007-02-15	99.059998	99.519997	98.480003	98.919998	67.423965	5568600
2007-02-16	99.120003	99.250000	98.629997	98.989998	67.471657	4800700
2007-02-20	98.660004	99.459999	98.550003	99.349998	67.717049	4124200
2007-02-21	98.900002	99.370003	98.699997	99.089996	67.539848	4302400
2007-02-22	98.800003	99.500000	97.769997	98.500000	67.137680	5900100
2007-02-23	98.400002	98.440002	97.410004	97.730003	66.612839	6355800
2007-02-26	97.860001	97.860001	96.459999	96.910004	66.053932	5922100
2007-02-27	96.000000	96.010002	92.879997	93.959999	64.043213	11996700
2007-02-28	93.709999	94.089996	92.470001	92.940002	63.347996	12191600
2007-03-01	90.250000	93.050003	88.769997	92.269997	62.891315	12865700
2007-03-02	92.000000	92.370003	90.839996	90.900002	61.957504	9451300
2007-03-05	90.250000	92.150002	90.099998	91.809998	62.577774	10314900
2007-03-06	92.400002	93.889999	92.260002	93.800003	63.934162	9184200
2007-03-07	93.970001	94.849998	93.620003	93.940002	64.029572	10269100
2007-03-08	94.500000	94.820000	92.519997	93.000000	63.388893	7403900
2007-03-09	93.480003	94.000000	92.820000	93.279999	63.579716	6333000
2007-03-12	93.290001	94.169998	92.970001	94.110001	64.145454	5531300
2007-03-13	93.860001	94.470001	92.620003	92.709999	63.191227	7539100
2007-03-14	92.650002	94.029999	92.099998	93.760002	63.906910	8713900
2007-03-15	93.400002	93.970001	93.099998	93.449997	63.695606	5910000
2007-03-16	94.449997	94.449997	93.019997	93.250000	63.559280	8728700
2007-03-19	93.949997	94.320000	93.389999	93.989998	64.063644	4568100
2007-03-20	94.000000	94.529999	93.550003	94.500000	64.411270	4560000
2007-03-21	94.500000	95.809998	93.830002	95.360001	64.997452	7665600
2007-03-22	95.099998	95.440002	94.650002	95.190002	64.881569	5700400
2007-03-23	94.820000	95.220001	94.650002	95.029999	64.772522	4412500
2007-03-26	95.000000	95.250000	94.320000	95.000000	64.752075	6729400
2007-03-27	94.709999	95.029999	94.199997	94.730003	64.568069	4695800
2007-03-28	93.900002	95.019997	93.800003	94.260002	64.247696	8128000
2007-03-29	94.660004	95.110001	93.959999	94.570000	64.458992	6851500
2007-03-30	94.239998	94.750000	93.570000	94.260002	64.247696	7638100
2007-04-02	94.510002	95.500000	94.059998	95.209999	64.895233	5883700
2007-04-03	95.449997	96.230003	95.330002	96.099998	65.501831	5730800
2007-04-04	95.800003	96.449997	95.570000	96.209999	65.576805	4276200
2007-04-05	95.980003	96.750000	95.750000	96.519997	65.788101	3307100
2007-04-09	96.430000	96.940002	96.120003	96.620003	65.856285	4850600
2007-04-10	96.400002	96.800003	96.160004	96.459999	65.747200	3596400
2007-04-11	96.510002	96.699997	94.949997	95.160004	64.861160	5936900
2007-04-12	95.029999	95.820000	94.529999	95.669998	65.208740	7085300
2007-04-13	95.750000	95.750000	94.589996	94.930000	64.704369	6027800
2007-04-16	94.989998	96.300003	94.720001	96.180000	65.556351	6865100
2007-04-17	96.300003	97.660004	96.019997	97.120003	66.197060	10264000
2007-04-18	94.800003	95.910004	94.400002	94.800003	64.615746	15871700
2007-04-19	94.500000	94.870003	94.000000	94.290001	64.268135	9445600
2007-04-20	95.019997	95.150002	93.910004	94.580002	64.465813	9340300
2007-04-23	95.160004	95.730003	95.050003	95.209999	64.895233	7247400
2007-04-24	97.230003	99.900002	97.230003	98.489998	67.130875	21450700
2007-04-25	98.739998	101.699997	98.730003	101.459999	69.155228	14827300
2007-04-26	101.000000	101.500000	100.209999	100.900002	68.773537	8608500
2007-04-27	100.300003	101.169998	100.059998	101.169998	68.957581	6141400
2007-04-30	101.110001	103.000000	100.970001	102.209999	69.666405	10050400
2007-05-01	102.059998	103.169998	102.050003	103.169998	70.320770	8670100
2007-05-02	102.800003	103.139999	102.129997	102.220001	69.673248	6820300
2007-05-03	101.750000	103.000000	101.349998	102.800003	70.068542	7302200
2007-05-04	102.750000	103.029999	102.250000	102.959999	70.177635	5464800
2007-05-07	102.760002	103.169998	102.400002	103.160004	70.313972	5620100
2007-05-08	102.419998	103.389999	102.209999	103.290001	70.676575	5965000
2007-05-09	103.930000	104.750000	103.699997	104.379997	71.422440	8408100
2007-05-10	103.820000	105.110001	103.709999	104.680000	71.627701	8959800
2007-05-11	104.690002	105.989998	104.669998	105.980003	72.517235	6026100
2007-05-14	105.809998	106.250000	104.790001	105.570000	72.236725	5732600
2007-05-15	105.400002	105.800003	104.699997	104.830002	71.730354	6104200
2007-05-16	105.099998	105.889999	104.529999	105.870003	72.441986	5613500
2007-05-17	105.610001	106.230003	104.730003	105.309998	72.058792	7706400
2007-05-18	105.839996	108.050003	105.599998	107.989998	73.892586	9857500
2007-05-21	107.669998	108.000000	106.870003	107.040001	73.242569	7512200
2007-05-22	106.949997	107.250000	106.010002	106.699997	73.009888	5313300
2007-05-23	106.800003	107.000000	105.250000	105.580002	72.243568	4396900
2007-05-24	105.449997	105.980003	103.570000	103.949997	71.128212	6926300
2007-05-25	103.900002	105.430000	103.849998	105.180000	71.969826	6123000
2007-05-29	105.570000	106.629997	105.300003	105.910004	72.469368	5420300
2007-05-30	105.400002	107.099998	105.209999	106.930000	73.167259	7401000
2007-05-31	107.260002	107.669998	106.000000	106.599998	72.941460	5097700
2007-06-01	106.620003	107.239998	106.019997	106.540001	72.900421	5289200
2007-06-04	106.500000	106.589996	105.580002	106.230003	72.688286	4569900
2007-06-05	106.550003	106.550003	105.540001	105.839996	72.421455	5244200
2007-06-06	105.500000	105.510002	102.389999	102.410004	70.074455	30770700
2007-06-07	102.459999	103.169998	101.559998	101.800003	69.657059	14384600
2007-06-08	101.800003	103.209999	101.750000	103.070000	70.526054	8216300
2007-06-11	102.870003	104.000000	102.500000	103.220001	70.628708	7903100
2007-06-12	103.110001	103.180000	102.150002	102.339996	70.026558	5578400
2007-06-13	102.849998	103.260002	102.099998	103.120003	70.560295	6437600
2007-06-14	103.099998	104.239998	102.809998	103.849998	71.059814	5165600
2007-06-15	104.220001	105.190002	103.879997	105.089996	71.908257	9432300
2007-06-18	105.269997	105.650002	104.889999	105.330002	72.072479	6359200
2007-06-19	104.930000	106.660004	104.900002	106.500000	72.873047	5754000
2007-06-20	106.500000	107.019997	105.949997	106.000000	72.530930	6541500
2007-06-21	105.769997	107.000000	105.610001	106.599998	72.941460	5587800
2007-06-22	105.959999	106.440002	104.440002	104.440002	71.463470	10808500
2007-06-25	104.730003	105.769997	104.500000	105.099998	71.915092	8476400
2007-06-26	105.099998	106.059998	104.820000	105.330002	72.072479	5229600
2007-06-27	104.750000	105.470001	104.400002	105.430000	72.140900	5403800
2007-06-28	105.519997	106.919998	105.220001	105.949997	72.496742	5430900
2007-06-29	105.959999	106.580002	104.099998	105.250000	72.017746	7018400
2007-07-02	105.389999	105.800003	104.580002	105.010002	71.853516	4701300
2007-07-03	105.500000	107.080002	105.239998	106.580002	72.927803	4217900
2007-07-05	106.309998	108.389999	105.980003	108.050003	73.933647	6670900
2007-07-06	107.790001	109.660004	107.660004	109.029999	74.604225	8977200
2007-07-09	108.730003	109.349998	108.199997	108.970001	74.563156	6046300
2007-07-10	108.550003	109.150002	108.250000	108.629997	74.330544	6209300
2007-07-11	108.300003	109.599998	108.250000	109.099998	74.652115	5887800
2007-07-12	109.349998	109.650002	108.220001	109.279999	74.775284	9544100
2007-07-13	108.750000	109.199997	108.099998	108.599998	74.309998	7124100
2007-07-16	108.570000	110.040001	108.419998	109.660004	75.035332	8864200
2007-07-17	109.660004	111.470001	109.449997	110.769997	75.794830	7619900
2007-07-18	110.250000	111.879997	110.040001	111.080002	76.006905	10154100
2007-07-19	115.000000	116.480003	114.650002	115.860001	79.277664	17281600
2007-07-20	114.849998	115.860001	113.940002	114.809998	78.559227	11706300
2007-07-23	114.879997	116.430000	114.849998	116.379997	79.633499	8040900
2007-07-24	115.320000	117.000000	115.019997	116.169998	79.489792	10499300
2007-07-25	116.190002	118.379997	115.239998	118.099998	80.810379	11340000
2007-07-26	117.010002	118.820000	115.519997	116.529999	79.736092	16822100
2007-07-27	116.620003	117.949997	115.620003	115.620003	79.113480	18138700
2007-07-30	115.000000	115.750000	113.519997	114.519997	78.360771	15095400
2007-07-31	114.720001	114.720001	110.019997	110.650002	75.712723	17816200
2007-08-01	110.389999	112.730003	110.059998	112.040001	76.663795	12390300
2007-08-02	112.099998	114.050003	111.500000	113.230003	77.478088	11318900
2007-08-03	113.239998	114.180000	111.699997	111.889999	76.561172	9571300
2007-08-06	111.970001	113.889999	111.699997	113.889999	77.929688	7245500
2007-08-07	113.019997	114.169998	112.250000	113.529999	77.683357	8021400
2007-08-08	114.300003	114.599998	112.260002	112.980003	77.580368	7681400
2007-08-09	110.769997	114.489998	110.730003	110.730003	76.035332	9086000
2007-08-10	109.750000	113.500000	109.699997	112.639999	77.346909	9592200
2007-08-13	112.989998	113.949997	112.309998	112.709999	77.394974	6135500
2007-08-14	112.830002	113.150002	111.739998	112.050003	76.941757	5615600
2007-08-15	111.000000	112.849998	109.910004	111.230003	76.378685	11640200
2007-08-16	110.980003	111.419998	103.699997	109.690002	75.321213	16723000
2007-08-17	111.870003	112.669998	108.660004	110.900002	76.152092	15274600
2007-08-20	110.900002	111.099998	109.129997	109.220001	74.998466	9839800
2007-08-21	108.900002	110.110001	108.080002	109.040001	74.874870	8458500
2007-08-22	110.089996	110.500000	109.150002	110.000000	75.534096	6329700
2007-08-23	110.400002	111.680000	110.010002	111.449997	76.529716	8271000
2007-08-24	111.449997	113.250000	110.809998	113.239998	77.758896	7058700
2007-08-27	113.000000	113.849998	112.800003	113.440002	77.896210	4921800
2007-08-28	112.900002	113.589996	111.629997	112.000000	76.907425	6006600
2007-08-29	112.879997	114.980003	112.070000	114.570000	78.672157	7049800
2007-08-30	113.620003	116.000000	113.620003	115.370003	79.221512	7756100
2007-08-31	115.989998	117.349998	115.550003	116.690002	80.127907	6883600
2007-09-04	116.339996	118.889999	116.150002	118.190002	81.157921	8070500
2007-09-05	117.480003	118.150002	116.550003	117.879997	80.945038	6555500
2007-09-06	117.919998	118.750000	116.239998	117.620003	80.766502	6778600
2007-09-07	116.199997	116.970001	115.330002	115.550003	79.345123	7511700
2007-09-10	116.150002	117.500000	115.320000	115.800003	79.516769	6118300
2007-09-11	116.349998	117.779999	116.040001	117.349998	80.581116	8098700
2007-09-12	116.949997	117.400002	115.690002	116.000000	79.654114	6287200
2007-09-13	116.300003	117.000000	115.739998	115.949997	79.619774	4802700
2007-09-14	115.050003	116.000000	114.650002	115.129997	79.056702	6904400
2007-09-17	114.699997	115.250000	114.300003	114.519997	78.637840	5022400
2007-09-18	115.000000	116.779999	114.830002	116.629997	80.086731	7839500
2007-09-19	116.900002	117.190002	115.779999	116.669998	80.114174	10311200
2007-09-20	116.269997	117.650002	116.199997	116.860001	80.244682	5806400
2007-09-21	117.889999	118.099998	116.349998	116.779999	80.189720	9097300
2007-09-24	116.900002	117.430000	115.849998	116.250000	79.825783	5734300
2007-09-25	116.019997	117.589996	115.790001	116.510002	80.004326	7045200
2007-09-26	116.940002	118.080002	116.750000	117.300003	80.546776	6695200
2007-09-27	117.500000	118.209999	117.040001	117.709999	80.828323	5834500
2007-09-28	117.139999	118.500000	117.099998	117.800003	80.890114	7720200
2007-10-01	117.610001	119.500000	117.500000	119.029999	81.734756	6777300
2007-10-02	119.309998	119.599998	118.139999	118.360001	81.274666	6911500
2007-10-03	117.650002	117.839996	116.279999	116.400002	79.928787	7914100
2007-10-04	116.199997	116.750000	115.000000	115.690002	79.441231	6177500
2007-10-05	116.169998	116.709999	115.470001	116.300003	79.860100	5749400
2007-10-08	116.099998	118.230003	115.879997	117.769997	80.869530	4822900
2007-10-09	117.849998	118.500000	116.419998	118.300003	81.233459	5670600
2007-10-10	118.000000	118.800003	117.680000	118.620003	81.453186	5913800
2007-10-11	118.989998	121.459999	117.370003	118.050003	81.061783	13018800
2007-10-12	118.500000	118.889999	117.279999	117.809998	80.896980	5656200
2007-10-15	117.949997	118.370003	116.750000	118.029999	81.048050	6267300
2007-10-16	118.019997	119.940002	117.500000	119.599998	82.126152	11527300
2007-10-17	118.010002	118.010002	114.150002	115.779999	79.503044	18100500
2007-10-18	114.820000	116.410004	114.440002	114.800003	78.830093	7736500
2007-10-19	113.980003	114.930000	111.800003	112.279999	77.099670	10327200
2007-10-22	110.970001	113.879997	110.959999	113.370003	77.848175	7576900
2007-10-23	113.779999	114.800003	113.500000	114.680000	78.747704	5562900
2007-10-24	114.199997	114.449997	111.680000	112.949997	77.559746	8072600
2007-10-25	113.320000	114.400002	111.690002	112.809998	77.463661	6519900
2007-10-26	113.000000	114.000000	112.070000	113.730003	78.095383	5030300
2007-10-29	113.900002	115.010002	113.849998	114.800003	78.830093	5103200
2007-10-30	114.500000	114.900002	113.750000	114.120003	78.363182	4015500
2007-10-31	114.750000	116.250000	113.279999	116.120003	79.736534	7216800
2007-11-01	115.500000	116.089996	113.320000	113.650002	78.040421	7594400
2007-11-02	114.419998	115.150002	113.570000	114.589996	78.685905	6114800
2007-11-05	115.110001	115.110001	112.830002	113.400002	77.868759	7155300
2007-11-06	113.489998	113.949997	111.669998	113.169998	77.710808	7299700
2007-11-07	113.559998	113.639999	110.900002	111.080002	76.546211	7087000
2007-11-08	105.650002	110.320000	103.989998	106.110001	73.121338	23092200
2007-11-09	104.919998	104.919998	99.269997	100.250000	69.083176	18084100
2007-11-12	101.889999	104.190002	100.699997	101.449997	69.910126	13553600
2007-11-13	102.730003	105.739998	102.500000	105.269997	72.542503	10777900
2007-11-14	106.120003	106.419998	102.839996	103.440002	71.281456	8453600
2007-11-15	103.239998	105.639999	103.050003	103.599998	71.391693	8023600
2007-11-16	104.510002	105.000000	103.250000	104.790001	72.211754	9294000
2007-11-19	104.339996	105.389999	101.339996	102.220001	70.440727	9502200
2007-11-20	102.589996	104.970001	101.379997	103.419998	71.267654	8393400
2007-11-21	101.410004	104.089996	101.410004	102.220001	70.440727	7097200
2007-11-23	103.099998	104.139999	102.320000	104.050003	71.701797	2827700
2007-11-26	104.260002	105.150002	101.720001	101.970001	70.268456	7340700
2007-11-27	102.699997	104.580002	101.500000	103.830002	71.550186	9117500
2007-11-28	104.820000	108.269997	104.360001	107.370003	73.989609	9397700
2007-11-29	107.239998	107.870003	106.250000	107.500000	74.079247	7813800
2007-11-30	108.570000	109.190002	103.930000	105.180000	72.480484	12900200
2007-12-03	105.550003	107.139999	104.580002	105.830002	72.928421	7918800
2007-12-04	105.410004	107.419998	104.720001	106.629997	73.479706	6361800
2007-12-05	107.830002	108.519997	106.980003	108.160004	74.534065	6090400
2007-12-06	108.000000	110.000000	107.930000	109.699997	75.595253	5315500
2007-12-07	109.680000	110.000000	107.949997	108.860001	75.016418	5985500
2007-12-10	109.379997	110.260002	109.000000	109.389999	75.381638	4442200
2007-12-11	109.339996	110.400002	106.459999	106.989998	73.727798	8439700
2007-12-12	109.169998	110.199997	107.379997	108.470001	74.747643	7879800
2007-12-13	108.000000	108.639999	106.940002	108.180000	74.547821	6252800
2007-12-14	107.309998	107.559998	104.099998	105.769997	72.887047	9711200
2007-12-17	105.370003	105.989998	104.000000	104.529999	72.032532	7131100
2007-12-18	105.080002	106.970001	104.129997	106.309998	73.259178	8042000
2007-12-19	106.540001	108.379997	105.870003	107.139999	73.831146	7031100
2007-12-20	107.779999	109.489998	107.610001	108.839996	75.002640	8030900
2007-12-21	109.900002	111.160004	109.150002	111.050003	76.525558	13246600
2007-12-24	111.199997	112.000000	110.550003	111.650002	76.939026	2342400
2007-12-26	110.900002	112.190002	110.900002	111.559998	76.876991	3849400
2007-12-27	110.529999	111.300003	109.489998	109.599998	75.526360	4513600
2007-12-28	110.760002	110.760002	109.110001	110.089996	75.863998	5834500
2007-12-31	109.510002	110.000000	107.260002	108.099998	74.492706	5732300
2008-01-02	108.989998	108.989998	104.169998	104.690002	72.142838	9503500
2008-01-03	104.830002	105.570000	103.980003	104.900002	72.287560	7528900
2008-01-04	103.949997	103.949997	100.480003	101.129997	69.689590	11034600
2008-01-07	100.250000	101.000000	99.029999	100.050003	68.945374	12650400
2008-01-08	100.050003	100.379997	97.169998	97.589996	67.250137	9434400
2008-01-09	97.760002	99.150002	97.160004	98.309998	67.746330	10922100
2008-01-10	97.389999	100.860001	97.150002	99.919998	68.855797	10634700
2008-01-11	99.199997	99.459999	97.040001	97.669998	67.305275	8959900
2008-01-14	105.010002	105.589996	101.330002	102.930000	70.929977	18009400
2008-01-15	102.029999	104.639999	101.230003	101.830002	70.172005	11629500
2008-01-16	100.139999	102.860001	100.139999	101.629997	70.034149	12681700
2008-01-17	102.000000	103.449997	100.050003	101.099998	69.668938	11934000
2008-01-18	106.720001	106.720001	102.500000	103.400002	71.253883	23871700
2008-01-22	98.550003	103.089996	98.550003	101.220001	69.751610	15129500
2008-01-23	99.629997	106.339996	98.500000	106.099998	73.114464	19588100
2008-01-24	106.379997	107.510002	104.680000	106.910004	73.672646	13025700
2008-01-25	107.790001	107.790001	104.099998	104.519997	72.025688	10025400
2008-01-28	104.440002	105.769997	103.830002	104.980003	72.342667	7858500
2008-01-29	105.500000	106.800003	104.599998	106.099998	73.114464	6616200
2008-01-30	105.849998	107.650002	104.860001	105.650002	72.804375	7431100
2008-01-31	104.209999	107.970001	103.699997	107.110001	73.810463	9054600
2008-02-01	107.160004	109.400002	105.860001	109.080002	75.168007	8047100
2008-02-04	108.669998	109.000000	107.230003	107.930000	74.375542	5985500
2008-02-05	107.059998	108.050003	104.680000	105.019997	72.370224	9048900
2008-02-06	105.050003	106.489998	103.580002	103.589996	71.657722	8265700
2008-02-07	102.889999	104.000000	100.599998	102.339996	70.793030	11255800
2008-02-08	102.190002	103.669998	102.070000	103.269997	71.436356	6085600
2008-02-11	103.050003	105.550003	102.870003	105.139999	72.729935	6098300
2008-02-12	105.160004	107.330002	104.699997	106.529999	73.691452	7650200
2008-02-13	107.129997	108.930000	106.800003	108.419998	74.998856	6608200
2008-02-14	107.940002	108.500000	105.500000	106.129997	73.414757	7340600
2008-02-15	105.269997	106.250000	105.000000	106.160004	73.435509	6235600
2008-02-19	106.940002	107.620003	104.639999	105.000000	72.633087	7376400
2008-02-20	105.430000	108.209999	104.529999	107.849998	74.604561	7671000
2008-02-21	108.099998	109.599998	106.430000	106.930000	73.968140	8328000
2008-02-22	107.139999	108.480003	105.709999	108.070000	74.756744	7917200
2008-02-25	107.430000	110.320000	107.430000	110.080002	76.147133	8158000
2008-02-26	109.519997	114.989998	109.050003	114.379997	79.121658	18651500
2008-02-27	113.839996	116.629997	112.910004	116.459999	80.560486	11854900
2008-02-28	115.599998	115.900002	114.559998	115.239998	79.716545	7227200
2008-02-29	114.040001	115.139999	113.349998	113.860001	78.761948	8475100
2008-03-03	113.860001	114.809998	113.480003	114.230003	79.017891	6335700
2008-03-04	113.400002	115.720001	112.750000	115.709999	80.041679	8593300
2008-03-05	116.410004	116.410004	114.250000	115.389999	79.820305	8434200
2008-03-06	115.059998	115.150002	112.250000	112.519997	77.835007	8018400
2008-03-07	111.849998	114.750000	111.800003	113.940002	78.817299	8124900
2008-03-10	113.120003	115.989998	113.120003	114.010002	78.865692	9747300
2008-03-11	115.800003	116.559998	114.040001	116.489998	80.581238	10480600
2008-03-12	116.440002	118.000000	115.110001	117.070000	80.982437	9083200
2008-03-13	115.690002	116.779999	113.639999	115.910004	80.180008	9548900
2008-03-14	116.070000	116.519997	112.690002	115.230003	79.709625	9734600
2008-03-17	113.000000	117.040001	113.000000	115.550003	79.930992	9280300
2008-03-18	116.599998	118.430000	113.809998	118.410004	81.909363	9966500
2008-03-19	118.290001	118.500000	116.650002	116.940002	80.892517	9314400
2008-03-20	117.089996	118.480003	116.650002	118.330002	81.854042	11417900
2008-03-24	118.570000	119.790001	118.129997	119.059998	82.359032	8398000
2008-03-25	119.099998	119.099998	117.150002	117.970001	81.605011	8443600
2008-03-26	117.589996	117.970001	114.959999	116.910004	80.871750	9617100
2008-03-27	116.019997	116.199997	114.510002	115.519997	79.910225	8437200
2008-03-28	115.860001	116.750000	114.209999	114.570000	79.253075	6600900
2008-03-31	114.150002	115.870003	113.339996	115.139999	79.647362	9707200
2008-04-01	115.199997	118.370003	114.970001	116.489998	80.581238	11875400
2008-04-02	116.839996	116.879997	113.980003	114.809998	79.419098	8007600
2008-04-03	114.349998	116.820000	113.860001	116.019997	80.256096	7052900
2008-04-04	116.050003	116.580002	114.599998	115.760002	80.076248	5733200
2008-04-07	116.370003	117.370003	115.820000	116.309998	80.456703	6181200
2008-04-08	115.720001	116.879997	115.279999	116.269997	80.429031	7283300
2008-04-09	116.500000	117.720001	115.720001	116.769997	80.774933	6819100
2008-04-10	116.930000	119.220001	116.879997	118.779999	82.165329	9149300
2008-04-11	117.309998	117.800003	115.510002	116.000000	80.242271	9556800
2008-04-14	116.199997	117.940002	115.949997	117.279999	81.127708	7745600
2008-04-15	117.099998	117.669998	115.540001	117.169998	81.051605	8642000
2008-04-16	118.150002	120.470001	117.169998	120.470001	83.334366	19317700
2008-04-17	122.389999	123.720001	120.699997	123.080002	85.139816	18999100
2008-04-18	123.919998	125.000000	123.150002	124.400002	86.052902	12490800
2008-04-21	123.620003	124.510002	122.050003	124.349998	86.018341	6952800
2008-04-22	123.870003	124.349998	123.010002	123.669998	85.547958	5417500
2008-04-23	123.690002	124.779999	122.639999	123.599998	85.499527	7593300
2008-04-24	123.379997	124.900002	122.730003	124.190002	85.907646	5996700
2008-04-25	124.500000	124.500000	122.059998	123.080002	85.139816	6313400
2008-04-28	122.610001	123.050003	121.639999	121.690002	84.178291	5605200
2008-04-29	122.040001	123.199997	122.040001	122.849998	84.980698	7226000
2008-04-30	123.339996	123.500000	120.500000	120.699997	83.493484	8128300
2008-05-01	121.059998	124.430000	121.059998	123.610001	85.506454	8230200
2008-05-02	123.300003	124.000000	121.760002	123.180000	85.208969	6916600
2008-05-05	122.290001	123.250000	121.739998	122.029999	84.413498	6359300
2008-05-06	121.500000	123.339996	120.779999	122.820000	84.959961	5910400
2008-05-07	122.779999	124.980003	122.410004	124.139999	86.224068	11406800
2008-05-08	124.199997	125.169998	123.699997	124.919998	86.765839	9794000
2008-05-09	124.370003	124.650002	123.629997	124.059998	86.168503	5502900
2008-05-12	123.820000	125.989998	123.559998	125.239998	86.988098	8666800
2008-05-13	125.120003	126.699997	125.029999	126.580002	87.918846	9693400
2008-05-14	126.519997	128.830002	126.199997	127.519997	88.571747	8888300
2008-05-15	127.330002	128.679993	126.900002	128.460007	89.224648	7227900
2008-05-16	128.460007	128.479996	126.800003	127.820000	88.780113	6372100
2008-05-19	127.680000	128.210007	126.050003	126.489998	87.856323	6385200
2008-05-20	126.050003	126.050003	124.449997	125.180000	86.946457	7017700
2008-05-21	125.050003	126.400002	123.019997	123.620003	85.862892	8333900
2008-05-22	123.550003	125.349998	123.550003	124.699997	86.613045	5031300
2008-05-23	124.349998	124.910004	123.769997	124.199997	86.265770	4701500
2008-05-27	124.010002	127.379997	124.000000	127.320000	88.432823	6989200
2008-05-28	127.500000	129.539993	126.989998	129.539993	89.974762	9875600
2008-05-29	128.759995	129.990005	128.660004	129.710007	90.092857	7561500
2008-05-30	129.220001	129.990005	128.800003	129.429993	89.898369	8652900
2008-06-02	128.490005	129.369995	126.699997	127.360001	88.460587	7599300
2008-06-03	127.470001	129.000000	127.459999	127.839996	88.794022	7238200
2008-06-04	127.870003	128.500000	126.449997	127.550003	88.592552	6432300
2008-06-05	127.410004	129.039993	127.199997	128.470001	89.231590	6153300
2008-06-06	127.769997	128.139999	124.739998	124.940002	86.779747	7886200
2008-06-09	125.379997	126.180000	124.059998	125.860001	87.418732	5584000
2008-06-10	124.879997	126.720001	124.629997	125.940002	87.474297	5384200
2008-06-11	125.900002	125.900002	122.860001	123.250000	85.605904	7207200
2008-06-12	123.849998	125.089996	123.129997	123.849998	86.022652	6748600
2008-06-13	124.419998	126.570000	124.150002	126.150002	87.620178	6379600
2008-06-16	125.459999	127.139999	124.650002	126.709999	88.009148	6280200
2008-06-17	127.099998	127.099998	124.620003	125.099998	86.890900	5277900
2008-06-18	124.550003	125.430000	123.699997	124.160004	86.237984	6614700
2008-06-19	123.669998	125.620003	122.360001	125.019997	86.835327	7570200
2008-06-20	124.809998	125.019997	122.500000	122.739998	85.251656	9624900
2008-06-23	123.000000	124.500000	122.400002	123.459999	85.751747	5852300
2008-06-24	123.080002	124.250000	121.900002	123.459999	85.751747	7552900
2008-06-25	123.669998	125.830002	123.199997	124.580002	86.529701	7131500
2008-06-26	123.430000	123.820000	120.760002	121.129997	84.133453	9710600
2008-06-27	121.019997	122.050003	118.260002	120.050003	83.383263	11660400
2008-06-30	120.029999	120.220001	118.150002	118.529999	82.327545	8439000
2008-07-01	117.500000	119.360001	116.599998	119.269997	82.841522	10069400
2008-07-02	118.410004	120.550003	118.120003	119.099998	82.723434	8093200
2008-07-03	119.949997	120.779999	117.889999	119.540001	83.029076	6115200
2008-07-07	119.620003	122.639999	119.620003	121.500000	84.390434	9131100
2008-07-08	120.550003	123.989998	120.550003	123.879997	86.043518	9813300
2008-07-09	124.209999	124.500000	120.400002	120.400002	83.626411	9506700
2008-07-10	120.660004	123.540001	120.660004	123.180000	85.557274	10053600
2008-07-11	121.800003	123.739998	120.570000	122.120003	84.821060	8841400
2008-07-14	123.510002	124.250000	121.239998	121.540001	84.418205	8317400
2008-07-15	121.000000	124.500000	119.900002	123.199997	85.571198	10710500
2008-07-16	122.809998	126.889999	122.250000	125.940002	87.474297	9898800
2008-07-17	126.389999	126.959999	124.000000	126.519997	87.877167	12298200
2008-07-18	125.809998	130.000000	125.419998	129.889999	90.217857	18317800
2008-07-21	129.830002	129.899994	127.639999	128.660004	89.363579	7779600
2008-07-22	127.500000	130.000000	127.260002	130.000000	90.294250	11428600
2008-07-23	129.779999	130.330002	128.289993	129.520004	89.960869	10230300
2008-07-24	129.059998	130.929993	128.800003	130.000000	90.294250	8946300
2008-07-25	129.000000	129.899994	128.000000	128.529999	89.273247	7565500
2008-07-28	127.690002	128.440002	126.129997	126.250000	87.689636	6096800
2008-07-29	126.540001	128.169998	126.250000	127.660004	88.668976	5979400
2008-07-30	128.119995	129.000000	127.089996	128.860001	89.502464	5826100
2008-07-31	128.100006	129.500000	127.739998	127.980003	88.891243	5857300
2008-08-01	128.520004	129.300003	126.279999	126.639999	87.960526	4939700
2008-08-04	126.769997	128.100006	126.250000	127.559998	88.599541	5994900
2008-08-05	128.199997	128.899994	127.080002	128.869995	89.509392	6969900
2008-08-06	128.449997	129.500000	127.750000	129.160004	90.060265	6253800
2008-08-07	128.300003	129.970001	127.900002	129.050003	89.983559	6633500
2008-08-08	128.500000	129.880005	127.629997	128.809998	89.816208	8561800
2008-08-11	128.429993	128.429993	125.750000	126.599998	88.275253	7490400
2008-08-12	126.010002	126.500000	124.400002	125.220001	87.312981	6996800
2008-08-13	125.000000	126.989998	124.750000	125.800003	87.717422	5857800
2008-08-14	125.010002	128.250000	124.800003	126.940002	88.512321	6813000
2008-08-15	127.070000	127.190002	125.349998	126.360001	88.107864	5566200
2008-08-18	126.489998	127.000000	123.680000	124.589996	86.873695	5970000
2008-08-19	123.629997	124.790001	122.010002	122.559998	85.458237	9311600
2008-08-20	123.500000	123.970001	122.010002	122.510002	85.423355	6871600
2008-08-21	121.580002	123.430000	121.550003	122.989998	85.758049	6315000
2008-08-22	123.300003	125.349998	122.800003	124.930000	87.110779	5989200
2008-08-25	124.480003	124.930000	122.699997	122.860001	85.667404	5827400
2008-08-26	122.580002	122.849998	121.500000	122.500000	85.416382	6218200
2008-08-27	122.419998	124.849998	122.180000	123.379997	86.029991	5843800
2008-08-28	124.059998	125.449997	123.580002	124.580002	86.866722	5448200
2008-08-29	123.709999	123.989998	121.629997	121.730003	84.879509	7156000
2008-09-02	122.870003	124.000000	117.900002	118.410004	82.564529	11749800
2008-09-03	118.339996	118.650002	115.150002	118.339996	82.515724	11316600
2008-09-04	117.989998	118.900002	114.900002	115.000000	80.186829	10133800
2008-09-05	114.150002	115.089996	113.169998	114.330002	79.719650	8811400
2008-09-08	118.000000	118.279999	115.139999	117.290001	81.783577	10452800
2008-09-09	117.779999	118.099998	115.000000	115.040001	80.214714	8106300
2008-09-10	116.400002	119.949997	116.099998	118.040001	82.306511	11852200
2008-09-11	116.599998	119.370003	116.110001	119.199997	83.115349	9737400
2008-09-12	118.660004	119.279999	116.820000	118.970001	82.955040	6635100
2008-09-15	115.360001	118.410004	115.190002	115.190002	80.319290	9908300
2008-09-16	113.730003	117.639999	113.320000	116.050003	80.918953	13673200
2008-09-17	114.790001	115.500000	110.610001	111.470001	77.725449	12298000
2008-09-18	112.910004	118.589996	111.040001	115.120003	80.270515	15995000
2008-09-19	119.589996	124.000000	117.500000	118.849998	82.871315	14432600
2008-09-22	118.449997	120.139999	116.019997	116.209999	81.030525	8844000
2008-09-23	116.209999	118.169998	114.139999	115.360001	80.437859	8012800
2008-09-24	116.930000	118.169998	114.260002	116.459999	81.204849	6574100
2008-09-25	117.750000	121.989998	116.120003	120.110001	83.749893	6539200
2008-09-26	117.209999	121.010002	117.010002	119.419998	83.268814	4760500
2008-09-29	117.440002	118.430000	109.949997	114.459999	79.810295	9586700
2008-09-30	115.830002	116.959999	111.809998	116.959999	81.553474	18991900
2008-10-01	115.510002	116.800003	107.750000	110.129997	76.791084	13134400
2008-10-02	108.480003	109.970001	103.040001	104.739998	73.032768	11458200
2008-10-03	105.160004	110.949997	103.029999	103.440002	72.126328	9637900
2008-10-06	101.209999	103.000000	96.599998	100.620003	70.159988	11521400
2008-10-07	101.500000	102.620003	94.239998	95.650002	66.694458	11416100
2008-10-08	91.510002	97.480003	89.980003	90.550003	63.138412	17980400
2008-10-09	95.290001	95.309998	88.230003	89.000000	62.057610	21293600
2008-10-10	87.410004	91.660004	83.510002	87.750000	61.186024	24637400
2008-10-13	90.440002	93.610001	86.949997	92.209999	64.295860	17101600
2008-10-14	96.419998	99.000000	92.000000	93.599998	65.265091	15114200
2008-10-15	92.769997	95.290001	87.709999	88.290001	61.562599	11330800
2008-10-16	89.379997	92.000000	84.349998	91.519997	63.814732	16271300
2008-10-17	91.750000	95.910004	87.709999	90.779999	63.298779	15230700
2008-10-20	92.209999	93.309998	89.330002	92.510002	64.505051	9747100
2008-10-21	92.220001	92.459999	88.570000	88.860001	61.959991	9716400
2008-10-22	87.000000	87.589996	80.800003	83.599998	58.292336	14198100
2008-10-23	84.089996	85.889999	81.000000	84.349998	58.815292	12358000
2008-10-24	79.269997	84.309998	78.820000	82.070000	57.225487	12287300
2008-10-27	80.269997	84.500000	79.010002	79.660004	55.545063	11099100
2008-10-28	81.400002	87.610001	79.519997	87.279999	60.858299	14205900
2008-10-29	87.739998	91.000000	86.250000	88.199997	61.499794	12692000
2008-10-30	91.010002	92.400002	88.900002	90.690002	63.236012	12033800
2008-10-31	90.900002	94.190002	89.029999	92.970001	64.825806	10506300
2008-11-03	92.639999	94.669998	92.169998	92.680000	64.623581	7686300
2008-11-04	94.760002	94.760002	92.070000	93.400002	65.125641	10173000
2008-11-05	92.930000	93.400002	89.699997	89.940002	62.713074	8706200
2008-11-06	87.680000	88.830002	84.279999	85.150002	59.705021	12522000
2008-11-07	85.779999	86.709999	84.250000	86.269997	60.490334	7927800
2008-11-10	87.989998	88.099998	82.739998	83.870003	58.807526	9685100
2008-11-11	83.250000	84.290001	80.250000	82.739998	58.015205	10013600
2008-11-12	80.730003	82.400002	79.570000	79.739998	55.911663	11368400
2008-11-13	79.620003	84.389999	75.400002	84.209999	59.045914	15103600
2008-11-14	82.629997	85.400002	79.500000	80.330002	56.325375	12023700
2008-11-17	79.400002	79.739998	77.160004	77.480003	54.327007	10315300
2008-11-18	79.129997	80.930000	77.000000	80.080002	56.150074	13050600
2008-11-19	79.930000	81.000000	75.730003	75.970001	53.268230	12606400
2008-11-20	75.000000	78.389999	70.510002	71.739998	50.302284	17634700
2008-11-21	72.739998	76.980003	69.500000	74.879997	52.503967	19804500
2008-11-24	75.739998	82.089996	75.000000	79.889999	56.016853	15023200
2008-11-25	81.370003	82.400002	78.220001	80.650002	56.549732	12519700
2008-11-26	79.519997	81.790001	78.610001	81.669998	57.264912	8240600
2008-11-28	81.000000	81.900002	80.099998	81.599998	57.215862	3908300
2008-12-01	80.949997	81.360001	76.790001	76.900002	53.920338	10265000
2008-12-02	77.800003	80.000000	76.139999	79.839996	55.981785	9305200
2008-12-03	78.620003	81.000000	76.989998	80.669998	56.563751	9757800
2008-12-04	80.029999	80.830002	76.180000	77.440002	54.298958	10914000
2008-12-05	76.779999	81.500000	75.309998	80.589996	56.507675	11212000
2008-12-08	82.570000	85.879997	81.730003	84.860001	59.501678	11177600
2008-12-09	83.820000	85.430000	82.199997	82.690002	57.980129	9356400
2008-12-10	83.949997	84.989998	81.830002	82.860001	58.099335	8187000
2008-12-11	81.500000	82.860001	79.769997	80.580002	56.500668	10682400
2008-12-12	78.680000	82.940002	78.059998	82.199997	57.636543	10381700
2008-12-15	82.510002	83.540001	80.000000	82.769997	58.036228	8848200
2008-12-16	83.110001	86.839996	82.870003	86.400002	60.581486	11559800
2008-12-17	85.440002	87.269997	84.660004	85.839996	60.188828	8592000
2008-12-18	85.769997	86.639999	82.959999	84.000000	58.898712	8029500
2008-12-19	85.220001	85.220001	82.970001	83.519997	58.562107	13098600
2008-12-22	83.269997	83.449997	80.320000	81.989998	57.489326	7083300
2008-12-23	82.349998	82.809998	80.129997	80.599998	56.514690	6374400
2008-12-24	80.550003	81.220001	79.919998	80.519997	56.458588	2415200
2008-12-26	80.930000	81.800003	80.550003	81.330002	57.026512	3101300
2008-12-29	81.720001	81.720001	79.680000	81.250000	56.970428	6062600
2008-12-30	81.830002	83.639999	81.519997	83.550003	58.583179	5774400
2008-12-31	83.500000	85.000000	83.500000	84.160004	59.010853	6667700
2009-01-02	83.889999	87.589996	83.889999	87.370003	61.261627	7558200
2009-01-05	86.419998	87.669998	86.180000	86.820000	60.875973	8315700
2009-01-06	87.110001	90.410004	86.370003	89.230003	62.565826	9649500
2009-01-07	87.830002	88.800003	87.120003	87.790001	61.556126	8455100
2009-01-08	87.809998	88.139999	85.980003	87.180000	61.128410	7231800
2009-01-09	87.050003	87.500000	84.250000	84.699997	59.389488	7440300
2009-01-12	84.570000	86.599998	84.419998	85.709999	60.097672	8072700
2009-01-13	85.500000	86.589996	84.790001	85.339996	59.838264	7657200
2009-01-14	84.199997	84.820000	82.110001	83.190002	58.330723	9470000
2009-01-15	83.610001	84.830002	82.260002	84.120003	58.982830	11734800
2009-01-16	84.610001	85.739998	83.080002	84.919998	59.543739	11245300
2009-01-20	84.760002	84.919998	81.760002	81.980003	57.482296	13800100
2009-01-21	86.290001	91.599998	86.000000	91.419998	64.101372	24905000
2009-01-22	89.830002	90.739998	88.110001	90.070000	63.154812	12350700
2009-01-23	88.400002	90.699997	87.809998	89.489998	62.748096	10253700
2009-01-26	89.769997	92.669998	89.519997	91.599998	64.227615	9840800
2009-01-27	91.769997	91.970001	90.500000	91.660004	64.269669	8720800
2009-01-28	92.699997	94.940002	91.910004	94.820000	66.485390	13407200
2009-01-29	93.580002	94.580002	92.019997	92.510002	64.865677	9233500
2009-01-30	92.230003	93.480003	91.250000	91.650002	64.262688	9617000
2009-02-02	90.599998	91.860001	89.690002	90.930000	63.757816	9926400
2009-02-03	91.070000	93.730003	90.160004	93.480003	65.545807	8864500
2009-02-04	93.739998	94.910004	91.820000	92.830002	65.090073	10189800
2009-02-05	92.129997	93.199997	91.220001	92.410004	64.795570	11622900
2009-02-06	92.510002	97.099998	91.650002	96.139999	67.777649	13055900
2009-02-09	95.930000	96.980003	94.720001	96.820000	68.257050	8165800
2009-02-10	95.580002	96.820000	92.959999	93.269997	65.754341	13541300
2009-02-11	93.480003	95.769997	93.000000	95.160004	67.086761	10765700
2009-02-12	94.410004	95.199997	92.199997	95.070000	67.023331	9917700
2009-02-13	94.790001	95.180000	93.570000	93.839996	66.156197	6742400
2009-02-17	91.730003	92.489998	90.500000	90.669998	63.921368	8903500
2009-02-18	91.169998	92.250000	90.440002	91.510002	64.513557	8492600
2009-02-19	91.059998	92.160004	88.449997	88.930000	62.694683	12622700
2009-02-20	88.050003	89.900002	87.339996	88.790001	62.595993	12400700
2009-02-23	89.300003	89.330002	84.190002	84.370003	59.479942	13509600
2009-02-24	84.629997	87.080002	84.099998	86.400002	60.911057	12915300
2009-02-25	86.000000	87.120003	82.849998	85.900002	60.558582	12646400
2009-02-26	86.849998	90.199997	86.330002	88.970001	62.722885	17423200
2009-02-27	88.120003	93.279999	88.010002	92.029999	64.880157	21311200
2009-03-02	91.169998	91.900002	88.750000	89.050003	62.779278	15231700
2009-03-03	90.160004	90.180000	87.190002	87.769997	61.876892	13744100
2009-03-04	88.970001	91.239998	87.599998	89.489998	63.089455	15391700
2009-03-05	88.129997	90.160004	87.019997	87.480003	61.672455	14930100
2009-03-06	87.470001	88.250000	83.809998	85.809998	60.495113	15186000
2009-03-09	84.699997	86.800003	83.019997	83.480003	58.852497	13151800
2009-03-10	85.110001	87.250000	83.639999	87.250000	61.510303	15914800
2009-03-11	87.510002	89.540001	86.720001	88.620003	62.476154	11823900
2009-03-12	88.589996	90.599998	87.489998	90.400002	63.731033	11829200
2009-03-13	90.400002	90.650002	89.290001	90.360001	63.702831	9111900
2009-03-16	91.650002	93.000000	90.540001	91.220001	64.309097	11793700
2009-03-17	91.110001	92.910004	90.449997	92.910004	65.500549	11489700
2009-03-18	89.459999	92.900002	89.410004	91.949997	64.823761	17954300
2009-03-19	92.839996	93.349998	91.510002	92.660004	65.324287	9899300
2009-03-20	93.160004	95.000000	92.180000	92.510002	65.218552	12193900
2009-03-23	93.699997	98.709999	93.699997	98.709999	69.589493	12407200
2009-03-24	97.690002	99.550003	97.519997	98.300003	69.300453	9346700
2009-03-25	98.470001	99.860001	96.089996	97.949997	69.053688	12017000
2009-03-26	98.470001	99.199997	97.750000	98.779999	69.638817	11434600
2009-03-27	95.989998	96.000000	92.750000	94.150002	66.374733	15745200
2009-03-30	92.000000	94.739998	91.800003	94.519997	66.635551	10964000
2009-03-31	94.959999	98.660004	94.849998	96.889999	68.306404	14553700
2009-04-01	96.129997	98.000000	95.699997	97.610001	68.813972	12212900
2009-04-02	99.150002	101.989998	98.379997	100.820000	71.077011	16219000
2009-04-03	99.730003	102.660004	99.709999	102.220001	72.063988	10962900
2009-04-06	100.900002	101.849998	100.000000	101.559998	71.598709	8819800
2009-04-07	100.169998	100.500000	98.519997	98.750000	69.617691	8768400
2009-04-08	99.449997	101.550003	99.000000	101.190002	71.337845	7285200
2009-04-09	102.010002	102.449997	100.250000	101.699997	71.697380	8013700
2009-04-13	100.279999	101.650002	99.040001	99.949997	70.463684	7797200
2009-04-14	99.080002	99.949997	98.269997	99.269997	69.984283	6276700
2009-04-15	98.230003	99.059998	96.440002	98.849998	69.688187	8164200
2009-04-16	99.739998	101.919998	99.180000	101.430000	71.507088	9259500
2009-04-17	101.180000	102.040001	99.690002	101.269997	71.394249	10214200
2009-04-20	100.290001	101.190002	99.209999	100.430000	70.802078	12524700
2009-04-21	98.410004	102.480003	98.199997	102.309998	72.127434	15226700
2009-04-22	101.169998	103.860001	101.059998	102.550003	72.296638	12120000
2009-04-23	102.650002	102.779999	99.800003	101.419998	71.499985	9440400
2009-04-24	101.169998	101.580002	99.500000	100.080002	70.555305	10157500
2009-04-27	99.610001	101.690002	99.290001	99.949997	70.463684	8611400
2009-04-28	99.360001	102.730003	99.250000	101.940002	71.866615	11110500
2009-04-29	101.980003	105.000000	101.669998	104.040001	73.347069	9783700
2009-04-30	104.550003	106.050003	102.849998	103.209999	72.761955	10654500
2009-05-01	103.779999	104.860001	102.940002	104.610001	73.748901	6234200
2009-05-04	105.260002	106.750000	104.610001	106.190002	74.862816	8313900
2009-05-05	106.000000	106.820000	105.510002	105.849998	74.623093	6750000
2009-05-06	105.230003	105.500000	103.709999	104.620003	74.141205	7530900
2009-05-07	104.650002	104.800003	101.830002	102.589996	72.702614	8521400
2009-05-08	103.580002	103.750000	99.830002	101.489998	71.923088	11575500
2009-05-11	101.089996	103.879997	100.949997	102.900002	72.922272	8253000
2009-05-12	102.980003	104.379997	102.370003	103.940002	73.659332	7961600
2009-05-13	102.879997	103.099998	101.349998	102.260002	72.468735	8202100
2009-05-14	101.720001	102.709999	100.769997	101.050003	71.611259	9445100
2009-05-15	100.900002	103.070000	100.570000	101.370003	71.838020	8367400
2009-05-18	102.000000	104.709999	101.940002	104.580002	74.112869	7429500
2009-05-19	104.330002	106.120003	104.000000	105.510002	74.771935	7079200
2009-05-20	105.510002	105.980003	103.809998	104.050003	73.737274	7083100
2009-05-21	103.070000	103.250000	101.739998	102.820000	72.865593	7411500
2009-05-22	102.669998	103.309998	101.750000	101.889999	72.206535	5596200
2009-05-26	101.320000	105.629997	101.019997	105.019997	74.424660	7211200
2009-05-27	104.339996	105.169998	102.910004	102.930000	72.943535	7119600
2009-05-28	103.339996	105.139999	102.680000	104.690002	74.190811	6127500
2009-05-29	104.470001	106.500000	103.949997	106.279999	75.317596	6871800
2009-06-01	106.940002	108.669998	106.669998	108.370003	76.798752	7725000
2009-06-02	107.510002	108.800003	106.660004	106.830002	75.707382	7045800
2009-06-03	106.529999	106.599998	105.110001	106.489998	75.466431	7688000
2009-06-04	106.169998	106.870003	105.599998	106.330002	75.353012	5468500
2009-06-05	107.330002	108.400002	106.750000	107.239998	75.997955	7665000
2009-06-08	106.639999	107.980003	105.500000	107.489998	76.175102	6363800
2009-06-09	108.150002	109.139999	107.989998	108.139999	76.635750	8585900
2009-06-10	109.199997	109.279999	107.050003	108.349998	76.784561	7578100
2009-06-11	108.750000	110.639999	108.559998	109.400002	77.528664	9134300
2009-06-12	108.400002	109.279999	107.750000	108.209999	76.685341	7250900
2009-06-15	107.629997	108.830002	107.239998	107.620003	76.267227	8567600
2009-06-16	108.470001	109.139999	107.269997	107.320000	76.054596	7231000
2009-06-17	107.459999	107.879997	106.879997	107.000000	75.827820	7366200
2009-06-18	106.930000	107.529999	106.120003	106.330002	75.353012	6206900
2009-06-19	106.309998	106.650002	105.500000	105.889999	75.041222	13559000
2009-06-22	105.180000	105.879997	104.230003	104.519997	74.070351	7295400
2009-06-23	104.750000	104.870003	103.790001	104.440002	74.013634	5152600
2009-06-24	105.389999	106.480003	103.720001	104.150002	73.808151	6395200
2009-06-25	103.699997	106.790001	103.510002	106.059998	75.161690	6900600
2009-06-26	106.500000	106.500000	105.050003	105.680000	74.892395	5127900
2009-06-29	105.989998	106.180000	105.160004	105.830002	74.998711	4681800
2009-06-30	105.690002	106.029999	103.809998	104.419998	73.999466	7512600
2009-07-01	105.000000	106.269997	104.730003	104.839996	74.297112	5537300
2009-07-02	103.800003	103.910004	101.730003	101.730003	72.093147	7026700
2009-07-06	101.570000	102.230003	100.470001	101.650002	72.036476	6522500
2009-07-07	101.339996	101.959999	100.029999	100.190002	71.001785	6685600
2009-07-08	100.290001	101.169998	99.500000	100.680000	71.349045	7380800
2009-07-09	101.120003	102.779999	100.849998	102.080002	72.341179	6153200
2009-07-10	100.970001	101.720001	99.800003	100.830002	71.455345	7465900
2009-07-13	101.279999	103.650002	100.190002	103.620003	73.432541	9494300
2009-07-14	103.419998	103.620003	102.519997	103.250000	73.170311	5413500
2009-07-15	104.750000	107.220001	104.599998	107.220001	75.983749	8699100
2009-07-16	106.839996	110.970001	106.790001	110.639999	78.407425	14997900
2009-07-17	113.410004	115.529999	113.160004	115.419998	81.794846	20188900
2009-07-20	114.529999	116.879997	114.389999	116.440002	82.517708	10682500
2009-07-21	115.870003	117.040001	115.379997	117.040001	82.942932	8301700
2009-07-22	116.180000	117.199997	115.089996	115.570000	81.901154	8813400
2009-07-23	115.059998	118.000000	115.059998	117.059998	82.957092	8461400
2009-07-24	116.680000	118.150002	116.629997	117.639999	83.368111	6261000
2009-07-27	116.949997	117.919998	116.570000	117.629997	83.361023	5069200
2009-07-28	116.629997	117.519997	116.339996	117.279999	83.113007	5782900
2009-07-29	116.360001	117.279999	116.050003	117.260002	83.098831	5100900
2009-07-30	118.000000	119.370003	117.669998	117.860001	83.524010	6803100
2009-07-31	117.559998	118.989998	117.559998	117.930000	83.573616	5329600
2009-08-03	118.879997	119.959999	118.690002	119.919998	84.983864	6108200
2009-08-04	119.169998	119.800003	119.019997	119.599998	84.757126	4993500
2009-08-05	118.519997	119.000000	117.860001	118.470001	83.956299	5025800
2009-08-06	118.309998	118.400002	116.699997	117.379997	83.571831	6003100
2009-08-07	118.110001	119.910004	118.110001	119.330002	84.960190	5763200
2009-08-10	118.169998	119.190002	117.970001	118.699997	84.511627	3981300
2009-08-11	118.029999	118.500000	117.320000	117.790001	83.863754	4844500
2009-08-12	117.599998	119.959999	117.419998	119.290001	84.931702	6289700
2009-08-13	119.279999	119.779999	118.629997	119.580002	85.138199	5489200
2009-08-14	119.290001	119.739998	117.620003	118.570000	84.419106	4796400
2009-08-17	116.690002	117.440002	116.209999	116.860001	83.201630	5349600
2009-08-18	116.809998	118.000000	116.730003	117.629997	83.749832	4286200
2009-08-19	116.360001	118.769997	116.120003	118.570000	84.419106	4837900
2009-08-20	118.440002	119.410004	118.099998	118.949997	84.689644	4841700
2009-08-21	119.650002	120.010002	118.550003	119.900002	85.366043	8306800
2009-08-24	119.919998	120.879997	119.099998	119.320000	84.953094	6363400
2009-08-25	119.250000	120.150002	118.709999	118.830002	84.604202	4652200
2009-08-26	118.639999	119.849998	117.510002	119.470001	85.059898	4515500
2009-08-27	118.730003	119.589996	117.849998	119.430000	85.031380	4356900
2009-08-28	120.099998	120.230003	117.769997	118.220001	84.169907	6235700
2009-08-31	117.099998	118.059998	116.919998	118.050003	84.048828	5439400
2009-09-01	117.669998	118.930000	116.500000	116.690002	83.080574	6303800
2009-09-02	116.339996	117.239998	116.000000	116.089996	82.653374	5178800
2009-09-03	116.550003	116.730003	115.150002	116.330002	82.824265	4936200
2009-09-04	116.580002	117.500000	116.209999	117.459999	83.628807	3451700
2009-09-08	117.940002	118.169998	116.629997	117.160004	83.415207	5797500
2009-09-09	117.029999	117.669998	116.160004	116.760002	83.130424	5248100
2009-09-10	116.989998	117.830002	116.750000	117.669998	83.778313	4889400
2009-09-11	117.800003	119.250000	117.470001	118.050003	84.048828	5893700
2009-09-14	117.000000	118.989998	116.940002	118.879997	84.639824	4758600
2009-09-15	118.779999	119.449997	118.160004	119.349998	84.974449	6536000
2009-09-16	119.500000	122.000000	119.300003	121.820000	86.733002	11236700
2009-09-17	121.139999	122.779999	121.050003	121.879997	86.775719	8392600
2009-09-18	122.449997	122.879997	121.620003	122.110001	86.939499	9935800
2009-09-21	121.029999	122.080002	120.879997	121.570000	86.555016	4515100
2009-09-22	122.089996	122.110001	120.980003	121.610001	86.583511	5564700
2009-09-23	121.260002	122.739998	120.709999	120.820000	86.021049	5538100
2009-09-24	120.690002	121.650002	120.400002	120.940002	86.106499	5426800
2009-09-25	120.269997	121.650002	120.099998	121.080002	86.206177	5187900
2009-09-28	120.519997	122.000000	118.940002	119.330002	84.960190	8248600
2009-09-29	119.360001	119.940002	118.599998	118.809998	84.589981	6748800
2009-09-30	119.180000	120.000000	117.550003	119.610001	85.159546	7733300
2009-10-01	119.389999	119.610001	117.559998	117.900002	83.942070	7067500
2009-10-02	117.400002	119.660004	117.260002	119.019997	84.739471	7581900
2009-10-05	118.900002	120.180000	118.129997	119.750000	85.259216	5673300
2009-10-06	120.389999	121.589996	120.220001	121.349998	86.398369	6659100
2009-10-07	121.120003	122.849998	120.940002	122.779999	87.416519	5872000
2009-10-08	122.519997	122.980003	121.849998	122.290001	87.067642	6498000
2009-10-09	122.430000	126.000000	122.300003	125.930000	89.659248	13123100
2009-10-12	125.440002	127.099998	125.199997	127.040001	90.449554	7730500
2009-10-13	126.220001	127.389999	126.199997	127.019997	90.435287	7581300
2009-10-14	127.709999	128.610001	126.599998	128.350006	91.382233	9545500
2009-10-15	127.559998	128.000000	126.320000	127.980003	91.118774	11904600
2009-10-16	123.150002	123.699997	121.250000	121.639999	86.604851	19216900
2009-10-19	121.760002	123.360001	121.610001	123.059998	87.615860	7514100
2009-10-20	123.360001	123.500000	121.500000	122.820000	87.445007	8780700
2009-10-21	122.180000	124.110001	120.860001	120.870003	86.056633	7171000
2009-10-22	120.750000	123.000000	120.339996	122.690002	87.352455	6027000
2009-10-23	122.949997	123.059998	120.000000	120.360001	85.693535	6799200
2009-10-26	120.610001	122.440002	119.550003	120.110001	85.515549	6538500
2009-10-27	120.180000	122.139999	119.150002	120.650002	85.899994	9445400
2009-10-28	120.470001	121.680000	119.870003	121.500000	86.505196	8780400
2009-10-29	122.150002	123.029999	121.599998	122.870003	87.480591	6309400
2009-10-30	122.629997	123.250000	120.480003	120.610001	85.871544	7711700
2009-11-02	120.769997	121.930000	119.500000	120.559998	85.835922	7049400
2009-11-03	119.529999	121.190002	119.529999	121.160004	86.263130	5706800
2009-11-04	121.459999	122.500000	121.160004	121.290001	86.355659	6353300
2009-11-05	122.120003	123.500000	122.000000	123.099998	87.644363	6701800
2009-11-06	122.510002	123.489998	122.230003	123.489998	88.316635	4979600
2009-11-09	123.919998	126.000000	123.489998	126.000000	90.111694	7764600
2009-11-10	125.300003	127.050003	125.169998	126.910004	90.762482	6444500
2009-11-11	126.550003	127.300003	125.940002	127.190002	90.962730	6530800
2009-11-12	126.610001	127.650002	126.110001	126.260002	90.297638	5345400
2009-11-13	126.410004	127.800003	126.269997	127.029999	90.848320	4979700
2009-11-16	127.169998	128.240005	127.029999	128.210007	91.692207	7822500
2009-11-17	127.430000	128.649994	127.400002	128.630005	91.992592	1027500
2009-11-18	128.050003	128.350006	127.550003	128.149994	91.649315	3970100
2009-11-19	127.279999	127.839996	126.510002	127.540001	91.213074	5308400
2009-11-20	127.169998	127.690002	126.459999	126.959999	90.798271	5354200
2009-11-23	127.699997	128.940002	127.650002	128.199997	91.685066	7003500
2009-11-24	127.900002	128.320007	127.139999	127.930000	91.491989	4816500
2009-11-25	127.879997	128.220001	127.080002	127.279999	91.027107	3967700
2009-11-27	124.589996	126.620003	124.260002	125.699997	89.897141	3319200
2009-11-30	125.120003	126.599998	124.919998	126.349998	90.362000	6302700
2009-12-01	127.290001	128.389999	126.849998	127.940002	91.499123	6578600
2009-12-02	127.320000	128.389999	127.160004	127.209999	90.977058	4597900
2009-12-03	127.599998	128.470001	127.250000	127.550003	91.220230	5760000
2009-12-04	128.399994	128.899994	126.000000	127.250000	91.005653	7068500
2009-12-07	126.879997	127.529999	126.589996	127.040001	90.855469	4144400
2009-12-08	126.970001	127.349998	126.160004	126.800003	90.683838	5351400
2009-12-09	126.699997	128.389999	126.110001	128.389999	91.820938	6071900
2009-12-10	128.130005	129.470001	128.089996	129.339996	92.500359	7077800
2009-12-11	129.009995	129.770004	128.710007	129.679993	92.743523	6597200
2009-12-14	129.649994	129.979996	129.600006	129.929993	92.922333	5201300
2009-12-15	129.460007	129.860001	127.940002	128.490005	91.892502	7862600
2009-12-16	128.740005	129.600006	128.350006	128.710007	92.049828	6372500
2009-12-17	128.000000	128.559998	127.120003	127.400002	91.112923	5909500
2009-12-18	127.970001	128.389999	127.000000	127.910004	91.477661	9106600
2009-12-21	127.800003	128.940002	127.680000	128.649994	92.006889	4772500
2009-12-22	129.300003	129.979996	129.190002	129.929993	92.922333	5535500
2009-12-23	129.699997	130.000000	129.300003	130.000000	92.972382	4127600
2009-12-24	129.889999	130.570007	129.479996	130.570007	93.380043	4265100
2009-12-28	130.990005	132.309998	130.720001	132.309998	94.624443	5800400
2009-12-29	132.279999	132.369995	131.800003	131.850006	94.295456	4184200
2009-12-30	131.229996	132.679993	130.679993	132.570007	94.810364	3867000
2009-12-31	132.410004	132.850006	130.750000	130.899994	93.616028	4223400
2010-01-04	131.179993	132.970001	130.850006	132.449997	94.724556	6155300
2010-01-05	131.679993	131.850006	130.100006	130.850006	93.580284	6841400
2010-01-06	130.679993	131.490005	129.809998	130.000000	92.972382	5605300
2010-01-07	129.869995	130.250000	128.910004	129.550003	92.650536	5840600
2010-01-08	129.070007	130.919998	129.050003	130.850006	93.580284	4197200
2010-01-11	131.059998	131.059998	128.669998	129.479996	92.600479	5730400
2010-01-12	129.029999	131.330002	129.000000	130.509995	93.337128	8081500
2010-01-13	130.389999	131.119995	129.160004	130.229996	93.136887	6455400
2010-01-14	130.550003	132.710007	129.910004	132.309998	94.624443	7111800
2010-01-15	132.029999	132.889999	131.089996	131.779999	94.245384	8494400
2010-01-19	131.630005	134.250000	131.559998	134.139999	95.933197	13916200
2010-01-20	130.460007	131.149994	128.949997	130.250000	93.151184	15197500
2010-01-21	130.470001	130.690002	128.059998	129.000000	92.257195	9608600
2010-01-22	128.669998	128.889999	125.370003	125.500000	89.754112	10088600
2010-01-25	126.330002	126.889999	125.709999	126.120003	90.197525	5738500
2010-01-26	125.919998	127.750000	125.410004	125.750000	89.932899	7135300
2010-01-27	125.820000	126.959999	125.040001	126.330002	90.347694	8719200
2010-01-28	127.029999	127.040001	123.050003	123.750000	88.502548	9622200
2010-01-29	124.320000	125.000000	121.900002	122.389999	87.529915	11571200
2010-02-01	123.230003	124.949997	122.779999	124.669998	89.160515	7242900
2010-02-02	124.790001	125.809998	123.949997	125.529999	89.775581	5899900
2010-02-03	125.160004	126.070000	125.070000	125.660004	89.868538	4177100
2010-02-04	125.190002	125.440002	122.900002	123.000000	87.966171	9126900
2010-02-05	123.040001	123.720001	121.830002	123.519997	88.338058	8617000
2010-02-08	123.150002	123.220001	121.739998	121.879997	87.555038	5718500
2010-02-09	122.650002	124.199997	122.459999	123.209999	88.510460	6044500
2010-02-10	122.940002	123.650002	122.209999	122.809998	88.223122	5219100
2010-02-11	122.580002	124.199997	122.059998	123.730003	88.884033	5089000
2010-02-12	123.010002	124.050003	121.610001	124.000000	89.077957	8017700
2010-02-16	124.910004	125.230003	124.110001	125.230003	89.961578	6777300
2010-02-17	125.500000	126.529999	125.209999	126.330002	90.751801	5827400
2010-02-18	126.129997	128.000000	126.000000	127.809998	91.814957	5525900
2010-02-19	127.349998	128.059998	126.870003	127.190002	91.369576	6303100
2010-02-22	127.300003	127.430000	126.309998	126.849998	91.125343	3808100
2010-02-23	126.480003	127.660004	126.000000	126.459999	90.845169	4591900
2010-02-24	127.019997	128.270004	126.809998	127.589996	91.656952	4782000
2010-02-25	126.050003	127.239998	125.570000	127.070000	91.283409	5658700
2010-02-26	127.010002	128.000000	126.739998	127.160004	91.348068	4784200
2010-03-01	127.500000	128.830002	127.470001	128.570007	92.360939	4577700
2010-03-02	128.699997	129.089996	127.129997	127.419998	91.534813	6013300
2010-03-03	127.730003	128.020004	126.680000	126.879997	91.146866	6390000
2010-03-04	127.070000	127.070000	125.470001	126.720001	91.031952	6032300
2010-03-05	127.169998	127.550003	127.040001	127.250000	91.412689	6140200
2010-03-08	127.059998	127.500000	126.360001	126.410004	90.809258	6199300
2010-03-09	126.269997	126.290001	125.199997	125.550003	90.191490	7528800
2010-03-10	125.989998	126.360001	125.209999	125.620003	90.241753	6916200
2010-03-11	125.709999	127.809998	125.709999	127.599998	91.664131	7922200
2010-03-12	127.910004	128.369995	127.510002	127.940002	91.908371	5169500
2010-03-15	127.400002	128.339996	127.279999	127.830002	91.829369	4497700
2010-03-16	128.000000	128.880005	127.449997	128.669998	92.432785	6134900
2010-03-17	128.899994	128.929993	127.360001	127.760002	91.779068	6348400
2010-03-18	127.459999	128.750000	127.449997	128.380005	92.224472	4954400
2010-03-19	127.709999	128.929993	126.779999	127.709999	91.743134	10744300
2010-03-22	127.110001	128.389999	126.570000	127.980003	91.937088	5651900
2010-03-23	127.940002	129.429993	127.639999	129.369995	92.935631	5978500
2010-03-24	128.630005	129.949997	128.470001	128.529999	92.332191	6669300
2010-03-25	129.360001	130.729996	129.130005	129.240005	92.842270	7603200
2010-03-26	128.929993	129.779999	128.720001	129.259995	92.856621	5550800
2010-03-29	129.300003	129.949997	128.259995	128.589996	92.375290	4643000
2010-03-30	128.899994	129.130005	128.250000	128.770004	92.504601	3426600
2010-03-31	128.229996	128.750000	127.650002	128.250000	92.131065	4904800
2010-04-01	128.949997	129.309998	127.550003	128.250000	92.131065	4980500
2010-04-05	128.380005	129.800003	128.139999	129.350006	92.921257	4118700
2010-04-06	128.679993	129.300003	128.050003	128.929993	92.619553	3926300
2010-04-07	128.529999	129.270004	128.009995	128.479996	92.296280	5157000
2010-04-08	128.039993	128.229996	127.199997	127.610001	91.671310	6006900
2010-04-09	127.879997	128.869995	127.120003	128.759995	92.497421	5185100
2010-04-12	128.570007	128.960007	128.240005	128.360001	92.210075	3992300
2010-04-13	128.259995	129.429993	127.839996	129.029999	92.691376	6819100
2010-04-14	129.729996	131.419998	129.460007	131.250000	94.286163	8545800
2010-04-15	130.529999	131.139999	130.190002	130.889999	94.027550	6425300
2010-04-16	130.679993	132.169998	130.250000	130.630005	93.840805	9546200
2010-04-19	130.380005	132.279999	130.380005	132.229996	94.990173	11353700
2010-04-20	129.199997	130.330002	128.259995	129.690002	93.165535	15216500
2010-04-21	129.869995	130.270004	128.500000	128.990005	92.662674	7559200
2010-04-22	128.639999	129.360001	127.769997	129.130005	92.763222	6018500
2010-04-23	129.080002	130.100006	128.710007	129.990005	93.381042	6197300
2010-04-26	129.759995	131.039993	129.539993	130.729996	93.912636	5285400
2010-04-27	129.899994	132.000000	128.710007	128.820007	92.540558	10916700
2010-04-28	129.399994	130.470001	129.029999	130.100006	93.460052	7122300
2010-04-29	130.550003	131.210007	130.149994	130.460007	93.718674	5786900
2010-04-30	130.429993	130.639999	128.839996	129.000000	92.669823	6266700
2010-05-03	129.389999	130.139999	128.800003	129.600006	93.100853	4992100
2010-05-04	128.889999	128.929993	126.570000	128.119995	92.037643	8285000
2010-05-05	127.120003	128.229996	126.870003	127.459999	91.563553	6072800
2010-05-06	126.290001	127.930000	116.000000	123.919998	89.476814	13168800
2010-05-07	123.360001	124.389999	120.000000	122.099998	88.162674	10584800
2010-05-10	126.269997	126.669998	125.059998	126.269997	91.173630	8463900
2010-05-11	125.209999	128.419998	125.150002	126.889999	91.621315	6498900
2010-05-12	127.160004	132.850006	127.010002	132.679993	95.802017	16626900
2010-05-13	130.929993	133.100006	130.850006	131.479996	94.935547	10497800
2010-05-14	131.059998	131.669998	129.410004	131.190002	94.726151	9920100
2010-05-17	130.679993	131.759995	128.699997	130.440002	94.184608	8923400
2010-05-18	131.259995	131.990005	129.899994	129.949997	93.830795	9330000
2010-05-19	129.369995	130.500000	127.820000	128.860001	93.043762	8669300
2010-05-20	127.220001	127.959999	123.680000	123.800003	89.390182	13176500
2010-05-21	122.160004	125.610001	121.400002	125.419998	90.559891	12639500
2010-05-24	125.260002	126.019997	124.040001	124.449997	89.859512	6868600
2010-05-25	121.470001	124.949997	121.470001	124.519997	89.910042	9494800
2010-05-26	124.889999	125.940002	123.000000	123.230003	88.978592	9083200
2010-05-27	125.050003	126.389999	124.769997	126.389999	91.260300	7725900
2010-05-28	125.959999	126.279999	124.290001	125.260002	90.444366	7421900
2010-06-01	124.690002	126.879997	124.199997	124.339996	89.780060	7135400
2010-06-02	124.849998	127.500000	124.349998	127.410004	91.996765	7705300
2010-06-03	127.750000	128.220001	126.459999	127.959999	92.393944	6645300
2010-06-04	126.370003	127.099998	124.669998	125.279999	90.458817	9669200
2010-06-07	125.570000	125.860001	124.129997	124.129997	89.628441	6951400
2010-06-08	124.260002	124.459999	122.820000	123.720001	89.332390	8399200
2010-06-09	124.830002	125.839996	123.580002	123.900002	89.462364	7795500
2010-06-10	125.989998	128.220001	125.800003	127.680000	92.191750	7479700
2010-06-11	126.730003	128.800003	126.440002	128.449997	92.747734	5820200
2010-06-14	128.500000	129.970001	128.490005	128.500000	92.783829	6753000
2010-06-15	128.929993	129.949997	128.369995	129.789993	93.715271	6652500
2010-06-16	128.339996	130.679993	128.339996	130.350006	94.119629	6401000
2010-06-17	130.070007	131.029999	129.860001	130.979996	94.574524	5571000
2010-06-18	131.020004	131.250000	130.130005	130.149994	93.975212	9581400
2010-06-21	131.419998	131.940002	130.220001	130.649994	94.336250	6857800
2010-06-22	130.369995	131.470001	129.070007	129.300003	93.361458	6030200
2010-06-23	129.250000	131.470001	129.089996	130.110001	93.946312	6855800
2010-06-24	129.570007	129.729996	127.699997	128.190002	92.559967	5565500
2010-06-25	128.339996	129.100006	127.120003	127.120003	91.787384	10420400
2010-06-28	127.650002	129.470001	127.220001	128.979996	93.130424	6335100
2010-06-29	127.349998	128.399994	124.120003	125.089996	90.321617	9376200
2010-06-30	124.830002	125.220001	123.000000	123.480003	89.159103	8018000
2010-07-01	123.550003	124.209999	121.610001	122.570000	88.502060	9742100
2010-07-02	123.290001	123.290001	120.610001	121.860001	87.989388	6454500
2010-07-06	123.580002	124.629997	122.169998	123.459999	89.144676	6348700
2010-07-07	123.470001	127.120003	123.470001	127.000000	91.700722	7090300
2010-07-08	127.370003	128.149994	126.739998	127.970001	92.401123	5439300
2010-07-09	127.900002	128.199997	127.290001	127.959999	92.393944	3898000
2010-07-12	127.370003	128.830002	127.160004	128.669998	92.906593	4206900
2010-07-13	128.970001	130.979996	128.690002	130.479996	94.213463	6687700
2010-07-14	129.320007	131.600006	129.139999	130.720001	94.386780	6607200
2010-07-15	129.869995	130.919998	129.550003	130.720001	94.386780	6186800
2010-07-16	129.960007	130.149994	127.849998	128.029999	92.444443	7002900
2010-07-19	128.669998	130.380005	128.369995	129.789993	93.715271	8388600
2010-07-20	122.970001	126.559998	122.930000	126.550003	91.375816	16337400
2010-07-21	126.440002	126.500000	124.620003	125.269997	90.451591	8615500
2010-07-22	126.320000	127.779999	126.050003	127.470001	92.040108	6909000
2010-07-23	127.300003	128.800003	127.000000	128.380005	92.697189	5078000
2010-07-26	128.179993	128.429993	127.139999	128.410004	92.718834	5174900
2010-07-27	128.779999	129.169998	127.889999	128.630005	92.877678	4648200
2010-07-28	128.669998	129.350006	127.879997	128.429993	92.733269	4248800
2010-07-29	129.059998	129.500000	127.139999	128.020004	92.437225	8994200
2010-07-30	127.430000	128.979996	127.040001	128.399994	92.711594	6021000
2010-08-02	129.250000	131.199997	129.250000	130.759995	94.415665	6437500
2010-08-03	130.029999	131.039993	129.330002	130.369995	94.134056	5091800
2010-08-04	130.460007	131.500000	129.850006	131.270004	94.783913	4567500
2010-08-05	130.729996	131.979996	130.529999	131.830002	95.188271	4520600
2010-08-06	130.410004	130.479996	128.759995	130.139999	94.433624	6136200
2010-08-09	130.789993	132.339996	130.399994	132.000000	95.783279	6131700
2010-08-10	131.179993	132.490005	130.770004	131.839996	95.667152	5471700
2010-08-11	130.690002	130.690002	129.460007	129.830002	94.208649	6316100
2010-08-12	127.690002	128.779999	127.519997	128.300003	93.098457	5132200
2010-08-13	127.959999	128.460007	127.330002	127.870003	92.786415	4669400
2010-08-16	127.470001	128.229996	126.959999	127.769997	92.713844	4009200
2010-08-17	128.830002	129.850006	127.900002	128.449997	93.207283	4298300
2010-08-18	128.869995	130.199997	127.800003	129.389999	93.889381	4883200
2010-08-19	128.669998	129.589996	128.020004	128.899994	93.533821	5402400
2010-08-20	128.720001	128.979996	126.959999	127.500000	92.517944	6246300
2010-08-23	127.570000	128.029999	126.440002	126.470001	91.770515	4034400
2010-08-24	125.209999	126.019997	124.570000	124.900002	90.631294	5621200
2010-08-25	124.570000	125.599998	124.000000	125.269997	90.899773	5235300
2010-08-26	125.779999	125.779999	122.779999	122.779999	89.092972	7746600
2010-08-27	123.830002	124.800003	122.419998	124.730003	90.507950	6214200
2010-08-30	125.080002	125.269997	123.400002	123.400002	89.542847	3604000
2010-08-31	123.309998	123.989998	122.279999	123.129997	89.346947	5624200
2010-09-01	125.309998	126.309998	124.519997	125.769997	91.262581	5623100
2010-09-02	126.029999	126.230003	124.650002	125.040001	90.732887	5103300
2010-09-03	126.220001	127.599998	125.900002	127.580002	92.576012	5142900
2010-09-07	126.989998	127.360001	125.879997	125.949997	91.393204	4353300
2010-09-08	126.019997	126.519997	125.389999	126.080002	91.487564	4477500
2010-09-09	127.269997	127.570000	126.150002	126.360001	91.690735	3436700
2010-09-10	126.989998	128.289993	126.260002	127.989998	92.873505	4418700
2010-09-13	128.630005	130.000000	128.520004	129.610001	94.049034	5271300
2010-09-14	128.429993	129.919998	128.429993	128.850006	93.497536	4850500
2010-09-15	128.649994	129.960007	128.539993	129.429993	93.918396	4762500
2010-09-16	129.199997	129.949997	128.800003	129.669998	94.092575	4685000
2010-09-17	129.919998	130.600006	129.699997	130.190002	94.469917	10397400
2010-09-20	130.240005	132.089996	130.110001	131.789993	95.630898	7145500
2010-09-21	131.449997	132.800003	130.779999	131.979996	95.768761	5267900
2010-09-22	131.610001	132.580002	131.399994	132.570007	96.196877	4922400
2010-09-23	131.419998	132.779999	131.220001	131.669998	95.543816	3898800
2010-09-24	132.419998	134.149994	132.339996	134.110001	97.314362	7122400
2010-09-27	133.509995	135.000000	133.509995	134.649994	97.706177	6155400
2010-09-28	134.669998	135.139999	133.710007	134.889999	97.880341	7481300
2010-09-29	134.399994	135.800003	134.339996	135.479996	98.308449	5151200
2010-09-30	135.500000	136.110001	133.669998	134.139999	97.336113	6425800
2010-10-01	135.509995	136.279999	135.089996	135.639999	98.424576	5621200
2010-10-04	135.229996	135.919998	134.389999	135.250000	98.141602	4059900
2010-10-05	136.179993	137.899994	136.119995	137.660004	99.890350	6202500
2010-10-06	136.880005	137.960007	136.830002	137.839996	100.020973	4783000
2010-10-07	137.919998	138.880005	137.520004	138.720001	100.659500	6440800
2010-10-08	138.399994	139.089996	138.059998	138.850006	100.753845	4540800
2010-10-11	138.789993	139.940002	138.639999	139.660004	101.341621	4004300
2010-10-12	138.399994	139.990005	138.270004	139.850006	101.479500	5637300
2010-10-13	139.910004	141.479996	139.779999	140.369995	101.856827	8784300
2010-10-14	140.350006	141.500000	139.690002	141.500000	102.676788	5653100
2010-10-15	142.100006	142.100006	140.539993	141.059998	102.357475	7220400
2010-10-18	140.899994	143.029999	140.839996	142.830002	103.641876	10322700
2010-10-19	137.300003	139.339996	136.699997	138.029999	100.158844	14159100
2010-10-20	138.279999	139.869995	138.130005	139.070007	100.913490	6945500
2010-10-21	139.809998	140.490005	138.399994	139.830002	101.464973	6221200
2010-10-22	140.149994	140.750000	139.460007	139.669998	101.348885	4105300
2010-10-25	140.419998	141.399994	139.809998	139.839996	101.472183	4870000
2010-10-26	139.289993	142.000000	138.529999	140.669998	102.074509	7327100
2010-10-27	139.520004	141.570007	139.000000	141.429993	102.625969	6465300
2010-10-28	141.839996	141.949997	140.419998	140.899994	102.241379	5481600
2010-10-29	140.899994	144.000000	140.750000	143.600006	104.200592	8439300
2010-11-01	143.639999	144.259995	142.320007	143.320007	103.997406	5674600
2010-11-02	143.850006	144.710007	143.710007	143.839996	104.374733	4626400
2010-11-03	144.240005	144.460007	142.630005	144.169998	104.614204	5182100
2010-11-04	144.820007	146.839996	144.710007	146.789993	106.515343	6622500
2010-11-05	145.940002	146.929993	145.669998	146.919998	106.609657	4995800
2010-11-08	145.350006	146.580002	145.250000	146.460007	106.748177	4459700
2010-11-09	146.699997	147.529999	145.630005	146.139999	106.514931	5700600
2010-11-10	146.089996	146.789993	145.630005	146.550003	106.813766	5172000
2010-11-11	144.699997	145.500000	143.350006	145.429993	105.997437	4752200
2010-11-12	144.589996	145.770004	143.550003	143.740005	104.765686	4731500
2010-11-15	143.889999	144.750000	143.270004	143.639999	104.692787	3827700
2010-11-16	142.929993	143.380005	141.179993	142.240005	103.672409	6342100
2010-11-17	142.490005	142.490005	141.389999	141.949997	103.461029	4785900
2010-11-18	143.039993	144.990005	142.750000	144.360001	105.217560	4236200
2010-11-19	144.380005	145.350006	143.990005	145.050003	105.720482	5015900
2010-11-22	144.000000	145.429993	143.559998	145.389999	105.968269	3730700
2010-11-23	144.240005	144.529999	142.330002	143.179993	104.357552	4570300
2010-11-24	143.949997	146.440002	143.820007	145.809998	106.274399	4874100
2010-11-26	145.300003	145.300003	143.570007	143.899994	104.882271	2081300
2010-11-29	143.529999	143.669998	141.500000	142.889999	104.146141	5040300
2010-11-30	142.240005	142.759995	141.279999	141.460007	103.103897	7674800
2010-12-01	143.610001	145.130005	143.509995	144.410004	105.254028	6822800
2010-12-02	144.330002	145.850006	144.300003	145.179993	105.815247	5374000
2010-12-03	144.250000	145.679993	144.250000	145.380005	105.961037	3710600
2010-12-06	144.539993	145.869995	144.520004	144.990005	105.676758	3321800
2010-12-07	146.020004	146.300003	143.869995	144.020004	104.969765	4828600
2010-12-08	144.350006	145.649994	143.839996	144.979996	105.669472	4961400
2010-12-09	145.940002	145.940002	143.520004	144.300003	105.173836	4405300
2010-12-10	144.880005	144.949997	143.729996	144.820007	105.552849	3503800
2010-12-13	145.139999	145.399994	144.210007	144.279999	105.159279	4741000
2010-12-14	144.259995	146.009995	144.259995	145.820007	106.281738	4800800
2010-12-15	145.130005	145.720001	144.309998	144.720001	105.479942	4447400
2010-12-16	144.839996	145.320007	144.149994	144.550003	105.356049	4178600
2010-12-17	144.690002	145.500000	144.399994	145.000000	105.684059	10027000
2010-12-20	145.389999	145.539993	144.389999	144.509995	105.326881	3995000
2010-12-21	144.990005	145.990005	144.330002	145.740005	106.223389	3777100
2010-12-22	145.660004	146.399994	145.580002	145.949997	106.376442	3388800
2010-12-23	145.889999	146.330002	145.330002	145.889999	106.332726	2424500
2010-12-27	145.119995	145.699997	145.000000	145.339996	105.931854	2314700
2010-12-28	145.309998	146.149994	145.059998	145.710007	106.201546	2699600
2010-12-29	146.000000	147.500000	145.710007	146.520004	106.791908	3661100
2010-12-30	146.360001	147.110001	146.250000	146.669998	106.901199	3039100
2010-12-31	146.729996	147.070007	145.960007	146.759995	106.966820	2969800
2011-01-03	147.210007	148.199997	147.139999	147.479996	107.491608	4603800
2011-01-04	147.559998	148.220001	146.639999	147.639999	107.608238	5060100
2011-01-05	147.339996	147.479996	146.729996	147.050003	107.178162	4657400
2011-01-06	147.130005	148.789993	146.820007	148.660004	108.351669	5029200
2011-01-07	148.789993	148.860001	146.940002	147.929993	107.819580	4135700
2011-01-10	147.580002	148.059998	147.229996	147.639999	107.608238	3633400
2011-01-11	148.199997	148.350006	146.750000	147.279999	107.345818	4163600
2011-01-12	147.990005	149.289993	147.669998	149.100006	108.672363	4091500
2011-01-13	149.240005	149.289993	148.250000	148.820007	108.468285	3445800
2011-01-14	148.889999	150.000000	148.470001	150.000000	109.328308	4544200
2011-01-18	149.820007	151.460007	149.380005	150.649994	109.802071	9176900
2011-01-19	153.259995	156.130005	152.830002	155.690002	113.475510	12141000
2011-01-20	154.529999	155.960007	154.449997	155.800003	113.555687	7439900
2011-01-21	156.399994	156.779999	154.960007	155.500000	113.337029	7009000
2011-01-24	155.419998	159.789993	155.330002	159.630005	116.347160	7285100
2011-01-25	159.210007	164.350006	159.000000	161.440002	117.666451	8260800
2011-01-26	161.669998	161.899994	160.419998	161.039993	117.374878	5353100
2011-01-27	161.429993	162.179993	160.860001	161.070007	117.396736	4878300
2011-01-28	161.050003	161.919998	158.669998	159.210007	116.041054	6725600
2011-01-31	159.179993	162.000000	158.679993	162.000000	118.074593	7197200
2011-02-01	162.110001	163.940002	162.000000	163.559998	119.211594	5831300
2011-02-02	163.399994	163.600006	162.610001	163.300003	119.022110	3904000
2011-02-03	163.160004	164.199997	162.809998	163.529999	119.189728	4683400
2011-02-04	163.479996	164.139999	163.220001	164.000000	119.532295	3755200
2011-02-07	164.080002	164.990005	164.020004	164.820007	120.130005	4928100
2011-02-08	164.820007	166.250000	164.320007	166.050003	121.505592	5612600
2011-02-09	165.619995	165.970001	164.100006	164.649994	120.481216	4633600
2011-02-10	163.899994	165.000000	163.179993	164.089996	120.071426	5737800
2011-02-11	163.979996	165.009995	163.309998	163.850006	119.895828	5185200
2011-02-14	164.179993	164.380005	162.850006	163.220001	119.434830	4129800
2011-02-15	162.889999	163.570007	162.520004	162.839996	119.156708	3768700
2011-02-16	163.330002	163.600006	162.750000	163.399994	119.566505	3216000
2011-02-17	163.300003	164.669998	162.850006	164.240005	120.181229	3230500
2011-02-18	164.460007	164.839996	164.100006	164.839996	120.620224	4245000
2011-02-22	163.570007	164.259995	161.779999	161.949997	118.505493	5209300
2011-02-23	161.809998	162.679993	160.139999	160.179993	117.210274	5998100
2011-02-24	159.630005	161.270004	159.029999	160.770004	117.642036	5707500
2011-02-25	161.059998	162.339996	160.860001	162.279999	118.746956	4518400
2011-02-28	162.360001	162.990005	161.240005	161.880005	118.454262	4773000
2011-03-01	163.149994	163.149994	159.880005	159.970001	117.056625	4382800
2011-03-02	159.429993	161.110001	159.410004	160.160004	117.195717	3413000
2011-03-03	161.419998	164.000000	161.270004	163.479996	119.625053	4057800
2011-03-04	163.399994	164.309998	160.649994	161.830002	118.417671	4910700
2011-03-07	161.600006	162.979996	158.850006	159.929993	117.027382	5312000
2011-03-08	159.699997	163.429993	159.210007	162.279999	118.746956	5384800
2011-03-09	163.470001	167.720001	163.279999	165.860001	121.366562	9086600
2011-03-10	164.639999	164.669998	161.380005	162.020004	118.556679	7041400
2011-03-11	162.399994	163.240005	160.839996	162.429993	118.856697	4271000
2011-03-14	161.160004	161.979996	160.089996	161.389999	118.095718	4300500
2011-03-15	157.350006	159.639999	156.880005	159.020004	116.361534	6475800
2011-03-16	156.520004	156.979996	151.710007	153.000000	111.956390	12195300
2011-03-17	154.000000	154.500000	152.699997	154.179993	112.819839	7376400
2011-03-18	156.500000	156.949997	154.320007	155.889999	114.071167	11450000
2011-03-21	157.639999	159.630005	157.070007	157.679993	115.380951	5784000
2011-03-22	158.559998	158.610001	157.520004	158.000000	115.615120	4311400
2011-03-23	158.000000	160.080002	157.529999	159.529999	116.734680	4782500
2011-03-24	160.229996	160.710007	158.839996	160.039993	117.107864	5145800
2011-03-25	160.979996	162.740005	160.759995	162.179993	118.673805	5348100
2011-03-28	161.539993	162.580002	161.119995	161.369995	118.081062	3972800
2011-03-29	161.339996	163.089996	161.149994	162.880005	119.185997	3456700
2011-03-30	163.550003	163.990005	163.020004	163.600006	119.712906	3394100
2011-03-31	163.399994	164.059998	163.070007	163.070007	119.325050	3860800
2011-04-01	163.699997	164.419998	163.039993	164.270004	120.203171	4381900
2011-04-04	164.419998	164.729996	163.580002	164.250000	120.188515	3225100
2011-04-05	163.809998	164.699997	163.619995	163.990005	119.998260	3612000
2011-04-06	164.339996	164.750000	163.809998	164.039993	120.034882	3774800
2011-04-07	164.100006	164.550003	163.279999	164.380005	120.283623	3666700
2011-04-08	164.350006	164.380005	163.160004	164.050003	120.042145	3324100
2011-04-11	163.440002	164.000000	163.110001	163.949997	119.968925	4139000
2011-04-12	163.360001	163.770004	162.300003	163.250000	119.456795	3860600
2011-04-13	163.970001	164.929993	163.660004	163.949997	119.968925	4181900
2011-04-14	163.839996	165.360001	163.160004	164.970001	120.715355	4699100
2011-04-15	165.000000	166.339996	164.869995	166.210007	121.622704	5287400
2011-04-18	164.639999	166.160004	162.860001	165.940002	121.425171	6160700
2011-04-19	165.710007	166.380005	164.440002	165.399994	121.029953	6547100
2011-04-20	163.100006	165.889999	162.190002	164.750000	120.554344	10891800
2011-04-21	165.630005	168.449997	164.860001	168.279999	123.137444	6158400
2011-04-25	167.649994	168.770004	167.229996	167.669998	122.691086	3583800
2011-04-26	167.990005	169.199997	167.399994	168.490005	123.291084	7300000
2011-04-27	168.610001	170.589996	168.460007	170.369995	124.666725	5299700
2011-04-28	169.990005	171.380005	169.699997	170.779999	124.966743	5087700
2011-04-29	171.100006	173.000000	170.479996	170.580002	124.820419	5587700
2011-05-02	172.110001	173.539993	171.490005	172.149994	125.969254	5396200
2011-05-03	172.000000	173.479996	171.229996	172.869995	126.496117	5007700
2011-05-04	172.360001	172.619995	169.589996	170.619995	124.849686	6890300
2011-05-05	170.470001	170.869995	167.500000	168.460007	123.269135	7332000
2011-05-06	169.029999	170.149994	168.240005	168.889999	124.136452	4839400
2011-05-09	168.389999	169.850006	168.309998	169.100006	124.290794	3594800
2011-05-10	169.250000	170.899994	169.220001	170.380005	125.231628	4934800
2011-05-11	170.300003	170.520004	167.820007	169.500000	124.584793	4663200
2011-05-12	169.649994	172.770004	168.649994	172.240005	126.598740	5138500
2011-05-13	171.699997	172.149994	169.440002	169.919998	124.893501	5167400
2011-05-16	169.809998	170.639999	168.309998	168.860001	124.114395	4662200
2011-05-17	167.850006	171.410004	166.529999	170.500000	125.319824	8773200
2011-05-18	170.100006	171.190002	169.460007	170.440002	125.275757	4154300
2011-05-19	170.860001	171.399994	169.320007	170.589996	125.385971	3538300
2011-05-20	170.399994	171.149994	169.380005	170.160004	125.069969	4869900
2011-05-23	168.580002	168.690002	167.070007	168.259995	123.673393	5144000
2011-05-24	168.500000	168.669998	167.509995	167.990005	123.474953	4643600
2011-05-25	167.630005	168.399994	167.509995	167.750000	123.298515	3882100
2011-05-26	167.460007	167.500000	165.899994	167.179993	122.879578	5771300
2011-05-27	167.910004	168.470001	167.000000	167.500000	123.114799	3277600
2011-05-31	168.440002	169.889999	167.820007	168.929993	124.165871	9123400
2011-06-01	168.899994	169.580002	166.500000	166.559998	122.423851	5134600
2011-06-02	166.440002	167.100006	165.710007	166.089996	122.078384	3854100
2011-06-03	164.300003	165.889999	164.130005	165.050003	121.314018	5230500
2011-06-06	164.759995	165.580002	164.270004	164.750000	121.093460	3619700
2011-06-07	165.110001	165.240005	163.610001	163.690002	120.314392	4187000
2011-06-08	163.270004	164.850006	163.259995	164.339996	120.792130	3850800
2011-06-09	165.009995	165.960007	164.759995	164.839996	121.159637	4299800
2011-06-10	164.570007	164.839996	162.869995	163.179993	119.939514	4683300
2011-06-13	164.440002	164.460007	162.729996	163.169998	119.932159	5099200
2011-06-14	163.869995	164.570007	163.649994	164.119995	120.630470	7050000
2011-06-15	162.750000	163.410004	161.520004	162.330002	119.314735	5225600
2011-06-16	162.059998	163.630005	161.779999	162.669998	119.564629	4861100
2011-06-17	164.240005	165.100006	163.580002	164.440002	120.865685	7149700
2011-06-20	163.699997	165.610001	163.589996	165.020004	121.291924	3956100
2011-06-21	165.199997	166.750000	164.000000	166.220001	122.173935	5387300
2011-06-22	165.589996	166.809998	165.100006	165.679993	121.777054	3960500
2011-06-23	164.059998	166.729996	163.800003	166.119995	122.100456	5271500
2011-06-24	165.850006	165.940002	164.570007	165.070007	121.328690	4402600
2011-06-27	165.740005	168.240005	165.210007	167.619995	123.203003	4446700
2011-06-28	168.330002	170.699997	168.009995	170.009995	124.959686	4850000
2011-06-29	170.610001	170.860001	169.820007	170.539993	125.349220	3817100
2011-06-30	171.110001	172.449997	170.750000	171.550003	126.091576	5105200
2011-07-01	171.610001	174.649994	171.490005	174.539993	128.289291	5181700
2011-07-05	173.520004	175.429993	173.520004	175.429993	128.943466	4586500
2011-07-06	175.190002	177.770004	175.089996	177.710007	130.619263	5885900
2011-07-07	176.779999	177.270004	176.119995	176.479996	129.715195	5905600
2011-07-08	175.490005	176.490005	175.009995	176.490005	129.722580	4399900
2011-07-11	174.899994	176.149994	174.610001	174.990005	128.619995	4766500
2011-07-12	174.929993	175.369995	173.889999	174.050003	127.929108	5036800
2011-07-13	174.899994	176.320007	174.000000	174.320007	128.127579	4074800
2011-07-14	174.399994	176.100006	173.839996	174.229996	128.061432	4613100
2011-07-15	175.080002	175.940002	174.070007	175.539993	129.024292	5347100
2011-07-18	174.729996	176.460007	173.580002	175.279999	128.833206	8879700
2011-07-19	178.740005	185.210007	178.649994	185.210007	136.131836	13245600
2011-07-20	183.839996	184.419998	183.000000	183.649994	134.985214	5901100
2011-07-21	183.589996	185.500000	182.899994	184.899994	135.904037	4958400
2011-07-22	184.639999	185.630005	184.259995	185.179993	136.109787	4516100
2011-07-25	183.889999	184.960007	183.279999	183.699997	135.021942	4987000
2011-07-26	182.940002	184.050003	182.649994	182.929993	134.455994	4356200
2011-07-27	182.009995	182.910004	180.929993	181.350006	133.294693	5806800
2011-07-28	181.059998	183.270004	180.880005	181.800003	133.625488	4478800
2011-07-29	180.259995	183.429993	179.729996	181.850006	133.662231	6665600
2011-08-01	182.600006	183.690002	178.500000	180.750000	132.853729	5842700
2011-08-02	179.949997	182.289993	177.860001	178.050003	130.869202	5770400
2011-08-03	177.669998	179.229996	175.410004	178.830002	131.442474	6722000
2011-08-04	176.500000	177.919998	171.179993	171.479996	126.040100	11022300
2011-08-05	172.100006	174.220001	166.520004	172.979996	127.142647	11871800
2011-08-08	168.830002	172.610001	166.000000	166.220001	122.706009	15804900
2011-08-09	167.460007	171.050003	162.000000	170.610001	125.946678	12517600
2011-08-10	168.179993	169.229996	161.850006	162.539993	119.989388	13993600
2011-08-11	164.100006	168.770004	162.940002	166.729996	123.082489	9175600
2011-08-12	168.500000	169.380005	165.830002	168.199997	124.167633	5187000
2011-08-15	171.320007	174.000000	170.389999	172.990005	127.703720	7645400
2011-08-16	172.190002	172.190002	169.000000	171.240005	126.411819	5585400
2011-08-17	171.570007	172.990005	169.889999	171.479996	126.588982	5129700
2011-08-18	166.320007	166.460007	160.160004	163.830002	120.941658	15082600
2011-08-19	162.169998	163.940002	157.130005	157.539993	116.298279	14068600
2011-08-22	161.350006	161.679993	157.619995	158.979996	117.361320	7249100
2011-08-23	160.649994	164.589996	159.529999	164.320007	121.303391	6923300
2011-08-24	164.130005	166.830002	163.350006	166.759995	123.104630	6427000
2011-08-25	167.520004	168.529999	164.850006	165.580002	122.233536	6751600
2011-08-26	164.850006	169.330002	163.279999	169.139999	124.861572	6438200
2011-08-29	170.580002	172.720001	170.360001	172.619995	127.430565	5293400
2011-08-30	172.059998	173.509995	170.880005	172.509995	127.349358	4477700
2011-08-31	173.289993	173.720001	170.710007	171.910004	126.906425	6074200
2011-09-01	172.710007	173.679993	170.119995	170.330002	125.740067	5463900
2011-09-02	167.690002	168.929993	166.000000	166.979996	123.267021	4979100
2011-09-06	163.059998	165.550003	162.199997	165.110001	121.886581	5761200
2011-09-07	167.279999	167.899994	166.160004	167.309998	123.510666	6796600
2011-09-08	167.000000	169.580002	165.100006	165.250000	121.989937	6027200
2011-09-09	164.570007	165.190002	160.809998	161.369995	119.125641	6743900
2011-09-12	160.039993	162.440002	158.759995	162.419998	119.900780	5247200
2011-09-13	163.639999	163.919998	161.539993	163.429993	120.646370	4723800
2011-09-14	164.009995	169.660004	161.990005	167.240005	123.458939	6980700
2011-09-15	168.639999	170.160004	167.229996	170.089996	125.562874	5464400
2011-09-16	171.330002	172.990005	169.740005	172.990005	127.703720	11048100
2011-09-19	169.500000	173.869995	169.429993	173.130005	127.807053	4755600
2011-09-20	173.570007	177.429993	172.699997	174.720001	128.980820	6209600
2011-09-21	175.000000	177.669998	172.619995	173.020004	127.725868	7043100
2011-09-22	168.330002	169.970001	166.500000	168.619995	124.477669	8195600
2011-09-23	166.990005	169.539993	165.759995	169.339996	125.009186	5586600
2011-09-26	170.960007	174.699997	169.860001	174.509995	128.825775	6745700
2011-09-27	176.820007	179.619995	176.429993	177.710007	131.188034	7638800
2011-09-28	177.970001	180.750000	177.080002	177.550003	131.069916	7732200
2011-09-29	179.690002	180.910004	175.529999	179.169998	132.265823	6944300
2011-09-30	176.009995	178.270004	174.750000	174.869995	129.091537	7807400
2011-10-03	174.360001	177.919998	173.039993	173.289993	127.925148	9042600
2011-10-04	171.539993	175.070007	168.880005	174.740005	128.995575	9200000
2011-10-05	174.570007	177.300003	172.679993	176.850006	130.553207	5851700
2011-10-06	176.809998	181.990005	175.660004	181.690002	134.126175	7180900
2011-10-07	182.320007	183.720001	181.639999	182.389999	134.642853	6842600
2011-10-10	183.000000	186.630005	182.899994	186.619995	137.765549	5784800
2011-10-11	184.589996	186.000000	184.110001	185.000000	136.569641	5330500
2011-10-12	186.080002	188.000000	185.649994	186.119995	137.396439	5338200
2011-10-13	184.970001	187.500000	184.500000	186.820007	137.913208	4399200
2011-10-14	188.190002	190.529999	187.729996	190.529999	140.651978	5368200
2011-10-17	189.710007	190.160004	185.899994	186.589996	137.743393	8790300
2011-10-18	178.000000	179.380005	176.250000	178.899994	132.066544	15729400
2011-10-19	179.679993	179.809998	177.009995	177.389999	130.951843	6708300
2011-10-20	178.130005	179.240005	176.169998	177.250000	130.848450	7513800
2011-10-21	179.110001	181.669998	178.750000	181.630005	134.081879	8054200
2011-10-24	181.509995	183.389999	180.619995	182.250000	134.539581	5890600
2011-10-25	181.660004	182.970001	180.009995	180.360001	133.144363	5373100
2011-10-26	181.740005	182.279999	179.029999	181.970001	134.332870	5387700
2011-10-27	184.990005	187.000000	183.179993	185.880005	137.219315	7057800
2011-10-28	185.570007	188.070007	185.279999	187.449997	138.378265	5009800
2011-10-31	185.589996	186.910004	184.630005	184.630005	136.296539	4710000
2011-11-01	181.550003	183.259995	180.740005	181.350006	133.875122	5881200
2011-11-02	184.000000	185.250000	183.029999	183.919998	135.772415	4136600
2011-11-03	185.130005	187.779999	184.020004	187.300003	138.267548	4953500
2011-11-04	186.270004	187.139999	184.740005	186.380005	137.588379	3237600
2011-11-07	186.220001	187.729996	184.750000	187.320007	138.282318	3530800
2011-11-08	187.479996	187.880005	185.509995	187.250000	138.786270	4330600
2011-11-09	184.199997	185.240005	181.160004	182.240005	135.072998	5494800
2011-11-10	183.580002	184.770004	181.869995	183.350006	135.895660	3881600
2011-11-11	185.270004	187.830002	185.139999	187.380005	138.882690	3665300
2011-11-14	189.169998	189.839996	186.850006	187.350006	138.860413	6038600
2011-11-15	187.490005	189.970001	185.639999	188.750000	139.898056	4585300
2011-11-16	187.820007	189.899994	186.300003	186.619995	138.319336	4616800
2011-11-17	186.809998	188.830002	183.389999	185.729996	137.659729	5840500
2011-11-18	186.710007	186.970001	184.660004	185.240005	137.296555	4440900
2011-11-21	183.369995	183.960007	180.000000	181.479996	134.509674	5145100
2011-11-22	182.220001	182.979996	180.289993	181.309998	134.383652	4178600
2011-11-23	180.669998	181.490005	177.520004	177.949997	131.893326	4800900
2011-11-25	178.009995	179.559998	177.059998	177.059998	131.233658	2232800
2011-11-28	182.710007	182.929993	180.669998	182.210007	135.050735	4524200
2011-11-29	182.020004	183.309998	180.839996	180.940002	134.109451	3661600
2011-11-30	184.570007	188.350006	184.210007	188.000000	139.342209	7836800
2011-12-01	187.009995	189.990005	186.770004	189.449997	140.416870	4858800
2011-12-02	189.919998	191.330002	189.449997	189.660004	140.572617	4962200
2011-12-05	191.179993	193.610001	190.380005	190.839996	141.447113	5699400
2011-12-06	190.649994	193.529999	190.320007	192.940002	143.003662	4144900
2011-12-07	191.990005	194.899994	191.279999	194.050003	143.826324	5081700
2011-12-08	192.479996	193.800003	191.070007	191.580002	141.995621	4369000
2011-12-09	192.910004	194.869995	192.399994	194.559998	144.204361	4847900
2011-12-12	193.639999	193.899994	191.220001	192.179993	142.440323	3796100
2011-12-13	193.460007	194.300003	190.639999	191.149994	141.676865	5008400
2011-12-14	189.839996	190.279999	188.000000	188.720001	139.875809	5057700
2011-12-15	190.479996	191.199997	186.889999	187.479996	138.956787	4474500
2011-12-16	188.009995	188.009995	181.910004	183.570007	136.058762	11849400
2011-12-19	184.509995	184.690002	182.250000	182.889999	135.554764	5039900
2011-12-20	185.500000	187.330002	184.759995	187.240005	138.778885	4740100
2011-12-21	183.220001	183.500000	179.039993	181.470001	134.502274	9282500
2011-12-22	182.710007	182.800003	181.000000	182.039993	134.924759	5052000
2011-12-23	183.110001	184.850006	181.889999	184.750000	136.933319	3052300
2011-12-27	184.970001	185.850006	184.389999	184.949997	137.081619	2775200
2011-12-28	185.190002	185.399994	183.339996	183.990005	136.370056	2872000
2011-12-29	184.070007	186.229996	184.009995	186.179993	137.993225	2941600
2011-12-30	186.330002	186.479996	183.850006	183.880005	136.288528	3530900
2012-01-03	186.729996	188.710007	186.000000	186.300003	138.082169	5646000
2012-01-04	185.570007	186.330002	184.940002	185.539993	137.518860	4346700
2012-01-05	184.809998	185.029999	183.100006	184.660004	136.866653	4463100
2012-01-06	184.389999	184.479996	182.309998	182.539993	135.295319	4897100
2012-01-09	182.199997	182.270004	180.270004	181.589996	134.591202	5201200
2012-01-10	183.229996	183.720001	181.199997	181.309998	134.383652	5161000
2012-01-11	180.729996	182.809998	180.500000	182.320007	135.132294	4110800
2012-01-12	181.860001	181.910004	178.380005	180.550003	133.820389	6881000
2012-01-13	179.479996	179.610001	177.350006	179.160004	132.790131	5279200
2012-01-17	180.360001	182.000000	179.320007	180.000000	133.412750	6003400
2012-01-18	179.830002	181.600006	179.500000	181.070007	134.205811	4600600
2012-01-19	181.789993	182.360001	180.350006	180.520004	133.798141	8567200
2012-01-20	185.770004	188.970001	184.750000	188.520004	139.727631	12849700
2012-01-23	187.910004	190.520004	187.669998	189.979996	140.809738	5751700
2012-01-24	188.630005	192.300003	188.520004	191.929993	142.255005	5345700
2012-01-25	191.330002	192.240005	189.610001	191.729996	142.106766	4359700
2012-01-26	191.789993	192.789993	190.470001	190.979996	141.550919	4004700
2012-01-27	190.009995	191.770004	189.809998	190.460007	141.165451	3360400
2012-01-30	189.389999	192.729996	188.220001	192.500000	142.677505	4359000
2012-01-31	193.089996	193.100006	191.000000	192.600006	142.751633	4826800
2012-02-01	193.210007	194.809998	192.410004	192.619995	142.766434	5088800
2012-02-02	192.720001	193.330002	191.330002	191.529999	141.958557	3907300
2012-02-03	192.929993	194.130005	192.539993	193.639999	143.522476	4521700
2012-02-06	192.479996	193.759995	192.000000	192.820007	142.914703	3639800
2012-02-07	192.449997	194.139999	191.970001	193.350006	143.307526	3433000
2012-02-08	192.779999	193.580002	191.729996	192.949997	143.567932	3803800
2012-02-09	193.029999	194.460007	192.550003	193.130005	143.701889	3876400
2012-02-10	191.759995	192.429993	191.279999	192.419998	143.173553	3391100
2012-02-13	193.309998	193.690002	191.740005	192.619995	143.322372	2458800
2012-02-14	191.759995	192.600006	190.830002	192.220001	143.024765	3398100
2012-02-15	192.309998	193.440002	191.259995	192.250000	143.047073	4020900
2012-02-16	192.610001	193.250000	192.000000	193.020004	143.620026	3525500
2012-02-17	193.710007	193.860001	192.300003	193.419998	143.917648	3746500
2012-02-21	193.729996	194.240005	192.460007	193.389999	143.895294	3293600
2012-02-22	193.029999	194.740005	192.750000	193.869995	144.252457	3275800
2012-02-23	193.869995	199.229996	193.279999	197.610001	147.035294	8032700
2012-02-24	198.380005	198.559998	196.610001	197.759995	147.146896	3353200
2012-02-27	196.779999	198.710007	196.100006	197.529999	146.975784	3758400
2012-02-28	197.750000	198.960007	197.429993	197.979996	147.310593	3167400
2012-02-29	197.860001	199.169998	196.449997	196.729996	146.380508	5117100
2012-03-01	197.229996	198.470001	196.929993	197.529999	146.975784	3560300
2012-03-02	197.100006	198.889999	197.059998	198.809998	147.928207	3727400
2012-03-05	198.360001	201.190002	198.300003	200.660004	149.304703	6938000
2012-03-06	199.139999	199.639999	196.809998	197.259995	146.774887	5214700
2012-03-07	198.089996	198.570007	197.309998	197.770004	147.154373	3346900
2012-03-08	199.240005	199.990005	198.649994	199.809998	148.672241	3145800
2012-03-09	199.979996	201.100006	199.720001	200.619995	149.274948	3178200
2012-03-12	200.929993	201.570007	200.229996	201.000000	149.557663	3119700
2012-03-13	201.720001	203.899994	201.610001	203.779999	151.626205	4866000
2012-03-14	203.779999	205.149994	203.639999	204.720001	152.325684	4602300
2012-03-15	204.940002	206.179993	204.740005	206.000000	153.278046	3621100
2012-03-16	207.029999	207.520004	206.009995	206.009995	153.285461	9637000
2012-03-19	205.710007	206.529999	204.500000	205.720001	153.069672	3763200
2012-03-20	204.740005	205.000000	203.699997	204.250000	151.975876	3695100
2012-03-21	204.320007	205.770004	204.300003	204.690002	152.303299	3329900
2012-03-22	204.000000	205.990005	203.960007	205.490005	152.898575	3307800
2012-03-23	205.889999	205.960007	204.559998	205.479996	152.891083	3036200
2012-03-26	206.449997	207.919998	206.320007	207.770004	154.595047	3418200
2012-03-27	208.460007	208.660004	207.000000	207.179993	154.155991	2704500
2012-03-28	207.440002	208.690002	206.270004	207.289993	154.237854	3265700
2012-03-29	206.089996	208.500000	206.020004	208.270004	154.967072	3403700
2012-03-30	208.740005	209.119995	208.009995	208.649994	155.249786	3215200
2012-04-02	208.960007	209.690002	208.089996	209.470001	155.859940	3387900
2012-04-03	209.309998	210.690002	208.539993	209.500000	155.882263	4091500
2012-04-04	206.220001	206.979996	205.190002	206.050003	153.315231	4404000
2012-04-05	205.149994	205.679993	204.460007	205.470001	152.883667	3809000
2012-04-09	204.399994	206.169998	203.369995	204.940002	152.489258	3326900
2012-04-10	204.940002	205.740005	202.169998	202.330002	150.547287	4132900
2012-04-11	203.990005	204.320007	202.460007	202.580002	150.733307	3366200
2012-04-12	202.800003	205.559998	202.639999	205.320007	152.772034	2929600
2012-04-13	204.320007	204.649994	202.800003	202.800003	150.896973	3767000
2012-04-16	204.740005	205.970001	202.720001	202.720001	150.837479	3826600
2012-04-17	204.570007	207.639999	204.149994	207.449997	154.356918	6065500
2012-04-18	202.429993	204.070007	200.000000	200.130005	148.910370	10153500
2012-04-19	200.029999	201.259995	197.520004	199.509995	148.449020	5762900
2012-04-20	199.830002	200.119995	199.089996	199.600006	148.516022	4758200
2012-04-23	197.889999	199.100006	196.789993	198.619995	147.786789	3618800
2012-04-24	199.059998	202.479996	198.869995	200.000000	148.813614	5626300
2012-04-25	202.020004	203.690002	201.800003	203.570007	151.469940	4003400
2012-04-26	203.399994	206.210007	203.399994	205.580002	152.965500	3302700
2012-04-27	206.470001	208.169998	205.910004	206.809998	153.880707	3496900
2012-04-30	206.710007	207.960007	206.320007	207.080002	154.081619	2773200
2012-05-01	207.179993	208.929993	206.710007	208.000000	154.766144	2715900
2012-05-02	206.970001	208.270004	206.910004	208.059998	154.810760	2360300
2012-05-03	208.270004	208.919998	206.550003	207.240005	154.200668	2826600
2012-05-04	206.470001	207.110001	204.399994	204.990005	152.526550	4023600
2012-05-07	203.960007	204.770004	202.899994	203.750000	151.603851	3373400
2012-05-08	202.440002	203.059998	199.720001	201.479996	150.542892	3881500
2012-05-09	199.990005	203.000000	199.059998	201.229996	150.356064	3742500
2012-05-10	201.000000	203.250000	200.020004	200.600006	149.885330	3830500
2012-05-11	199.960007	202.119995	199.949997	201.169998	150.311234	2391500
2012-05-14	199.919998	200.710007	198.559998	199.440002	149.018616	3029200
2012-05-15	199.440002	201.470001	198.759995	199.039993	148.719727	2987400
2012-05-16	199.419998	201.350006	198.179993	199.729996	149.235291	5001000
2012-05-17	199.669998	200.789993	197.639999	197.889999	147.860443	5626300
2012-05-18	198.779999	198.779999	195.160004	195.880005	146.358612	5737100
2012-05-21	195.979996	197.929993	194.630005	197.759995	147.763336	3831700
2012-05-22	198.039993	198.259995	196.059998	196.820007	147.060989	3567100
2012-05-23	195.529999	196.490005	193.199997	196.119995	146.537994	4100000
2012-05-24	195.990005	196.279999	194.000000	196.089996	146.515564	3569300
2012-05-25	195.110001	196.000000	194.000000	194.300003	145.178070	2901900
2012-05-29	195.220001	198.080002	195.220001	196.460007	146.791962	3618500
2012-05-30	194.800003	195.470001	193.770004	194.529999	145.349945	3602500
2012-05-31	194.100006	194.929993	192.000000	192.899994	144.132034	9287500
2012-06-01	190.119995	191.720001	188.600006	189.080002	141.277740	5206400
2012-06-04	188.339996	189.380005	187.000000	188.539993	140.874268	4624500
2012-06-05	187.919998	189.850006	187.559998	189.199997	141.367462	3556500
2012-06-06	190.779999	194.000000	190.020004	193.990005	144.946426	3641300
2012-06-07	195.279999	195.830002	193.940002	194.440002	145.282700	3701100
2012-06-08	193.710007	195.139999	192.699997	195.139999	145.805740	2479200
2012-06-11	196.600006	196.699997	192.369995	192.509995	143.840637	3273300
2012-06-12	192.139999	194.669998	192.139999	194.550003	145.364883	3023700
2012-06-13	194.360001	195.190002	192.350006	193.100006	144.281448	3247700
2012-06-14	193.000000	195.830002	192.740005	195.100006	145.775818	3585000
2012-06-15	196.080002	199.270004	195.399994	199.100006	148.764572	6389000
2012-06-18	197.570007	199.639999	197.169998	198.289993	148.159363	3378900
2012-06-19	198.830002	199.990005	198.800003	198.929993	148.637527	3297600
2012-06-20	198.699997	199.740005	197.500000	198.779999	148.525452	3378200
2012-06-21	199.070007	199.449997	193.190002	193.389999	144.498138	4316600
2012-06-22	193.869995	194.880005	193.220001	193.699997	144.729767	8823000
2012-06-25	192.479996	193.389999	191.679993	192.860001	144.102158	3211600
2012-06-26	193.539993	193.679993	190.750000	191.949997	143.422211	3435900
2012-06-27	192.139999	193.699997	190.899994	193.000000	144.206757	2762700
2012-06-28	191.229996	192.080002	188.899994	191.399994	143.011230	3967300
2012-06-29	194.550003	195.809998	192.410004	195.580002	146.134506	5259600
2012-07-02	196.360001	197.199997	194.850006	195.830002	146.321274	2827000
2012-07-03	195.460007	196.339996	194.910004	195.929993	146.395966	1450400
2012-07-05	194.880005	196.850006	193.630005	195.289993	145.917816	2690200
2012-07-06	193.919998	193.940002	189.740005	191.410004	143.018723	4952900
2012-07-09	190.759995	191.000000	188.050003	189.669998	141.718613	3988100
2012-07-10	190.300003	191.139999	185.600006	186.259995	139.170731	4690300
2012-07-11	186.220001	187.360001	183.509995	185.250000	138.416092	5456100
2012-07-12	184.250000	184.389999	181.850006	183.089996	136.802109	4931300
2012-07-13	183.460007	186.330002	183.029999	186.009995	138.983932	3933000
2012-07-16	185.580002	186.100006	184.580002	184.789993	138.072342	3144400
2012-07-17	185.729996	186.289993	183.199997	183.649994	137.220505	5158600
2012-07-18	184.149994	188.589996	183.550003	188.250000	140.657608	8019500
2012-07-19	193.399994	196.850006	192.970001	195.339996	145.955154	10395400
2012-07-20	194.089996	194.899994	192.169998	192.449997	143.795807	4789700
2012-07-23	189.779999	191.300003	188.199997	190.830002	142.585327	3904500
2012-07-24	190.919998	191.320007	188.559998	190.339996	142.219223	3597100
2012-07-25	190.309998	192.770004	189.320007	191.080002	142.772125	3833800
2012-07-26	193.490005	194.949997	192.570007	193.949997	144.916580	3282900
2012-07-27	195.100006	197.410004	193.949997	196.389999	146.739685	4177300
2012-07-30	196.320007	197.839996	195.919998	196.679993	146.956375	2787000
2012-07-31	196.500000	197.580002	195.880005	195.979996	146.433350	3507000
2012-08-01	196.960007	197.850006	194.720001	195.179993	145.835587	2559300
2012-08-02	194.160004	196.600006	193.020004	194.449997	145.290176	2812600
2012-08-03	196.479996	198.949997	196.160004	198.520004	148.331207	3278100
2012-08-06	198.759995	199.940002	198.520004	198.759995	148.510468	2337800
2012-08-07	199.429993	200.880005	198.800003	199.929993	149.384750	3209400
2012-08-08	198.270004	199.690002	198.160004	199.029999	149.347214	2068300
2012-08-09	198.619995	199.460007	197.889999	198.419998	148.889481	2160100
2012-08-10	197.869995	199.369995	197.240005	199.289993	149.542297	2600500
2012-08-13	198.880005	199.979996	197.789993	199.009995	149.332184	2418300
2012-08-14	198.880005	199.330002	197.720001	198.289993	148.791931	2562300
2012-08-15	198.899994	199.330002	197.919998	198.399994	148.874435	2111800
2012-08-16	198.770004	201.320007	198.119995	200.839996	150.705399	2729500
2012-08-17	201.080002	202.000000	200.660004	201.220001	150.990540	2551800
2012-08-20	200.690002	201.130005	200.029999	200.500000	150.450256	2336000
2012-08-21	200.990005	201.000000	198.369995	198.649994	149.062073	3111300
2012-08-22	198.639999	198.649994	196.899994	197.250000	148.011536	3296100
2012-08-23	197.039993	197.369995	195.440002	195.699997	146.848434	2757400
2012-08-24	194.960007	198.110001	194.199997	197.770004	148.401779	2639500
2012-08-27	197.960007	198.300003	195.610001	195.690002	146.840942	2498800
2012-08-28	195.559998	196.110001	194.500000	194.869995	146.225632	2539200
2012-08-29	195.130005	196.039993	194.899994	195.080002	146.383209	2141400
2012-08-30	194.770004	195.470001	193.179993	193.369995	145.100113	2740900
2012-08-31	194.309998	195.949997	193.460007	194.850006	146.210648	3193300
2012-09-04	196.610001	197.169998	193.250000	194.539993	145.977982	4514400
2012-09-05	194.410004	195.850006	193.889999	195.039993	146.353195	3312500
2012-09-06	196.259995	199.460007	196.110001	199.100006	149.399780	3931700
2012-09-07	199.119995	199.500000	198.080002	199.500000	149.699844	3413700
2012-09-10	199.389999	201.820007	198.729996	200.949997	150.787933	4208000
2012-09-11	200.550003	203.460007	200.509995	203.270004	152.528839	3910600
2012-09-12	203.520004	204.649994	202.960007	203.770004	152.903976	3284000
2012-09-13	204.380005	206.809998	203.460007	206.360001	154.847488	3879600
2012-09-14	206.240005	207.649994	206.050003	206.809998	155.185120	4057100
2012-09-17	205.550003	207.990005	205.550003	207.149994	155.440247	3275100
2012-09-18	206.880005	207.880005	206.479996	207.070007	155.380234	2476100
2012-09-19	207.550003	207.570007	206.009995	206.429993	154.899948	2605600
2012-09-20	205.850006	206.990005	205.300003	206.179993	154.712402	3739100
2012-09-21	207.360001	207.940002	205.919998	205.979996	154.562332	12771500
2012-09-24	205.020004	206.059998	204.899994	205.289993	154.044540	3511100
2012-09-25	205.600006	207.320007	204.949997	204.979996	153.811966	3345200
2012-09-26	205.050003	205.979996	203.899994	204.000000	153.076584	3423300
2012-09-27	204.369995	206.899994	204.139999	205.910004	154.509796	2771900
2012-09-28	205.660004	208.320007	205.309998	207.449997	155.665359	4910900
2012-10-01	208.009995	211.750000	207.940002	210.470001	157.931503	5456900
2012-10-02	210.960007	211.470001	208.500000	209.839996	157.458786	3321000
2012-10-03	209.940002	211.300003	209.300003	210.509995	157.961502	3192300
2012-10-04	210.279999	210.970001	208.529999	210.389999	157.871490	2957500
2012-10-05	211.149994	211.789993	210.059998	210.589996	158.021576	2858400
2012-10-08	210.020004	210.639999	209.210007	209.820007	157.443787	1982600
2012-10-09	209.949997	210.740005	207.699997	207.990005	156.070572	3580400
2012-10-10	207.820007	208.229996	205.050003	205.820007	154.442245	4024500
2012-10-11	206.570007	207.270004	205.630005	205.759995	154.397202	2910000
2012-10-12	205.639999	207.960007	205.559998	207.800003	155.928009	2712000
2012-10-15	208.880005	209.399994	207.820007	208.929993	156.775940	3060900
2012-10-16	209.940002	211.000000	209.470001	211.000000	158.329239	5632100
2012-10-17	201.210007	203.410004	198.550003	200.630005	150.547821	12673900
2012-10-18	199.910004	200.139999	194.070007	194.960007	146.293167	9295900
2012-10-19	195.289993	196.080002	193.179993	193.360001	145.092560	6620300
2012-10-22	193.710007	194.679993	192.440002	194.399994	145.873001	4402500
2012-10-23	193.529999	194.000000	190.940002	191.250000	143.509277	4427400
2012-10-24	192.440002	193.289993	190.559998	190.720001	143.111588	3738000
2012-10-25	191.410004	192.440002	190.710007	191.600006	143.771896	3249600
2012-10-26	191.490005	193.869995	191.470001	193.270004	145.025040	4006500
2012-10-31	194.800003	196.410004	193.630005	194.529999	145.970535	6052300
2012-11-01	194.679993	197.889999	194.550003	197.149994	147.936508	3758800
2012-11-02	197.529999	198.000000	193.289993	193.429993	145.145126	4260100
2012-11-05	192.360001	194.970001	192.009995	194.139999	145.677887	2736200
2012-11-06	195.259995	196.750000	194.679993	195.070007	146.375717	3281000
2012-11-07	193.360001	193.679993	191.160004	191.160004	144.069519	4746200
2012-11-08	191.399994	191.809998	190.089996	190.100006	143.270660	3542200
2012-11-09	189.850006	191.639999	188.880005	189.639999	142.923950	3671600
2012-11-12	190.029999	190.770004	187.410004	189.250000	142.630035	3067400
2012-11-13	188.389999	190.880005	188.250000	188.320007	141.929138	3406700
2012-11-14	189.139999	189.270004	185.279999	185.509995	139.811310	4404400
2012-11-15	185.830002	187.199997	184.779999	185.850006	140.067551	3411700
2012-11-16	186.330002	187.559998	185.100006	186.940002	140.889069	4660800
2012-11-19	188.619995	190.389999	188.300003	190.350006	143.459076	3588900
2012-11-20	189.880005	190.110001	188.250000	189.199997	142.592331	3170200
2012-11-21	189.300003	190.889999	188.949997	190.289993	143.413818	5189600
2012-11-23	191.000000	193.490005	190.800003	193.490005	145.825562	3877600
2012-11-26	192.449997	193.369995	191.770004	192.880005	145.365829	5210300
2012-11-27	192.080002	193.050003	191.000000	191.229996	144.122284	3290900
2012-11-28	190.979996	192.039993	189.270004	191.979996	144.687500	3603600
2012-11-29	192.750000	192.899994	190.199997	191.529999	144.348404	4077900
2012-11-30	191.750000	192.000000	189.500000	190.070007	143.248001	4936400
2012-12-03	190.759995	191.300003	188.360001	189.479996	142.803329	3349600
2012-12-04	189.710007	190.750000	189.020004	189.360001	142.712952	3990700
2012-12-05	189.009995	189.460007	186.940002	188.649994	142.177826	4202100
2012-12-06	189.169998	190.179993	188.410004	189.699997	142.969162	3216600
2012-12-07	190.139999	192.199997	190.110001	191.949997	144.664932	4091300
2012-12-10	192.169998	193.539993	191.649994	192.619995	145.169861	3438500
2012-12-11	193.179993	194.800003	193.149994	194.199997	146.360672	4144000
2012-12-12	194.600006	194.750000	192.460007	192.949997	145.418549	4241900
2012-12-13	192.179993	193.050003	191.369995	191.990005	144.695038	3623200
2012-12-14	191.690002	193.399994	191.259995	191.759995	144.521698	3826900
2012-12-17	191.759995	193.910004	191.759995	193.619995	145.923538	3792400
2012-12-18	193.850006	195.919998	193.839996	195.690002	147.483582	4125900
2012-12-19	195.460007	196.449997	195.000000	195.080002	147.023865	4270500
2012-12-20	194.470001	194.949997	193.160004	194.770004	146.790207	4184500
2012-12-21	193.100006	194.500000	191.570007	193.419998	145.772781	8225300
2012-12-24	193.050003	193.830002	192.020004	192.399994	145.004028	1631200
2012-12-26	192.210007	193.529999	190.949997	191.949997	144.664932	2776500
2012-12-27	191.529999	193.279999	190.699997	192.710007	145.237701	3967600
2012-12-28	191.110001	192.220001	189.830002	189.830002	143.067154	3536600
2012-12-31	189.229996	191.679993	188.839996	191.550003	144.363449	4684900
2013-01-02	194.089996	196.350006	193.800003	196.350006	147.981018	4234100
2013-01-03	195.669998	196.289993	194.440002	195.270004	147.167023	3644700
2013-01-04	194.190002	194.460007	192.779999	193.990005	146.202377	3380200
2013-01-07	193.399994	193.779999	192.339996	193.139999	145.561768	2862300
2013-01-08	192.919998	193.300003	191.600006	192.869995	145.358276	3026900
2013-01-09	193.479996	193.490005	191.649994	192.320007	144.943817	3212000
2013-01-10	192.649994	192.960007	191.279999	192.880005	145.365829	3608100
2013-01-11	194.149994	195.000000	192.899994	194.449997	146.549057	3880400
2013-01-14	192.820007	193.279999	191.750000	192.619995	145.169861	4172200
2013-01-15	191.309998	192.729996	190.389999	192.500000	145.079407	4172100
2013-01-16	192.000000	193.179993	191.350006	192.589996	145.147263	2962900
2013-01-17	193.850006	194.460007	193.240005	193.649994	145.946167	3881600
2013-01-18	194.029999	195.000000	193.800003	194.470001	146.564102	4559600
2013-01-22	194.360001	196.080002	194.009995	196.080002	147.777512	7172300
2013-01-23	203.500000	208.580002	203.360001	204.720001	154.289124	12530500
2013-01-24	203.910004	205.059998	203.080002	204.419998	154.063049	4447200
2013-01-25	204.449997	205.179993	204.130005	204.970001	154.477554	3358900
2013-01-28	204.850006	206.220001	204.289993	204.929993	154.447388	2823700
2013-01-29	204.339996	205.729996	203.639999	203.899994	153.671127	3617100
2013-01-30	203.690002	204.880005	203.190002	203.520004	153.384766	2998400
2013-01-31	203.320007	204.470001	202.960007	203.070007	153.045624	3091400
2013-02-01	204.649994	205.350006	203.839996	205.179993	154.635818	3370700
2013-02-04	204.190002	205.020004	203.570007	203.789993	153.588165	3188800
2013-02-05	204.309998	204.750000	202.509995	202.789993	152.834595	3636900
2013-02-06	200.389999	201.289993	199.559998	201.020004	152.138306	3624200
2013-02-07	200.619995	200.910004	198.679993	199.740005	151.169510	3076700
2013-02-08	199.970001	202.089996	199.679993	201.679993	152.637787	2893300
2013-02-11	200.979996	201.949997	199.750000	200.160004	151.487396	2944700
2013-02-12	200.009995	200.740005	199.020004	200.039993	151.396606	2461800
2013-02-13	200.649994	200.949997	199.570007	200.089996	151.434448	2169800
2013-02-14	199.729996	200.320007	199.259995	199.649994	151.101425	3294200
2013-02-15	199.979996	201.250000	199.820007	200.979996	152.108017	3627800
2013-02-19	200.600006	201.889999	200.220001	200.320007	151.608536	2998300
2013-02-20	200.619995	201.720001	198.860001	199.309998	150.844055	3715400
2013-02-21	198.630005	199.070007	198.110001	198.330002	150.102432	3922900
2013-02-22	199.229996	201.089996	198.839996	201.089996	152.191269	3107900
2013-02-25	201.669998	202.490005	197.509995	197.509995	149.481842	3844800
2013-02-26	198.630005	199.899994	197.839996	199.139999	150.715439	3391600
2013-02-27	198.889999	202.750000	198.600006	202.330002	153.129730	4185100
2013-02-28	202.179993	203.119995	200.789993	200.830002	151.994522	4689200
2013-03-01	200.649994	202.940002	199.360001	202.910004	153.568710	3308300
2013-03-04	202.589996	205.190002	202.550003	205.190002	155.294250	3693400
2013-03-05	205.860001	207.699997	205.690002	206.529999	156.308426	3807800
2013-03-06	207.029999	208.490005	206.660004	208.380005	157.708557	3594800
2013-03-07	208.289993	209.600006	208.240005	209.419998	158.495667	3884400
2013-03-08	209.850006	210.740005	209.429993	210.380005	159.222275	3700500
2013-03-11	210.039993	210.199997	209.039993	210.080002	158.995193	3049700
2013-03-12	209.399994	210.729996	209.089996	210.550003	159.350937	3591600
2013-03-13	210.199997	212.360001	209.770004	212.059998	160.493729	3355900
2013-03-14	212.149994	215.860001	212.149994	215.800003	163.324295	5505500
2013-03-15	215.380005	215.899994	213.410004	214.919998	162.658249	7930300
2013-03-18	212.899994	214.500000	212.639999	213.210007	161.364105	3006000
2013-03-19	214.130005	215.119995	211.830002	213.440002	161.538162	3198600
2013-03-20	214.759995	215.820007	214.300003	215.059998	162.764206	3019000
2013-03-21	212.960007	213.000000	210.110001	212.259995	160.645096	5830400
2013-03-22	212.210007	213.169998	211.619995	212.080002	160.508865	3031500
2013-03-25	212.539993	212.809998	210.050003	210.740005	159.494705	3242500
2013-03-26	211.770004	212.500000	211.500000	212.360001	160.720764	2300300
2013-03-27	210.960007	212.160004	210.100006	210.889999	159.608200	3223400
2013-03-28	209.830002	213.440002	209.740005	213.300003	161.432175	3749900
2013-04-01	212.800003	213.500000	211.250000	212.380005	160.735916	2144500
2013-04-02	212.919998	214.710007	211.570007	214.360001	162.234436	3116800
2013-04-03	214.320007	214.889999	212.630005	212.660004	160.947815	3128800
2013-04-04	212.770004	212.929993	210.039993	211.309998	159.926132	3709500
2013-04-05	209.100006	209.839996	206.339996	209.410004	158.488098	4148000
2013-04-08	209.070007	209.320007	207.330002	209.320007	158.420044	2351200
2013-04-09	209.559998	210.000000	208.610001	209.220001	158.344315	2577300
2013-04-10	211.860001	212.509995	210.470001	212.000000	160.448349	3524200
2013-04-11	211.500000	213.089996	210.850006	212.919998	161.144592	3655600
2013-04-12	210.789993	211.490005	209.779999	211.380005	159.979034	3165400
2013-04-15	210.440002	211.690002	209.259995	209.259995	158.374603	4218100
2013-04-16	210.839996	212.000000	209.199997	212.000000	160.448349	2859500
2013-04-17	210.529999	211.089996	209.500000	209.669998	158.684891	3269800
2013-04-18	210.110001	210.250000	206.149994	207.149994	156.777679	6502000
2013-04-19	195.740005	196.500000	189.759995	190.000000	143.797974	18847000
2013-04-22	191.149994	191.380005	187.679993	187.830002	142.155685	9845400
2013-04-23	189.270004	192.550003	188.610001	191.610001	145.016495	6296100
2013-04-24	192.160004	192.500000	191.089996	191.710007	145.092224	3693900
2013-04-25	192.690002	195.169998	192.320007	193.949997	146.787476	4650900
2013-04-26	194.160004	194.710007	193.250000	194.309998	147.059952	3490300
2013-04-29	194.779999	199.679993	194.649994	199.149994	150.723022	5932400
2013-04-30	199.130005	202.589996	197.350006	202.539993	153.288696	7539900
2013-05-01	201.869995	202.169998	199.199997	199.630005	151.086349	4899100
2013-05-02	200.119995	202.429993	199.750000	202.389999	153.175125	3945100
2013-05-03	203.940002	205.320007	203.750000	204.509995	154.779633	4492700
2013-05-06	203.789993	203.990005	201.520004	202.779999	153.470352	4826500
2013-05-07	202.809998	203.729996	201.649994	203.630005	154.113632	3451000
2013-05-08	202.940002	204.850006	202.509995	204.820007	155.740829	3601700
2013-05-09	204.690002	205.000000	202.720001	203.240005	154.539444	3542300
2013-05-10	203.369995	204.529999	202.820007	204.470001	155.474731	3279200
2013-05-13	204.179993	204.470001	202.220001	202.470001	153.953964	3648400
2013-05-14	202.089996	203.669998	202.080002	203.210007	154.516632	3699700
2013-05-15	202.250000	203.679993	202.039993	203.320007	154.600281	4028100
2013-05-16	204.000000	206.589996	204.000000	204.690002	155.641937	4507000
2013-05-17	205.250000	209.500000	204.990005	208.440002	158.493408	5704100
2013-05-20	208.020004	209.149994	207.419998	207.600006	157.854675	3614500
2013-05-21	207.240005	209.479996	207.000000	208.649994	158.653046	2982900
2013-05-22	208.500000	210.149994	206.119995	206.990005	157.390823	5186800
2013-05-23	205.479996	208.610001	205.130005	206.160004	156.759750	5179100
2013-05-24	204.690002	206.429993	204.419998	205.720001	156.425171	3295800
2013-05-28	207.440002	208.589996	207.160004	207.779999	157.991547	4011500
2013-05-29	206.220001	208.419998	206.039993	207.919998	158.098007	3439400
2013-05-30	206.970001	210.990005	206.970001	209.360001	159.192947	4399700
2013-05-31	208.589996	211.979996	208.020004	208.020004	158.174026	4949000
2013-06-03	208.250000	210.050003	207.330002	208.949997	158.881210	3322000
2013-06-04	208.600006	209.000000	205.080002	206.190002	156.782547	3598300
2013-06-05	205.160004	206.289993	202.399994	202.740005	154.159286	4215400
2013-06-06	203.000000	204.199997	201.470001	203.800003	154.965256	3679400
2013-06-07	204.850006	206.350006	204.110001	206.350006	156.904221	2953400
2013-06-10	206.970001	206.979996	204.899994	205.020004	155.892960	2652300
2013-06-11	203.169998	205.949997	202.509995	203.979996	155.102081	2814400
2013-06-12	204.589996	205.229996	200.509995	201.199997	152.988281	3409800
2013-06-13	201.009995	204.399994	200.339996	203.770004	154.942413	2899500
2013-06-14	203.970001	204.740005	201.809998	202.199997	153.748642	2804500
2013-06-17	203.440002	205.169998	202.550003	203.039993	154.387329	3219900
2013-06-18	203.020004	206.089996	202.869995	204.869995	155.778839	3277800
2013-06-19	204.440002	205.029999	201.929993	201.940002	153.550949	2846100
2013-06-20	200.669998	201.699997	197.279999	197.350006	150.060791	4514800
2013-06-21	198.500000	198.520004	193.539993	195.460007	148.623657	8914800
2013-06-24	193.990005	194.910004	191.339996	193.539993	147.163788	4356200
2013-06-25	195.309998	195.589996	193.149994	194.979996	148.258713	3846200
2013-06-26	195.970001	196.229996	194.500000	194.860001	148.167465	3320200
2013-06-27	196.050003	196.899994	195.289993	195.649994	148.768143	3514200
2013-06-28	191.729996	192.660004	188.410004	191.110001	145.316025	10055800
2013-07-01	192.149994	193.800003	191.119995	191.279999	145.445297	4442400
2013-07-02	190.779999	193.229996	190.259995	191.500000	145.612625	3657700
2013-07-03	190.979996	194.220001	190.509995	193.250000	146.943237	1872600
2013-07-05	194.490005	195.160004	192.350006	194.929993	148.220642	2405400
2013-07-08	195.600006	195.779999	194.610001	194.979996	148.258713	2947500
2013-07-09	191.880005	192.800003	190.779999	191.300003	145.460510	5204200
2013-07-10	191.509995	193.429993	191.270004	192.250000	146.182831	3892000
2013-07-11	193.779999	194.110001	192.610001	192.800003	146.601059	4177500
2013-07-12	193.070007	193.699997	191.589996	192.070007	146.046005	4494700
2013-07-15	192.419998	194.889999	191.679993	194.000000	147.513550	5674700
2013-07-16	194.039993	194.580002	192.679993	193.850006	147.399490	3745300
2013-07-17	194.720001	194.889999	193.029999	194.550003	147.931778	6868400
2013-07-18	198.270004	200.940002	195.990005	197.990005	150.547455	8393400
2013-07-19	197.910004	197.990005	193.240005	193.539993	147.163788	6997600
2013-07-22	193.399994	195.789993	193.279999	194.089996	147.582001	3398000
2013-07-23	194.210007	196.429993	194.100006	194.979996	148.258713	2863800
2013-07-24	195.949997	197.300003	195.860001	196.610001	149.498138	2957900
2013-07-25	196.300003	197.830002	195.660004	197.220001	149.961960	3014300
2013-07-26	196.589996	197.369995	195.000000	197.350006	150.060791	2485100
2013-07-29	196.830002	197.190002	195.529999	196.210007	149.193985	2113700
2013-07-30	196.990005	197.830002	195.809998	196.009995	149.041885	2663200
2013-07-31	194.490005	196.910004	194.490005	195.039993	148.304306	3810000
2013-08-01	196.649994	197.169998	195.410004	195.809998	148.889801	2877700
2013-08-02	195.500000	195.500000	193.220001	195.160004	148.395630	3874000
2013-08-05	195.160004	195.880005	194.350006	195.500000	148.654114	2490900
2013-08-06	192.259995	192.509995	190.270004	190.990005	145.224823	5938500
2013-08-07	189.600006	189.929993	188.050003	188.559998	144.093765	3901700
2013-08-08	189.449997	189.869995	186.789993	187.929993	143.612396	4547600
2013-08-09	188.000000	189.160004	187.000000	187.820007	143.528320	3249600
2013-08-12	186.970001	189.559998	186.889999	189.089996	144.498810	3026500
2013-08-13	189.539993	189.990005	187.559998	188.419998	143.986816	3542900
2013-08-14	188.580002	188.929993	187.300003	187.529999	143.306717	2892300
2013-08-15	186.229996	187.000000	185.449997	185.789993	141.977036	3692400
2013-08-16	185.539993	186.460007	185.339996	185.339996	141.633148	3426400
2013-08-19	185.300003	186.500000	183.979996	184.229996	140.784897	3248900
2013-08-20	184.369995	185.630005	183.169998	184.559998	141.037064	3117800
2013-08-21	184.669998	186.570007	184.279999	184.860001	141.266342	3551000
2013-08-22	185.649994	186.250000	184.250000	185.190002	141.518524	2354300
2013-08-23	185.339996	185.740005	184.570007	185.419998	141.694244	2292700
2013-08-26	185.270004	187.000000	184.679993	184.740005	141.174652	2170400
2013-08-27	183.630005	184.500000	182.570007	182.740005	139.646301	3190700
2013-08-28	182.679993	183.470001	181.100006	182.160004	139.203018	3979200
2013-08-29	181.960007	183.699997	181.440002	182.639999	139.569885	2980900
2013-08-30	182.750000	182.990005	181.509995	182.270004	139.287094	2731000
2013-09-03	183.630005	184.320007	182.509995	183.960007	140.578598	3487200
2013-09-04	183.580002	184.190002	182.309998	183.130005	139.944336	2597900
2013-09-05	183.350006	185.000000	183.070007	184.149994	140.723755	2867600
2013-09-06	184.649994	184.990005	182.649994	183.029999	139.867859	2903500
2013-09-09	183.679993	185.490005	183.309998	184.979996	141.358032	3017200
2013-09-10	187.199997	187.649994	186.369995	186.600006	142.596008	3149600
2013-09-11	186.830002	190.869995	186.820007	190.699997	145.729141	4962900
2013-09-12	190.960007	191.320007	189.850006	190.729996	145.752075	3354800
2013-09-13	191.210007	193.100006	191.000000	192.169998	146.852463	3710400
2013-09-16	193.699997	194.809998	192.610001	193.149994	147.601395	3902400
2013-09-17	193.419998	194.149994	191.830002	192.160004	146.844879	2930900
2013-09-18	192.600006	194.889999	192.000000	194.419998	148.571899	3841800
2013-09-19	194.179993	194.889999	193.220001	193.389999	147.784790	3178100
2013-09-20	193.960007	194.429993	190.020004	190.020004	145.209534	8525900
2013-09-23	190.059998	192.410004	189.330002	190.990005	145.950790	3340800
2013-09-24	190.929993	191.559998	189.660004	189.970001	145.171295	3085300
2013-09-25	190.139999	190.619995	188.500000	189.470001	144.789185	2654500
2013-09-26	190.100006	191.759995	189.460007	190.220001	145.362305	2093600
2013-09-27	188.869995	188.940002	186.449997	186.919998	142.840561	3905500
2013-09-30	185.559998	186.740005	184.339996	185.179993	141.510895	3978200
2013-10-01	185.339996	186.649994	184.649994	186.380005	142.427917	2681200
2013-10-02	185.539993	186.309998	184.410004	184.960007	141.342743	3617100
2013-10-03	184.699997	184.960007	183.000000	183.860001	140.502136	3211800
2013-10-04	184.169998	185.130005	183.580002	184.100006	140.685577	2863600
2013-10-07	181.850006	183.309998	181.850006	182.009995	139.088440	3966400
2013-10-08	181.889999	181.990005	178.710007	178.720001	136.574265	5578300
2013-10-09	179.369995	181.669998	179.100006	181.320007	138.561142	4423500
2013-10-10	183.169998	184.770004	182.360001	184.770004	141.197617	3658900
2013-10-11	185.250000	186.229996	184.119995	186.160004	142.259766	3232600
2013-10-14	185.410004	186.990005	184.419998	186.970001	142.878799	2663100
2013-10-15	185.740005	185.940002	184.220001	184.660004	141.113556	3365100
2013-10-16	185.419998	186.729996	184.990005	186.729996	142.695343	6718000
2013-10-17	173.839996	177.000000	172.570007	174.830002	133.601608	22368900
2013-10-18	174.800003	175.000000	173.250000	173.779999	132.799210	10548000
2013-10-21	174.419998	174.750000	172.630005	172.860001	132.096176	7098700
2013-10-22	173.350006	175.570007	172.949997	174.970001	133.708618	6977300
2013-10-23	175.089996	175.990005	174.399994	175.770004	134.319962	5409400
2013-10-24	176.429993	177.889999	176.250000	177.800003	135.871246	5533300
2013-10-25	178.429993	179.100006	176.259995	176.850006	135.145233	4842800
2013-10-28	177.039993	177.889999	176.199997	177.350006	135.527344	3712700
2013-10-29	177.619995	182.320007	177.500000	182.119995	139.172501	8904600
2013-10-30	181.690002	182.179993	179.860001	180.149994	137.667023	5273700
2013-10-31	179.649994	181.669998	179.039993	179.210007	136.948746	4318100
2013-11-01	179.809998	180.339996	178.880005	179.229996	136.963989	3644500
2013-11-04	179.899994	180.800003	179.339996	180.270004	137.758820	3483300
2013-11-05	179.539993	179.800003	177.710007	177.850006	135.909454	6096800
2013-11-06	177.910004	179.750000	177.779999	179.190002	137.668747	4560700
2013-11-07	179.600006	181.389999	179.600006	180.000000	138.291122	5219500
2013-11-08	178.830002	180.080002	177.350006	179.990005	138.283463	6275000
2013-11-11	180.190002	183.389999	180.039993	182.880005	140.503784	5222300
2013-11-12	182.529999	184.050003	182.259995	183.070007	140.649796	4258500
2013-11-13	182.270004	183.550003	181.589996	183.550003	141.018494	4704400
2013-11-14	180.479996	183.199997	179.660004	182.210007	139.989014	6321500
2013-11-15	182.380005	183.279999	181.160004	183.190002	140.741898	5176100
2013-11-18	183.520004	184.990005	183.270004	184.470001	141.725327	5344900
2013-11-19	184.630005	186.199997	184.149994	185.250000	142.324600	4577000
2013-11-20	185.220001	186.240005	184.649994	185.190002	142.278503	3645800
2013-11-21	185.539993	185.750000	183.410004	184.130005	141.464127	4459500
2013-11-22	183.500000	184.990005	179.919998	181.300003	139.289917	7610200
2013-11-25	180.250000	180.750000	177.820007	178.940002	137.476715	7161900
2013-11-26	178.669998	178.940002	177.309998	177.309998	136.224442	5756000
2013-11-27	177.830002	180.179993	177.820007	178.970001	137.499756	4596500
2013-11-29	179.210007	180.759995	179.000000	179.679993	138.045212	2870500
2013-12-02	179.460007	179.589996	177.119995	177.479996	136.355042	4560000
2013-12-03	177.000000	178.229996	175.639999	176.080002	135.279434	5864000
2013-12-04	175.369995	177.500000	175.160004	175.740005	135.018219	5267400
2013-12-05	176.149994	176.860001	175.279999	176.080002	135.279434	4384900
2013-12-06	176.699997	178.000000	176.009995	177.669998	136.501007	4739800
2013-12-09	177.990005	178.149994	176.830002	177.460007	136.339691	3796600
2013-12-10	176.899994	177.669998	176.059998	177.119995	136.078476	4127800
2013-12-11	177.000000	177.759995	175.100006	175.199997	134.603333	4090400
2013-12-12	175.059998	175.800003	173.300003	173.369995	133.197357	5671600
2013-12-13	173.520004	174.380005	172.729996	172.800003	132.759460	4184400
2013-12-16	173.220001	178.350006	172.729996	177.850006	136.639328	7517000
2013-12-17	177.360001	177.490005	175.119995	175.759995	135.033554	5471900
2013-12-18	176.449997	178.740005	174.850006	178.699997	137.292328	5697700
2013-12-19	177.880005	180.539993	177.880005	180.220001	138.460144	5927000
2013-12-20	180.119995	182.000000	180.020004	180.020004	138.306473	7653500
2013-12-23	181.050003	182.929993	180.610001	182.229996	140.004364	4079900
2013-12-24	181.960007	183.500000	181.910004	183.220001	140.764969	1613600
2013-12-26	183.559998	185.559998	183.509995	185.350006	142.401474	3325700
2013-12-27	185.839996	186.500000	184.559998	185.080002	142.193985	3381600
2013-12-30	185.320007	186.699997	184.669998	186.410004	143.215820	3018600
2013-12-31	186.490005	187.789993	186.300003	187.570007	144.107040	3619700
2014-01-02	187.210007	187.399994	185.199997	185.529999	142.539703	4546500
2014-01-03	185.830002	187.350006	185.300003	186.639999	143.392471	4063200
2014-01-06	187.149994	187.360001	185.300003	186.000000	142.900864	4067800
2014-01-07	186.389999	190.350006	186.380005	189.710007	145.751190	5932300
2014-01-08	189.330002	189.419998	187.259995	187.970001	144.414368	4603700
2014-01-09	189.020004	189.500000	186.550003	187.380005	143.961060	4321300
2014-01-10	188.309998	188.570007	186.279999	187.259995	143.868851	4022400
2014-01-13	186.259995	186.949997	183.860001	184.160004	141.487167	5784700
2014-01-14	185.059998	186.429993	183.880005	185.919998	142.839310	4619200
2014-01-15	185.820007	188.649994	185.490005	187.740005	144.237640	4816500
2014-01-16	187.529999	188.990005	186.800003	188.759995	145.021240	4770300
2014-01-17	188.039993	190.809998	187.860001	190.089996	146.043137	7644600
2014-01-21	190.229996	190.389999	186.789993	188.429993	144.767746	11076300
2014-01-22	181.279999	183.500000	179.669998	182.250000	140.019775	13796100
2014-01-23	181.429993	183.720001	180.710007	182.729996	140.388519	6973900
2014-01-24	181.250000	182.809998	179.639999	179.639999	138.014542	6890600
2014-01-27	179.610001	179.649994	177.660004	177.899994	136.677704	5208600
2014-01-28	178.050003	178.449997	176.160004	176.850006	135.870972	5333300
2014-01-29	175.979996	178.529999	175.889999	176.399994	135.525269	4970900
2014-01-30	177.169998	177.860001	176.360001	177.360001	136.262833	4853700
2014-01-31	176.110001	177.839996	175.339996	176.679993	135.740417	5193400
2014-02-03	176.020004	176.020004	172.720001	172.899994	132.836288	7186800
2014-02-04	173.529999	173.750000	172.360001	172.839996	132.790176	4349800
2014-02-05	172.190002	174.970001	172.190002	174.240005	133.865738	4712300
2014-02-06	173.970001	174.850006	173.789993	174.669998	134.931793	4292200
2014-02-07	175.639999	177.559998	175.070007	177.250000	136.924881	4692900
2014-02-10	176.970001	177.649994	176.250000	177.139999	136.839874	3540400
2014-02-11	176.809998	180.389999	176.800003	179.699997	138.817520	4647300
2014-02-12	179.520004	181.250000	179.259995	180.240005	139.234680	3983000
2014-02-13	178.220001	182.360001	177.860001	181.839996	140.470612	4482000
2014-02-14	181.259995	184.429993	180.990005	183.690002	141.899750	4659900
2014-02-18	183.179993	184.000000	182.320007	183.190002	141.513519	4435200
2014-02-19	182.740005	185.649994	182.410004	182.949997	141.328094	4671500
2014-02-20	182.960007	184.860001	182.789993	184.259995	142.340057	4968200
2014-02-21	184.250000	185.710007	182.619995	182.789993	141.204514	5699300
2014-02-24	182.820007	185.160004	182.820007	183.449997	141.714371	4595300
2014-02-25	183.520004	184.600006	182.880005	183.229996	141.544373	3902300
2014-02-26	183.940002	185.279999	183.559998	184.059998	142.185577	3740700
2014-02-27	183.830002	185.949997	183.809998	185.270004	143.120331	3827800
2014-02-28	185.380005	186.119995	183.649994	185.169998	143.043030	4667900
2014-03-03	183.330002	184.639999	182.820007	184.259995	142.340057	3950100
2014-03-04	185.809998	187.160004	185.679993	186.440002	144.024139	4733000
2014-03-05	186.570007	187.949997	186.399994	187.139999	144.564880	3485200
2014-03-06	187.369995	188.389999	186.899994	187.639999	144.951080	3817300
2014-03-07	188.350006	188.919998	187.179993	187.679993	144.982040	4117800
2014-03-10	187.550003	188.369995	185.850006	186.389999	143.985489	4591200
2014-03-11	187.410004	188.449997	186.039993	186.759995	144.271347	4229500
2014-03-12	186.009995	187.449997	185.889999	186.220001	143.854156	4833000
2014-03-13	186.410004	187.000000	183.710007	183.899994	142.061951	4913200
2014-03-14	183.889999	184.289993	182.210007	182.210007	140.756454	5490300
2014-03-17	182.660004	186.350006	182.660004	185.809998	143.537445	4938100
2014-03-18	185.990005	187.899994	185.539993	186.809998	144.309937	3961300
2014-03-19	185.600006	186.699997	183.500000	184.710007	142.687729	4323900
2014-03-20	184.470001	188.259995	184.169998	187.899994	145.151993	5062600
2014-03-21	188.500000	188.699997	186.399994	186.669998	144.201828	12535200
2014-03-24	187.429993	189.440002	187.369995	188.250000	145.422348	5738500
2014-03-25	188.759995	195.399994	188.699997	195.039993	150.667557	10912700
2014-03-26	194.979996	195.630005	191.960007	192.619995	148.798126	6851700
2014-03-27	191.910004	192.669998	189.320007	189.830002	146.642914	6767700
2014-03-28	189.940002	192.619995	189.110001	190.449997	147.121811	5194400
2014-03-31	191.639999	193.770004	191.399994	192.490005	148.697739	8537300
2014-04-01	193.119995	195.130005	192.779999	194.500000	150.250443	5394100
2014-04-02	194.240005	194.500000	192.490005	193.550003	149.516541	4924100
2014-04-03	193.199997	193.380005	192.350006	192.690002	148.852234	4091100
2014-04-04	193.119995	193.970001	191.279999	191.770004	148.141525	6089900
2014-04-07	191.720001	195.309998	191.570007	194.520004	150.265884	6740500
2014-04-08	193.889999	194.169998	192.690002	193.289993	149.315720	5125000
2014-04-09	193.880005	197.000000	193.600006	196.639999	151.903580	5480100
2014-04-10	196.059998	199.210007	195.660004	195.679993	151.161957	8417900
2014-04-11	195.039993	197.000000	194.270004	195.190002	150.783463	4835000
2014-04-14	196.240005	198.240005	195.880005	197.770004	152.776535	5431100
2014-04-15	195.979996	197.410004	195.419998	197.020004	152.197128	5351300
2014-04-16	198.050003	198.710007	195.000000	196.399994	151.718185	8527300
2014-04-17	187.250000	190.699997	187.009995	190.009995	146.781921	11249600
2014-04-21	189.800003	192.809998	189.740005	192.270004	148.527786	5419700
2014-04-22	192.009995	193.000000	191.199997	192.149994	148.435043	3878600
2014-04-23	191.789993	192.410004	190.110001	191.729996	148.110641	4736400
2014-04-24	192.220001	192.220001	190.029999	190.220001	146.944122	4407100
2014-04-25	190.539993	190.669998	189.110001	189.630005	146.488419	3871000
2014-04-28	191.139999	193.990005	190.580002	193.139999	149.199829	5638300
2014-04-29	193.589996	195.940002	193.410004	195.110001	150.721664	4626300
2014-04-30	194.380005	196.860001	194.350006	196.470001	151.772247	4206800
2014-05-01	196.309998	196.740005	193.149994	193.529999	149.501099	3674000
2014-05-02	193.750000	193.839996	191.250000	191.440002	147.886627	3049900
2014-05-05	191.050003	191.490005	189.800003	191.259995	147.747559	2222100
2014-05-06	190.929993	190.949997	189.250000	190.029999	146.797379	3188700
2014-05-07	189.339996	190.300003	186.929993	189.300003	147.084885	3821000
2014-05-08	189.160004	190.570007	188.229996	188.910004	146.781876	2431900
2014-05-09	188.979996	190.589996	188.369995	190.080002	147.690964	2261600
2014-05-12	191.119995	193.020004	190.940002	192.570007	149.625641	3777400
2014-05-13	192.789993	193.029999	191.759995	192.190002	149.330383	2226600
2014-05-14	191.910004	191.990005	188.169998	188.720001	146.634186	5251500
2014-05-15	189.070007	189.080002	186.179993	186.460007	144.878235	4202200
2014-05-16	186.270004	187.410004	185.929993	187.059998	145.344406	3949500
2014-05-19	186.610001	187.130005	186.039993	187.000000	145.297806	3270700
2014-05-20	186.250000	186.699997	184.699997	184.889999	143.658310	3026500
2014-05-21	185.850006	187.160004	184.949997	186.389999	144.823822	2988000
2014-05-22	186.449997	186.449997	185.029999	185.679993	144.272110	2218000
2014-05-23	185.839996	186.139999	185.309998	185.940002	144.474167	2562900
2014-05-27	184.800003	185.649994	183.929993	184.779999	143.572845	4793800
2014-05-28	184.479996	184.880005	182.940002	183.080002	142.251968	3721600
2014-05-29	183.639999	183.779999	182.330002	183.759995	142.780350	2759900
2014-05-30	183.380005	184.570007	182.490005	184.360001	143.246506	4620500
2014-06-02	184.759995	186.279999	184.669998	185.690002	144.279953	3200500
2014-06-03	185.550003	185.759995	184.119995	184.369995	143.254303	2517100
2014-06-04	184.710007	185.449997	184.199997	184.509995	143.363068	2376800
2014-06-05	184.660004	186.089996	183.919998	185.979996	144.505249	2852200
2014-06-06	186.470001	187.649994	185.899994	186.369995	144.808289	3296700
2014-06-09	186.220001	187.639999	185.960007	186.220001	144.691727	2728400
2014-06-10	186.199997	186.220001	183.820007	184.289993	143.192169	4154900
2014-06-11	183.610001	184.199997	182.009995	182.250000	141.607040	4061700
2014-06-12	182.479996	182.550003	180.910004	181.220001	140.806778	4425300
2014-06-13	182.000000	183.000000	181.520004	182.559998	141.847931	2773600
2014-06-16	182.399994	182.710007	181.240005	182.350006	141.684784	3556200
2014-06-17	181.899994	182.809998	181.559998	182.259995	141.614822	2460900
2014-06-18	182.039993	183.610001	181.789993	183.600006	142.656036	3931800
2014-06-19	184.119995	184.470001	182.360001	182.820007	142.049973	3551100
2014-06-20	182.589996	182.669998	181.399994	181.550003	141.063171	10686800
2014-06-23	181.919998	182.250000	181.000000	182.139999	141.521622	3231700
2014-06-24	181.500000	183.000000	180.649994	180.880005	140.542587	3875400
2014-06-25	180.250000	180.970001	180.059998	180.720001	140.418243	2762800
2014-06-26	180.869995	181.369995	179.270004	180.369995	140.146286	3258500
2014-06-27	179.770004	182.460007	179.660004	181.710007	141.187469	4575500
2014-06-30	181.330002	181.929993	180.259995	181.270004	140.845612	4223800
2014-07-01	181.699997	187.270004	181.699997	186.350006	144.792740	6643100
2014-07-02	186.339996	188.990005	186.169998	188.389999	146.377823	5093000
2014-07-03	188.389999	188.809998	187.350006	188.529999	146.486572	2422400
2014-07-07	187.610001	188.270004	187.440002	188.039993	146.105850	2958700
2014-07-08	187.649994	188.080002	186.369995	187.220001	145.468719	3135100
2014-07-09	187.679993	188.899994	186.889999	188.419998	146.401108	3309600
2014-07-10	186.440002	188.050003	186.210007	187.699997	145.841660	3177800
2014-07-11	187.729996	188.350006	186.710007	188.000000	146.074799	2402500
2014-07-14	188.550003	190.440002	188.529999	189.860001	147.519974	4501100
2014-07-15	189.539993	190.080002	188.210007	188.490005	146.455536	4864700
2014-07-16	192.240005	193.360001	190.759995	192.360001	149.462448	7812600
2014-07-17	192.360001	195.949997	192.000000	192.490005	149.563492	8872300
2014-07-18	191.960007	193.440002	190.000000	192.500000	149.571259	8166400
2014-07-21	191.300003	191.699997	189.250000	190.850006	148.289215	4154400
2014-07-22	191.589996	194.720001	191.559998	194.089996	150.806686	4853000
2014-07-23	194.110001	194.899994	193.570007	193.630005	150.449249	3584200
2014-07-24	193.949997	195.619995	193.750000	195.240005	151.700226	3612700
2014-07-25	195.300003	195.899994	193.789993	194.399994	151.047546	3376400
2014-07-28	194.300003	196.399994	193.649994	195.779999	152.119812	3242400
2014-07-29	195.300003	195.889999	194.539993	194.570007	151.179642	3264100
2014-07-30	195.199997	195.990005	192.899994	194.000000	150.736710	3943800
2014-07-31	192.839996	194.289993	191.539993	191.669998	148.926361	4207500
2014-08-01	190.500000	191.500000	188.860001	189.149994	146.968353	5181100
2014-08-04	189.350006	189.949997	188.600006	189.639999	147.349045	2125900
2014-08-05	188.750000	189.199997	186.440002	187.100006	145.375473	3307900
2014-08-06	185.360001	186.880005	184.440002	185.970001	145.352036	3847000
2014-08-07	186.639999	186.679993	183.580002	184.300003	144.046799	2708600
2014-08-08	184.399994	186.669998	183.580002	186.630005	145.867859	2781500
2014-08-11	187.809998	188.360001	186.279999	187.470001	146.524445	2527200
2014-08-12	187.449997	188.690002	186.809998	187.339996	146.422836	1858600
2014-08-13	188.000000	188.479996	187.369995	187.949997	146.899567	1795000
2014-08-14	187.570007	188.169998	186.929993	187.880005	146.844894	1929500
2014-08-15	187.850006	188.880005	186.789993	187.380005	146.454117	2814800
2014-08-18	188.100006	189.809998	187.759995	189.360001	148.001633	2420300
2014-08-19	190.039993	190.250000	189.360001	190.070007	148.556549	2040100
2014-08-20	189.860001	190.389999	189.250000	190.100006	148.580017	2177600
2014-08-21	190.899994	192.070007	190.500000	191.229996	149.463211	2496500
2014-08-22	190.770004	191.880005	190.289993	190.410004	148.822296	1940300
2014-08-25	191.389999	191.809998	190.710007	191.160004	149.408508	1723600
2014-08-26	191.020004	193.529999	191.020004	192.990005	150.838806	3175400
2014-08-27	193.029999	194.130005	191.559998	192.250000	150.260391	2190200
2014-08-28	191.470001	192.300003	190.660004	192.000000	150.065002	1503600
2014-08-29	192.279999	192.750000	191.139999	192.300003	150.299484	2909400
2014-09-02	192.679993	192.970001	190.929993	191.559998	149.721085	2679700
2014-09-03	192.389999	192.949997	191.860001	191.949997	150.025955	1822800
2014-09-04	191.690002	192.690002	190.059998	190.679993	149.033310	2865000
2014-09-05	190.529999	191.750000	190.089996	191.199997	149.439728	2260200
2014-09-08	190.750000	191.199997	189.509995	190.139999	148.611282	2524200
2014-09-09	190.339996	190.740005	189.779999	189.990005	148.494034	2403600
2014-09-10	190.119995	192.149994	190.100006	191.539993	149.705490	2764000
2014-09-11	191.080002	192.779999	190.119995	191.720001	149.846161	2298500
2014-09-12	191.470001	191.600006	190.570007	191.279999	149.502258	2901000
2014-09-15	191.419998	192.490005	190.580002	191.809998	149.916534	2456400
2014-09-16	191.250000	193.570007	190.820007	192.960007	150.815323	2561500
2014-09-17	193.220001	193.639999	192.300003	192.800003	150.690262	3210800
2014-09-18	192.789993	194.130005	192.710007	193.750000	151.432770	2963300
2014-09-19	194.539993	195.000000	193.190002	194.000000	151.628174	8852000
2014-09-22	193.720001	194.139999	192.630005	193.110001	150.932617	3318000
2014-09-23	192.750000	193.070007	191.520004	191.619995	149.768021	3301800
2014-09-24	191.000000	192.449997	189.880005	192.309998	150.307312	3082600
2014-09-25	192.050003	192.500000	188.970001	189.009995	147.728058	4151400
2014-09-26	188.929993	190.330002	188.610001	190.059998	148.548752	2493900
2014-09-29	188.509995	189.960007	188.119995	189.639999	148.220490	2336300
2014-09-30	189.639999	190.850006	189.149994	189.830002	148.369003	2932600
2014-10-01	189.910004	190.399994	186.789993	187.169998	146.289963	3723200
2014-10-02	187.660004	187.779999	186.240005	186.910004	146.086731	2283100
2014-10-03	188.110001	189.369995	187.559998	188.669998	147.462311	3071500
2014-10-06	189.690002	190.889999	188.710007	189.039993	147.751495	2099500
2014-10-07	187.770004	188.119995	185.539993	185.710007	145.148834	2991300
2014-10-08	185.970001	189.600006	185.610001	189.360001	148.001633	2984800
2014-10-09	189.119995	189.500000	186.089996	186.419998	145.703720	2625400
2014-10-10	185.860001	187.740005	185.100006	185.929993	145.320740	5090200
2014-10-13	185.490005	186.649994	183.419998	183.520004	143.437164	3596700
2014-10-14	184.889999	185.720001	183.589996	183.800003	143.656006	3924700
2014-10-15	182.460007	183.789993	178.750000	181.750000	142.053741	6895800
2014-10-16	179.800003	181.479996	178.690002	179.839996	140.560913	5578600
2014-10-17	181.240005	182.839996	180.220001	182.050003	142.288193	4350200
2014-10-20	166.850006	170.330002	166.690002	169.100006	132.166611	23416500
2014-10-21	166.399994	166.679993	161.679993	163.229996	127.578690	20949800
2014-10-22	162.410004	165.410004	161.100006	161.789993	126.453232	11084800
2014-10-23	162.119995	162.830002	161.539993	162.179993	126.758057	7599400
2014-10-24	162.080002	162.440002	161.449997	162.080002	126.679871	6652100
2014-10-27	162.000000	162.910004	161.809998	161.869995	126.515778	4989100
2014-10-28	162.000000	163.600006	161.800003	163.600006	127.867920	7895300
2014-10-29	164.330002	164.619995	162.759995	163.460007	127.758476	4739300
2014-10-30	163.500000	164.619995	163.020004	164.350006	128.454117	3896000
2014-10-31	165.479996	165.589996	163.619995	164.399994	128.493149	5818000
2014-11-03	164.250000	164.539993	163.380005	164.360001	128.461914	4688200
2014-11-04	164.339996	164.360001	162.240005	162.649994	127.125412	4246900
2014-11-05	163.130005	163.539993	161.559998	161.820007	126.476669	4104700
2014-11-06	161.279999	161.529999	160.050003	161.460007	127.058998	4067600
2014-11-07	161.419998	162.210007	160.850006	162.070007	127.539017	3494800
2014-11-10	161.899994	164.470001	161.610001	163.490005	128.656525	4958200
2014-11-11	163.699997	163.899994	162.600006	163.300003	128.506973	3534400
2014-11-12	162.279999	163.000000	161.759995	161.919998	127.420990	3378200
2014-11-13	162.000000	162.800003	161.800003	162.789993	128.105621	3239700
2014-11-14	162.100006	164.490005	161.690002	164.160004	129.183731	4978400
2014-11-17	164.160004	164.970001	163.720001	164.160004	129.183731	4798900
2014-11-18	164.729996	164.750000	161.889999	161.889999	127.397400	5410100
2014-11-19	162.050003	162.100006	160.960007	161.429993	127.035393	3802600
2014-11-20	160.949997	161.500000	159.800003	160.639999	126.413673	4183100
2014-11-21	161.830002	161.949997	160.750000	160.919998	126.634064	4076900
2014-11-24	161.539993	163.860001	161.059998	162.149994	127.601990	6619000
2014-11-25	162.649994	163.500000	161.559998	161.759995	127.295090	4062400
2014-11-26	161.929993	162.100006	161.009995	161.949997	127.444595	3966000
2014-11-28	162.750000	163.369995	161.440002	162.169998	127.617744	2405500
2014-12-01	161.639999	163.320007	161.350006	161.539993	127.121933	4168400
2014-12-02	162.470001	162.729996	161.639999	162.669998	128.011200	3465700
2014-12-03	162.470001	164.520004	162.000000	164.520004	129.467056	6429100
2014-12-04	164.009995	164.500000	163.009995	164.050003	129.097198	3859400
2014-12-05	163.610001	164.500000	162.910004	163.270004	128.483383	3013500
2014-12-08	163.289993	163.289993	161.539993	161.860001	127.373802	2851000
2014-12-09	160.839996	163.020004	160.800003	162.990005	128.263031	3861200
2014-12-10	163.009995	163.330002	160.029999	160.509995	126.311440	4072800
2014-12-11	160.820007	162.929993	160.520004	161.070007	126.752098	3989600
2014-12-12	160.250000	160.500000	155.330002	155.380005	122.274414	8611700
2014-12-15	155.929993	156.740005	152.839996	153.059998	120.448708	6500300
2014-12-16	152.029999	154.889999	150.500000	151.410004	119.150314	6782600
2014-12-17	151.520004	153.309998	151.110001	151.929993	119.559479	5131000
2014-12-18	153.580002	157.679993	153.300003	157.679993	124.084389	7302400
2014-12-19	157.490005	160.410004	157.490005	158.509995	124.737526	8864900
2014-12-22	158.330002	161.910004	158.330002	161.440002	127.043297	4682500
2014-12-23	162.229996	162.899994	161.610001	162.240005	127.672859	4043300
2014-12-24	162.880005	162.990005	161.610001	161.820007	127.342293	1868100
2014-12-26	162.270004	163.089996	162.009995	162.339996	127.751511	1912200
2014-12-29	162.000000	162.339996	159.449997	160.509995	126.311440	3331800
2014-12-30	160.020004	160.820007	159.789993	160.050003	125.949440	2829900
2014-12-31	160.410004	161.500000	160.380005	160.440002	126.256348	4011900
2015-01-02	161.309998	163.309998	161.000000	162.059998	127.531136	5525500
2015-01-05	161.270004	161.270004	159.190002	159.509995	125.524490	4880400
2015-01-06	159.669998	159.960007	155.169998	156.070007	122.817429	6146700
2015-01-07	157.199997	157.199997	154.029999	155.050003	122.014748	4701800
2015-01-08	156.240005	159.039993	155.550003	158.419998	124.666725	4236800
2015-01-09	158.419998	160.339996	157.250000	159.110001	125.209694	4488300
2015-01-12	159.000000	159.250000	155.759995	156.440002	123.108620	4187600
2015-01-13	157.259995	159.970001	155.679993	156.809998	123.399734	4377500
2015-01-14	154.860001	156.490005	153.740005	155.800003	122.604950	4690300
2015-01-15	156.690002	156.970001	154.160004	154.570007	121.637016	4248400
2015-01-16	153.820007	157.630005	153.820007	157.139999	123.659409	5756000
2015-01-20	156.699997	157.330002	154.029999	156.949997	123.509895	8392800
2015-01-21	153.029999	154.500000	151.070007	152.089996	119.685394	11897100
2015-01-22	151.940002	155.720001	151.759995	155.389999	122.282295	6120100
2015-01-23	155.029999	157.600006	154.889999	155.869995	122.660011	4834800
2015-01-26	158.259995	159.460007	155.770004	156.360001	123.045624	7888100
2015-01-27	154.940002	155.089996	152.589996	153.669998	120.928764	5659600
2015-01-28	154.000000	154.529999	151.550003	151.550003	119.260475	4495900
2015-01-29	151.380005	155.580002	149.520004	155.479996	122.353134	8320800
2015-01-30	153.910004	155.240005	153.039993	153.309998	120.645462	6563600
2015-02-02	154.000000	154.660004	151.509995	154.660004	121.707848	4712200
2015-02-03	154.750000	158.600006	154.750000	158.470001	124.706039	5539400
2015-02-04	157.210007	158.710007	156.699997	156.960007	123.517769	3678500
2015-02-05	157.289993	158.589996	157.149994	157.910004	124.265396	5253600
2015-02-06	157.339996	158.080002	156.229996	156.720001	124.194046	3256500
2015-02-09	156.000000	157.500000	155.399994	155.750000	123.425354	3057700
2015-02-10	156.740005	158.559998	155.080002	158.559998	125.652184	4440600
2015-02-11	157.759995	159.089996	157.169998	158.199997	125.366882	3626700
2015-02-12	158.720001	159.500000	158.089996	158.520004	125.620453	3333100
2015-02-13	158.779999	160.800003	158.639999	160.399994	127.110313	3706900
2015-02-17	159.750000	161.410004	159.729996	160.960007	127.554070	2894500
2015-02-18	161.860001	162.470001	160.639999	162.190002	128.528809	4358400
2015-02-19	162.050003	164.490005	161.440002	163.889999	129.875977	3504400
2015-02-20	163.639999	164.339996	162.089996	163.649994	129.685760	3353000
2015-02-23	164.229996	164.399994	162.500000	162.910004	129.099380	2714400
2015-02-24	162.490005	164.990005	161.509995	164.830002	130.620911	4701600
2015-02-25	164.940002	164.960007	162.580002	162.809998	129.020111	4004600
2015-02-26	163.740005	164.139999	159.770004	160.869995	127.482758	7110800
2015-02-27	160.869995	162.289993	160.160004	161.940002	128.330688	4410000
2015-03-02	161.940002	161.940002	159.809998	160.479996	127.173683	5917900
2015-03-03	160.270004	161.750000	160.000000	161.029999	127.609535	3234400
2015-03-04	160.539993	160.559998	158.720001	159.419998	126.333725	3633600
2015-03-05	159.860001	161.500000	159.699997	161.179993	127.728386	3791700
2015-03-06	160.190002	161.440002	158.059998	158.500000	125.604637	4540200
2015-03-09	158.199997	161.149994	158.199997	160.770004	127.403534	5193900
2015-03-10	159.600006	160.229996	157.809998	157.809998	125.057861	4601000
2015-03-11	158.570007	159.139999	155.940002	156.800003	124.257454	5709900
2015-03-12	156.270004	158.720001	156.270004	157.979996	125.192551	4567300
2015-03-13	157.460007	157.520004	153.399994	154.279999	122.260483	6064100
2015-03-16	155.050003	157.089996	154.800003	157.080002	124.479355	3749600
2015-03-17	156.199997	157.289993	155.369995	156.960007	124.384254	3311700
2015-03-18	156.850006	160.699997	155.800003	159.809998	126.642769	5738800
2015-03-19	159.699997	160.919998	158.809998	159.809998	126.642769	3878600
2015-03-20	160.949997	163.000000	160.350006	162.880005	129.075592	9006400
2015-03-23	162.770004	165.350006	162.729996	164.630005	130.462402	5930100
2015-03-24	164.789993	164.889999	162.899994	163.000000	129.170670	4346100
2015-03-25	163.080002	163.080002	159.199997	159.199997	126.159355	5428900
2015-03-26	159.270004	161.250000	158.910004	160.589996	127.260841	4396000
2015-03-27	160.789993	160.899994	159.229996	160.399994	127.110313	3477900
2015-03-30	161.309998	163.600006	161.250000	162.669998	128.909195	4138000
2015-03-31	161.080002	162.330002	160.399994	160.500000	127.189522	4255400
2015-04-01	160.229996	160.619995	158.389999	159.179993	126.143509	3700800
2015-04-02	159.520004	162.539993	158.889999	160.449997	127.149940	4671600
2015-04-06	159.690002	162.800003	158.699997	162.039993	128.409958	3465700
2015-04-07	161.669998	163.839996	161.619995	162.070007	128.433716	3148000
2015-04-08	161.720001	163.550003	161.009995	161.850006	128.259369	2524300
2015-04-09	161.699997	162.470001	160.720001	162.339996	128.647675	2263500
2015-04-10	162.339996	163.330002	161.250000	162.860001	129.059753	2515700
2015-04-13	162.369995	164.000000	162.360001	162.380005	128.679398	3868900
2015-04-14	162.419998	162.740005	160.789993	162.300003	128.615982	2719300
2015-04-15	162.630005	164.960007	162.500000	164.130005	130.066162	3498800
2015-04-16	163.309998	163.979996	162.539993	163.130005	129.273743	3136900
2015-04-17	161.750000	161.860001	160.029999	160.669998	127.324249	4314400
2015-04-20	162.100006	166.639999	161.899994	166.160004	131.674896	9609200
2015-04-21	166.070007	167.380005	164.050003	164.259995	130.169220	9683600
2015-04-22	164.389999	166.000000	162.889999	165.360001	131.040909	4024800
2015-04-23	165.229996	171.910004	165.139999	170.240005	134.908096	8235600
2015-04-24	170.229996	170.850006	168.740005	169.779999	134.543564	3888400
2015-04-27	170.889999	171.490005	170.300003	170.729996	135.296387	3168600
2015-04-28	170.830002	174.690002	170.020004	173.919998	137.824371	5816700
2015-04-29	173.399994	175.130005	172.800003	174.399994	138.204697	4518400
2015-04-30	173.770004	174.279999	170.300003	171.289993	135.740173	5062900
2015-05-01	173.199997	174.000000	172.419998	173.669998	137.626236	3312100
2015-05-04	174.470001	176.300003	173.699997	173.970001	137.863968	4028000
2015-05-05	173.509995	174.229996	171.960007	173.080002	137.158676	3593600
2015-05-06	172.899994	174.050003	168.860001	170.050003	135.777344	3612600
2015-05-07	169.630005	171.979996	169.039993	170.990005	137.579651	2472000
2015-05-08	172.940002	173.330002	172.240005	172.679993	138.939438	3092600
2015-05-11	172.649994	172.990005	170.860001	171.119995	137.684235	2661000
2015-05-12	170.550003	171.490005	168.839996	170.550003	137.225616	2962400
2015-05-13	171.240005	172.740005	170.750000	172.279999	138.617584	2457500
2015-05-14	173.500000	174.399994	173.220001	174.050003	140.041748	2439100
2015-05-15	173.910004	174.410004	172.600006	173.259995	139.406113	2916600
2015-05-18	173.440002	173.490005	172.300003	173.059998	139.245209	1970600
2015-05-19	172.970001	173.750000	171.929993	173.479996	139.583099	2523000
2015-05-20	173.330002	174.440002	172.460007	173.759995	139.808411	2300300
2015-05-21	173.320007	174.139999	173.039993	173.339996	139.470474	2295600
2015-05-22	173.039993	173.389999	172.190002	172.220001	138.569336	2849700
2015-05-26	172.110001	172.119995	169.130005	170.130005	136.887711	3854200
2015-05-27	171.160004	172.479996	170.490005	172.000000	138.392303	2764400
2015-05-28	171.449997	171.839996	170.660004	171.710007	138.158981	1731400
2015-05-29	171.350006	171.350006	169.649994	169.649994	136.501480	4092000
2015-06-01	170.210007	171.039993	169.029999	170.179993	136.927917	2985500
2015-06-02	169.660004	170.449997	168.429993	169.649994	136.501480	2571400
2015-06-03	170.500000	171.559998	169.630005	169.919998	136.718750	2131000
2015-06-04	169.529999	170.600006	167.929993	168.380005	135.479660	3079300
2015-06-05	168.250000	168.910004	167.199997	167.399994	134.691132	3100500
2015-06-08	167.169998	167.279999	165.020004	165.339996	133.033630	3758700
2015-06-09	165.339996	166.020004	163.369995	165.679993	133.307190	3395900
2015-06-10	166.490005	169.389999	166.059998	168.919998	135.914154	4680500
2015-06-11	169.259995	170.440002	168.539993	168.779999	135.801468	3464000
2015-06-12	168.229996	168.300003	166.690002	166.990005	134.361221	3065100
2015-06-15	166.990005	166.990005	164.250000	166.259995	133.773880	4245700
2015-06-16	166.330002	167.399994	165.910004	166.839996	134.240540	3249800
2015-06-17	167.000000	167.850006	166.100006	167.169998	134.506073	2863000
2015-06-18	167.050003	168.720001	167.050003	168.250000	135.375046	3330900
2015-06-19	167.619995	168.419998	166.770004	166.990005	134.361221	7074000
2015-06-22	167.649994	168.339996	167.199997	167.729996	134.956650	2335800
2015-06-23	168.380005	169.970001	167.570007	168.619995	135.672729	3701600
2015-06-24	168.710007	168.839996	166.830002	166.970001	134.345154	3548100
2015-06-25	167.800003	168.130005	166.080002	166.080002	133.629044	2408900
2015-06-26	166.229996	166.809998	165.229996	165.460007	133.130234	8946000
2015-06-29	163.919998	165.350006	162.889999	162.970001	131.126709	3314700
2015-06-30	163.990005	164.000000	162.119995	162.660004	130.877335	3597300
2015-07-01	163.970001	165.610001	163.600006	164.490005	132.349731	3214500
2015-07-02	165.050003	165.320007	164.419998	165.089996	132.832504	2852700
2015-07-06	163.830002	165.229996	163.520004	164.729996	132.542847	3079800
2015-07-07	164.940002	165.350006	162.229996	165.000000	132.760086	3549900
2015-07-08	164.000000	164.940002	162.679993	163.160004	131.279572	2776300
2015-07-09	165.339996	165.509995	163.699997	163.850006	131.834763	4199700
2015-07-10	165.660004	167.399994	165.520004	166.949997	134.329025	4538300
2015-07-13	167.929993	169.889999	167.520004	169.380005	136.284256	4229000
2015-07-14	169.429993	169.539993	168.240005	168.610001	135.664688	3025300
2015-07-15	168.479996	169.270004	168.000000	168.529999	135.600311	1998000
2015-07-16	169.470001	171.089996	169.160004	171.000000	137.587723	3529900
2015-07-17	170.330002	172.520004	170.100006	172.509995	138.802673	4356400
2015-07-20	172.789993	173.779999	172.139999	173.220001	139.373947	7377800
2015-07-21	164.339996	166.350006	162.020004	163.070007	131.207199	13752300
2015-07-22	162.729996	163.070007	159.699997	160.350006	129.018646	7181800
2015-07-23	160.270004	162.750000	159.830002	161.729996	130.128998	5034200
2015-07-24	161.289993	161.929993	159.410004	159.750000	128.535904	3778200
2015-07-27	159.000000	160.179993	158.600006	159.070007	127.988770	3706200
2015-07-28	159.910004	160.190002	158.500000	160.050003	128.777283	2721000
2015-07-29	160.000000	161.500000	159.389999	161.089996	129.614075	3378400
2015-07-30	160.500000	161.399994	159.750000	160.960007	129.509445	1994700
2015-07-31	161.399994	162.059998	160.630005	161.990005	130.338211	3580200
2015-08-03	161.699997	161.850006	157.899994	158.710007	127.699097	4615700
2015-08-04	158.399994	158.820007	156.869995	157.600006	126.806000	5260600
2015-08-05	159.100006	159.539993	157.479996	157.899994	127.047379	3472800
2015-08-06	157.130005	157.539993	156.179993	156.320007	126.820190	3004800
2015-08-07	155.889999	156.250000	154.339996	155.119995	125.846642	3794900
2015-08-10	156.770004	157.470001	156.119995	156.750000	127.169044	4613400
2015-08-11	155.960007	155.990005	154.860001	155.509995	126.163116	3167100
2015-08-12	154.259995	156.520004	153.949997	156.160004	126.690384	3560300
2015-08-13	156.059998	156.089996	154.320007	155.070007	125.806099	2533400
2015-08-14	155.000000	156.210007	154.580002	155.750000	126.357758	3226400
2015-08-17	155.199997	156.690002	154.699997	156.309998	126.812119	2249600
2015-08-18	155.509995	156.520004	155.250000	156.009995	126.568726	2018300
2015-08-19	155.149994	155.669998	153.410004	153.940002	124.889343	4206400
2015-08-20	152.740005	153.910004	152.500000	152.660004	123.850899	4011500
2015-08-21	151.500000	153.190002	148.699997	148.850006	120.759918	7362100
2015-08-24	143.470001	147.759995	143.000000	143.470001	116.395187	10189700
2015-08-25	146.940002	147.110001	140.619995	140.960007	114.358879	7073200
2015-08-26	144.089996	146.979996	142.139999	146.699997	119.015610	6221800
2015-08-27	148.500000	148.970001	145.660004	148.539993	120.508377	4976600
2015-08-28	147.750000	148.199997	147.179993	147.979996	120.054085	4076300
2015-08-31	147.380005	148.399994	146.259995	147.889999	119.981064	4093100
2015-09-01	144.910004	144.979996	141.850006	142.679993	115.754272	5272000
2015-09-02	144.740005	145.080002	143.179993	145.050003	117.677017	4252000
2015-09-03	146.050003	148.029999	145.770004	146.779999	119.080551	3603500
2015-09-04	144.570007	145.399994	143.320007	143.699997	116.581772	4201100
2015-09-08	145.860001	147.339996	145.660004	147.229996	119.445610	3933300
2015-09-09	148.740005	149.039993	144.850006	145.050003	117.677017	3407800
2015-09-10	145.850006	147.160004	144.509995	146.199997	118.610001	3461700
2015-09-11	145.910004	147.500000	145.669998	147.369995	119.559196	3115100
2015-09-14	147.369995	147.369995	145.410004	145.649994	118.163773	3226700
2015-09-15	146.600006	147.929993	145.759995	147.529999	119.688980	2717100
2015-09-16	147.839996	148.889999	147.539993	148.410004	120.402946	2799200
2015-09-17	148.100006	149.679993	147.300003	148.139999	120.183899	4003000
2015-09-18	146.050003	146.389999	143.979996	144.509995	117.238922	7975800
2015-09-21	145.389999	146.979996	144.919998	146.479996	118.837151	3825000
2015-09-22	144.619995	145.059998	143.770004	144.429993	117.174019	3564100
2015-09-23	144.210007	144.570007	142.750000	143.660004	116.549294	2674200
2015-09-24	142.600006	145.070007	141.949997	144.410004	117.157806	3280300
2015-09-25	145.550003	146.270004	144.529999	145.419998	117.977165	3474400
2015-09-28	144.419998	145.380005	142.470001	142.520004	115.624466	4317300
2015-09-29	141.990005	142.660004	141.149994	142.470001	115.583908	4763500
2015-09-30	143.690002	145.710007	143.660004	144.970001	117.612122	3946200
2015-10-01	145.309998	145.669998	141.589996	143.589996	116.492561	3880900
2015-10-02	141.050003	144.589996	140.559998	144.580002	117.295731	3054400
2015-10-05	145.820007	149.889999	145.820007	149.039993	120.914040	5131800
2015-10-06	149.059998	150.149994	148.490005	148.779999	120.703117	3018100
2015-10-07	150.039993	150.729996	148.860001	150.089996	121.765900	2980800
2015-10-08	149.690002	153.020004	149.289993	152.279999	123.542618	4794400
2015-10-09	152.460007	153.149994	151.270004	152.389999	123.631866	3531100
2015-10-12	152.399994	152.580002	150.850006	151.139999	122.617767	3227600
2015-10-13	150.779999	150.779999	149.179993	149.619995	121.384560	3915700
2015-10-14	149.600006	150.649994	149.020004	150.009995	121.701004	3353000
2015-10-15	150.910004	151.240005	148.580002	150.089996	121.765900	3476200
2015-10-16	150.449997	151.199997	149.259995	150.389999	122.009277	3483700
2015-10-19	149.850006	149.970001	148.380005	149.220001	121.060081	7954700
2015-10-20	142.490005	142.880005	140.270004	140.639999	114.099251	16025600
2015-10-21	140.250000	142.660004	139.300003	140.919998	114.326385	6990600
2015-10-22	141.740005	145.070007	141.619995	144.089996	116.898209	5583200
2015-10-23	144.610001	145.490005	143.699997	144.679993	117.376846	5370400
2015-10-26	144.750000	145.000000	143.210007	143.660004	116.549294	3489400
2015-10-27	143.509995	143.830002	137.330002	137.860001	111.843887	15008500
2015-10-28	137.919998	141.229996	137.500000	140.830002	114.253380	8511400
2015-10-29	140.360001	140.820007	139.020004	140.550003	114.026230	3710400
2015-10-30	140.440002	141.330002	139.899994	140.080002	113.644905	3984000
2015-11-02	140.500000	140.520004	139.570007	140.369995	113.880188	3822200
2015-11-03	140.020004	142.800003	139.899994	141.880005	115.105209	4349400
2015-11-04	142.550003	142.649994	141.300003	141.630005	114.902443	3516900
2015-11-05	141.610001	142.380005	139.630005	139.889999	113.490768	5096900
2015-11-06	138.600006	139.550003	137.869995	138.250000	113.212357	4744900
2015-11-09	137.919998	138.080002	134.880005	135.309998	110.804787	8075600
2015-11-10	135.360001	135.740005	134.119995	135.470001	110.935844	4520800
2015-11-11	136.089996	136.199997	134.500000	135.020004	110.567329	3164800
2015-11-12	134.699997	134.699997	133.009995	133.039993	108.945923	4701400
2015-11-13	132.949997	133.000000	131.649994	131.750000	107.889534	4613800
2015-11-16	131.789993	134.089996	131.789993	133.710007	109.494591	4190800
2015-11-17	134.220001	134.820007	133.309998	133.820007	109.584663	2815100
2015-11-18	134.789993	135.910004	134.259995	135.820007	111.222435	4149200
2015-11-19	136.210007	137.740005	136.009995	136.740005	111.975815	4753600
2015-11-20	137.369995	138.919998	137.250000	138.500000	113.417076	5176400
2015-11-23	138.529999	138.869995	137.119995	138.460007	113.384346	5137900
2015-11-24	137.649994	139.339996	137.309998	138.600006	113.498978	3407700
2015-11-25	138.369995	138.429993	137.380005	138.000000	113.007629	3238200
2015-11-27	138.000000	138.809998	137.210007	138.460007	113.384346	1415800
2015-11-30	138.610001	139.899994	138.520004	139.419998	114.170456	4545600
2015-12-01	139.580002	141.399994	139.580002	141.279999	115.693626	4195100
2015-12-02	140.929993	141.210007	139.500000	139.699997	114.399757	3725400
2015-12-03	140.100006	140.729996	138.190002	138.919998	113.761009	5909600
2015-12-04	138.089996	141.020004	137.990005	140.429993	114.997520	4571600
2015-12-07	140.160004	140.410004	138.809998	139.550003	114.276924	3279400
2015-12-08	138.279999	139.059998	137.529999	138.050003	113.048607	3905200
2015-12-09	137.380005	139.839996	136.229996	136.610001	111.869385	4615000
2015-12-10	137.029999	137.850006	135.720001	136.779999	112.008598	4222300
2015-12-11	135.229996	135.440002	133.910004	134.570007	110.198837	5333800
2015-12-14	135.309998	136.139999	134.020004	135.929993	111.312523	5143800
2015-12-15	137.399994	138.970001	137.279999	137.789993	112.835655	4238500
2015-12-16	139.119995	139.649994	137.789993	139.289993	114.064003	4345500
2015-12-17	139.350006	139.500000	136.309998	136.750000	111.984016	4089500
2015-12-18	136.410004	136.960007	134.270004	134.899994	110.469055	10026100
2015-12-21	135.830002	135.830002	134.020004	135.500000	110.960396	5617500
2015-12-22	135.880005	138.190002	135.649994	137.929993	112.950310	4263800
2015-12-23	138.300003	139.309998	138.110001	138.539993	113.449829	5164900
2015-12-24	138.429993	138.880005	138.110001	138.250000	113.212357	1495200
2015-12-28	137.740005	138.039993	136.539993	137.610001	112.688255	3143400
2015-12-29	138.250000	140.059998	138.199997	139.779999	114.465271	3943700
2015-12-30	139.580002	140.440002	139.220001	139.339996	114.104973	2989400
2015-12-31	139.070007	139.100006	137.570007	137.619995	112.696465	3462100
2016-01-04	135.600006	135.970001	134.240005	135.949997	111.328911	5229400
2016-01-05	136.759995	136.889999	134.850006	135.850006	111.247025	3924800
2016-01-06	134.380005	135.580002	133.619995	135.169998	110.690163	4310900
2016-01-07	133.699997	135.020004	132.429993	132.860001	108.798515	7025800
2016-01-08	133.179993	133.820007	131.320007	131.630005	107.791267	4762700
2016-01-11	131.809998	133.820007	131.759995	133.229996	109.101509	4974400
2016-01-12	133.649994	133.779999	131.130005	132.899994	108.831253	5078700
2016-01-13	133.500000	134.279999	131.100006	131.169998	107.414566	4700100
2016-01-14	131.929993	133.789993	131.220001	132.910004	108.839462	5709600
2016-01-15	130.009995	130.880005	128.869995	130.029999	106.481010	9008500
2016-01-19	130.110001	132.100006	128.059998	128.110001	104.908752	9979600
2016-01-20	118.459999	123.989998	118.000000	121.860001	99.790649	16157800
2016-01-21	121.300003	125.099998	120.580002	122.910004	100.650505	8851600
2016-01-22	124.669998	124.739998	121.769997	122.500000	100.314743	9238400
2016-01-25	122.099998	124.230003	121.639999	122.080002	99.970810	5446000
2016-01-26	122.250000	123.610001	122.239998	122.589996	100.388451	4617800
2016-01-27	122.730003	123.370003	120.650002	120.959999	99.053635	5026400
2016-01-28	121.260002	122.830002	121.010002	122.220001	100.085449	3942500
2016-01-29	123.279999	124.790001	122.959999	124.790001	102.190018	8248100
2016-02-01	124.400002	125.290001	123.709999	124.830002	102.222771	3574900
2016-02-02	123.669998	124.139999	122.639999	122.940002	100.675072	3287300
2016-02-03	123.989998	125.449997	122.290001	124.720001	102.132713	6223500
2016-02-04	125.080002	128.500000	125.000000	127.650002	104.532059	5266500
2016-02-05	127.220001	128.639999	125.849998	128.570007	105.285454	7177700
2016-02-08	126.000000	127.510002	124.129997	126.980003	105.045540	7364000
2016-02-09	126.120003	126.930000	123.769997	124.070000	102.638222	5957200
2016-02-10	125.000000	125.290001	119.839996	120.190002	99.428444	6469100
2016-02-11	118.779999	119.660004	116.900002	117.849998	97.492645	7307600
2016-02-12	119.260002	121.050003	118.349998	121.040001	100.131622	4936500
2016-02-16	121.830002	123.089996	121.339996	122.739998	101.537956	4061400
2016-02-17	123.709999	126.570000	123.250000	126.099998	104.317543	4821000
2016-02-18	130.000000	134.000000	129.750000	132.449997	109.570641	9951600
2016-02-19	132.360001	133.649994	130.839996	133.080002	110.091820	5125300
2016-02-22	133.080002	134.309998	132.410004	133.770004	110.662643	4457400
2016-02-23	133.139999	133.410004	132.009995	132.399994	109.529297	3439700
2016-02-24	131.550003	133.490005	129.679993	132.800003	109.860184	4122600
2016-02-25	133.289993	134.509995	130.880005	134.500000	111.266548	4358300
2016-02-26	134.509995	134.919998	131.949997	132.029999	109.223190	4386200
2016-02-29	132.000000	133.360001	130.899994	131.029999	108.395958	4428000
2016-03-01	132.240005	134.639999	132.029999	134.369995	111.158989	3788500
2016-03-02	133.699997	137.440002	133.220001	136.300003	112.755608	5217200
2016-03-03	137.220001	137.960007	136.070007	137.800003	113.996483	5156400
2016-03-04	137.539993	139.419998	137.020004	137.800003	113.996483	3968400
2016-03-07	137.279999	140.509995	136.869995	140.149994	115.940552	5171000
2016-03-08	139.710007	140.350006	137.419998	139.070007	115.047104	5579100
2016-03-09	139.309998	142.169998	139.229996	140.410004	116.155647	4406500
2016-03-10	141.240005	141.470001	138.089996	140.190002	115.973648	4020600
2016-03-11	141.729996	142.919998	140.509995	142.360001	117.768806	4421900
2016-03-14	142.009995	143.190002	141.039993	142.779999	118.116226	4048800
2016-03-15	141.740005	143.330002	141.539993	142.960007	118.265167	3707500
2016-03-16	142.619995	144.880005	142.110001	144.789993	119.779053	4221900
2016-03-17	144.779999	147.320007	144.449997	147.039993	121.640381	5821600
2016-03-18	147.399994	147.509995	145.509995	147.089996	121.681763	12089700
2016-03-21	147.300003	148.710007	146.720001	148.630005	122.955742	3721600
2016-03-22	148.059998	149.279999	147.839996	148.100006	122.517258	4081900
2016-03-23	148.000000	148.029999	145.130005	145.399994	120.283669	4764200
2016-03-24	144.979996	148.220001	144.490005	147.949997	122.393188	5044500
2016-03-28	147.750000	148.649994	147.229996	148.399994	122.765442	3265100
2016-03-29	147.589996	149.759995	147.500000	149.330002	123.534813	3138500
2016-03-30	149.949997	150.410004	148.320007	148.410004	122.773735	3331200
2016-03-31	149.789993	153.100006	149.360001	151.449997	125.288597	6780600
2016-04-01	150.509995	152.960007	150.250000	152.520004	126.173767	3925500
2016-04-04	152.339996	153.520004	151.910004	152.070007	125.801483	3931200
2016-04-05	151.429993	151.600006	149.649994	150.000000	124.089050	3337000
2016-04-06	149.899994	150.149994	147.809998	150.020004	124.105621	4194600
2016-04-07	149.070007	149.600006	148.000000	148.250000	122.641373	3663000
2016-04-08	149.059998	149.990005	148.119995	149.350006	123.551353	3293800
2016-04-11	150.259995	151.949997	149.220001	149.250000	123.468620	3846100
2016-04-12	149.610001	150.110001	148.580002	149.630005	123.782982	3595800
2016-04-13	150.750000	151.229996	149.630005	151.229996	125.106606	3168400
2016-04-14	151.500000	152.759995	150.380005	151.160004	125.048668	3176500
2016-04-15	151.039993	152.100006	150.960007	151.720001	125.511948	3657600
2016-04-18	151.720001	153.139999	151.490005	152.529999	126.182037	6581700
2016-04-19	146.470001	146.949997	142.610001	144.000000	119.125511	13190200
2016-04-20	144.240005	147.199997	144.000000	146.110001	120.871040	6754300
2016-04-21	146.580002	150.119995	146.460007	149.300003	123.509987	6017700
2016-04-22	149.440002	151.000000	147.500000	148.500000	122.848190	5191900
2016-04-25	148.160004	148.899994	147.110001	148.809998	123.104652	2848900
2016-04-26	148.649994	149.789993	147.899994	149.080002	123.327980	2979800
2016-04-27	149.350006	150.779999	148.970001	150.470001	124.477905	3111200
2016-04-28	149.750000	150.179993	146.729996	147.070007	121.665215	3791500
2016-04-29	146.490005	147.339996	144.190002	145.940002	120.730377	4225800
2016-05-02	146.559998	147.000000	144.429993	145.270004	120.176132	3502400
2016-05-03	144.649994	144.899994	142.899994	144.130005	119.233055	3584300
2016-05-04	143.360001	145.000000	143.309998	144.250000	119.332336	2577100
2016-05-05	145.949997	147.300003	145.449997	146.470001	121.168861	6501200
2016-05-06	144.860001	147.970001	144.470001	147.289993	123.023079	4895800
2016-05-09	147.699997	148.199997	147.009995	147.339996	124.245811	4302400
2016-05-10	148.240005	150.039993	147.740005	149.970001	126.463593	3992700
2016-05-11	149.710007	151.089996	148.740005	148.949997	125.603424	3093000
2016-05-12	149.210007	149.389999	147.110001	148.839996	125.510727	3249200
2016-05-13	148.789993	149.860001	147.419998	147.720001	124.566238	2398000
2016-05-16	147.649994	149.990005	147.440002	149.460007	126.033531	3069100
2016-05-17	149.210007	149.500000	147.289993	148.000000	124.802353	3490600
2016-05-18	147.990005	148.520004	146.360001	147.339996	124.245811	2491100
2016-05-19	146.479996	146.929993	143.960007	144.929993	122.213547	3685600
2016-05-20	145.710007	147.509995	145.550003	147.250000	124.169914	3671500
2016-05-23	147.610001	147.949997	146.660004	146.770004	123.765137	2103800
2016-05-24	146.880005	148.750000	146.880005	148.309998	125.063774	2929300
2016-05-25	148.929993	152.089996	148.500000	151.690002	127.913956	4355300
2016-05-26	151.550003	152.509995	151.050003	152.440002	128.546432	3062900
2016-05-27	152.350006	152.929993	152.149994	152.839996	128.883759	2457100
2016-05-31	152.559998	153.809998	152.270004	153.740005	129.642670	5836600
2016-06-01	153.000000	153.270004	151.539993	152.509995	128.605469	2663400
2016-06-02	152.589996	153.500000	152.119995	153.500000	129.440262	2642600
2016-06-03	152.399994	153.039993	151.699997	152.889999	128.925919	2328300
2016-06-06	153.089996	153.949997	152.339996	152.729996	128.790985	2378700
2016-06-07	153.309998	153.929993	152.660004	153.330002	129.296951	4465000
2016-06-08	153.529999	154.089996	153.039993	154.000000	129.861893	2935000
2016-06-09	152.919998	153.759995	152.729996	153.419998	129.372833	2021800
2016-06-10	152.789993	153.330002	151.860001	152.369995	128.487381	3120600
2016-06-13	151.630005	152.500000	150.279999	151.279999	127.568260	3610400
2016-06-14	151.279999	151.789993	150.399994	151.059998	127.382729	2865800
2016-06-15	151.460007	151.789993	150.600006	150.679993	127.062279	2260400
2016-06-16	150.190002	151.289993	149.000000	151.059998	127.382729	2449100
2016-06-17	150.960007	152.720001	150.600006	151.990005	128.166962	4663900
2016-06-20	152.600006	154.669998	152.520004	153.610001	129.533035	3572100
2016-06-21	154.160004	154.570007	153.690002	154.050003	129.904068	2760300
2016-06-22	153.750000	154.710007	152.270004	152.919998	128.951218	2833700
2016-06-23	153.449997	155.479996	152.600006	155.350006	131.000305	3969400
2016-06-24	149.970001	150.610001	146.179993	146.589996	123.613365	9082800
2016-06-27	146.179993	146.600006	142.500000	143.500000	121.007690	5017900
2016-06-28	144.779999	145.729996	144.220001	145.699997	122.862877	3997700
2016-06-29	146.500000	148.479996	146.449997	148.460007	125.190239	3367700
2016-06-30	148.860001	151.910004	148.669998	151.779999	127.989868	3967100
2016-07-01	151.779999	152.970001	151.399994	152.350006	128.470535	2658300
2016-07-05	151.190002	152.000000	150.759995	151.679993	127.905540	2465200
2016-07-06	151.850006	152.410004	149.919998	152.369995	128.487381	2569400
2016-07-07	152.750000	153.690002	151.889999	152.600006	128.681351	2138400
2016-07-08	154.000000	154.600006	153.080002	154.460007	130.249802	3040600
2016-07-11	154.600006	156.039993	154.500000	155.330002	130.983475	2833700
2016-07-12	156.000000	157.119995	155.520004	157.039993	132.425415	3843800
2016-07-13	157.750000	158.339996	157.059998	158.020004	133.251801	2746400
2016-07-14	158.809998	161.399994	158.580002	160.279999	135.157593	4637600
2016-07-15	159.899994	159.979996	158.500000	159.779999	134.735931	4476800
2016-07-18	159.300003	160.750000	158.729996	159.860001	134.803391	6729700
2016-07-19	161.779999	162.139999	157.889999	159.580002	134.567291	7120000
2016-07-20	159.970001	161.710007	159.600006	161.360001	136.068314	4376300
2016-07-21	160.750000	161.850006	159.889999	160.449997	135.300919	3518900
2016-07-22	160.779999	162.169998	160.479996	162.070007	136.667007	2520100
2016-07-25	162.000000	162.880005	161.750000	162.649994	137.156097	2804600
2016-07-26	162.649994	163.600006	161.369995	162.119995	136.709183	2894600
2016-07-27	162.119995	162.570007	161.179993	161.830002	136.464630	2162700
2016-07-28	161.380005	161.809998	160.710007	161.369995	136.076691	2340400
2016-07-29	161.360001	161.669998	160.029999	160.619995	135.444305	3547500
2016-08-01	160.649994	161.649994	159.839996	161.449997	136.144196	2823600
2016-08-02	161.270004	161.449997	160.360001	160.580002	135.410568	3080900
2016-08-03	160.130005	160.860001	159.800003	160.669998	135.486435	2861700
2016-08-04	160.860001	161.699997	160.119995	161.550003	136.228500	2489100
2016-08-05	162.000000	163.509995	161.570007	163.500000	137.872864	3812400
2016-08-08	162.729996	163.270004	161.580002	162.039993	137.821854	3039300
2016-08-09	162.220001	162.770004	161.649994	161.770004	137.592209	2737500
2016-08-10	162.190002	162.660004	161.960007	162.080002	137.855850	2466700
2016-08-11	162.250000	164.949997	162.179993	163.529999	139.089157	8768600
2016-08-12	163.190002	163.460007	161.520004	161.949997	137.745300	2543100
2016-08-15	162.399994	162.970001	161.779999	161.880005	137.685776	2970400
2016-08-16	161.110001	161.929993	160.690002	160.699997	136.682129	2210200
2016-08-17	160.970001	161.160004	159.839996	160.440002	136.460953	3225900
2016-08-18	160.889999	162.000000	160.440002	161.360001	137.243484	3652000
2016-08-19	160.839996	160.910004	159.520004	160.039993	136.120773	2815200
2016-08-22	160.000000	160.570007	159.130005	160.000000	136.086716	2039300
2016-08-23	160.330002	161.339996	160.229996	160.259995	136.307861	2838100
2016-08-24	159.889999	160.179993	158.320007	159.050003	135.278717	3645800
2016-08-25	159.000000	159.539993	158.419998	158.630005	134.921494	2575000
2016-08-26	158.880005	160.440002	157.850006	158.320007	134.657852	2498900
2016-08-29	158.830002	160.210007	158.500000	159.720001	135.848587	2475900
2016-08-30	159.759995	160.149994	158.809998	159.399994	135.576416	1813300
2016-08-31	159.660004	159.660004	158.259995	158.880005	135.134125	2323600
2016-09-01	158.320007	159.619995	158.100006	159.539993	135.695496	2358400
2016-09-02	159.880005	160.570007	159.149994	159.550003	135.703995	2315400
2016-09-06	159.880005	160.860001	159.110001	160.350006	136.384430	2994100
2016-09-07	160.190002	161.759995	160.000000	161.639999	137.481613	2867300
2016-09-08	160.550003	161.210007	158.759995	159.000000	135.236206	3963200
2016-09-09	158.029999	158.399994	155.649994	155.690002	132.420914	5186000
2016-09-12	155.259995	158.529999	154.839996	158.289993	134.632309	4367500
2016-09-13	157.630005	157.929993	155.500000	155.809998	132.522949	3636700
2016-09-14	155.699997	155.869995	153.389999	154.050003	131.025986	3860600
2016-09-15	154.300003	156.330002	153.210007	155.660004	132.395401	3645600
2016-09-16	155.039993	155.399994	153.470001	153.839996	130.847397	6463600
2016-09-19	154.869995	156.190002	154.550003	154.869995	131.723450	2450100
2016-09-20	155.869995	156.570007	154.449997	154.449997	131.366226	2159100
2016-09-21	154.910004	155.679993	153.869995	155.529999	132.284836	2473900
2016-09-22	156.149994	157.220001	155.690002	156.110001	132.778152	2691100
2016-09-23	155.619995	156.039993	154.710007	154.979996	131.817047	2702200
2016-09-26	154.460007	154.460007	153.460007	153.979996	130.966461	2533300
2016-09-27	154.320007	156.770004	153.809998	156.770004	133.339523	2987200
2016-09-28	156.990005	158.630005	156.229996	158.289993	134.632309	3310000
2016-09-29	158.630005	165.000000	157.460007	158.110001	134.479248	3374800
2016-09-30	158.899994	159.839996	158.059998	158.850006	135.108627	3596900
2016-10-03	158.059998	158.369995	157.020004	157.610001	134.053955	2227800
2016-10-04	157.669998	158.529999	155.820007	156.460007	133.075836	2884100
2016-10-05	157.070007	157.830002	156.720001	157.080002	133.603180	1684500
2016-10-06	156.839996	157.429993	155.889999	156.880005	133.433044	1950100
2016-10-07	157.139999	157.699997	154.860001	155.669998	132.403915	2671900
2016-10-10	156.710007	158.490005	156.660004	157.020004	133.552094	2481300
2016-10-11	156.729996	156.949997	153.889999	154.789993	131.655396	2901300
2016-10-12	154.970001	154.970001	153.080002	154.289993	131.230118	2964000
2016-10-13	153.699997	154.220001	152.270004	153.720001	130.745346	2909900
2016-10-14	154.470001	155.529999	154.089996	154.449997	131.366226	4358200
2016-10-17	154.449997	155.889999	154.339996	154.770004	131.638428	5890400
2016-10-18	150.020004	151.000000	147.789993	150.720001	128.193710	12770600
2016-10-19	151.270004	152.449997	150.830002	151.259995	128.653000	4632900
2016-10-20	151.279999	152.899994	151.020004	151.520004	128.874146	4023100
2016-10-21	150.580002	151.149994	149.559998	149.630005	127.266594	4414200
2016-10-24	150.399994	151.520004	150.399994	150.570007	128.066101	2666700
2016-10-25	150.570007	151.160004	149.830002	150.880005	128.329819	2647500
2016-10-26	150.710007	152.940002	150.259995	151.809998	129.120804	2811700
2016-10-27	152.820007	154.059998	152.020004	153.350006	130.430664	4229300
2016-10-28	154.050003	154.440002	152.179993	152.610001	129.801239	3654500
2016-10-31	152.759995	154.330002	152.759995	153.690002	130.719803	3553200
2016-11-01	153.500000	153.910004	151.740005	152.789993	129.954315	3191900
2016-11-02	152.479996	153.350006	151.669998	151.949997	129.239868	3074400
2016-11-03	152.509995	153.740005	151.800003	152.369995	129.597061	2878800
2016-11-04	152.399994	153.639999	151.869995	152.429993	129.648148	2470400
2016-11-07	153.990005	156.110001	153.839996	155.720001	132.446442	3804900
2016-11-08	154.559998	155.929993	153.059998	155.169998	133.175934	3921900
2016-11-09	152.960007	155.559998	151.000000	154.809998	132.866989	5403700
2016-11-10	157.660004	161.160004	157.589996	160.220001	137.510147	7715800
2016-11-11	159.970001	161.339996	159.330002	161.270004	138.411331	4446600
2016-11-14	161.250000	161.860001	157.580002	158.210007	135.785034	5196500
2016-11-15	158.419998	159.149994	157.550003	158.669998	136.179855	3477000
2016-11-16	158.460007	159.550003	158.029999	159.289993	136.711929	2252800
2016-11-17	159.220001	159.929993	158.850006	159.800003	137.149658	2261200
2016-11-18	159.800003	160.720001	159.210007	160.389999	137.656052	2981600
2016-11-21	160.690002	163.000000	160.369995	162.770004	139.698700	4637100
2016-11-22	163.000000	163.000000	161.949997	162.669998	139.612885	2770800
2016-11-23	161.940002	162.380005	161.360001	161.979996	139.020676	2252700
2016-11-25	161.830002	163.190002	161.830002	163.139999	140.016251	1605300
2016-11-28	163.199997	164.660004	162.699997	164.520004	141.200653	4449400
2016-11-29	164.000000	164.410004	163.029999	163.529999	140.350983	3148200
2016-11-30	163.350006	163.800003	162.210007	162.220001	139.226654	4397800
2016-12-01	161.949997	162.199997	158.300003	159.820007	137.166824	4635700
2016-12-02	159.000000	160.289993	158.410004	160.020004	137.338501	2740900
2016-12-05	160.850006	161.149994	159.589996	159.839996	137.184021	3447100
2016-12-06	160.130005	160.789993	158.929993	160.350006	137.621704	2859000
2016-12-07	160.600006	165.179993	160.389999	164.789993	141.432373	4435100
2016-12-08	164.869995	166.000000	164.220001	165.360001	141.921585	3266400
2016-12-09	165.179993	166.720001	164.600006	166.520004	142.917175	3146900
2016-12-12	166.720001	166.789993	165.070007	165.500000	142.041763	3392300
2016-12-13	165.679993	169.949997	165.679993	168.289993	144.436279	5932300
2016-12-14	168.369995	169.889999	167.449997	168.509995	144.625107	4124200
2016-12-15	168.009995	169.850006	167.779999	168.020004	144.204575	3388600
2016-12-16	168.970001	169.110001	166.059998	166.729996	143.097397	7120600
2016-12-19	166.830002	167.259995	166.000000	166.679993	143.054459	2955900
2016-12-20	167.490005	168.250000	166.449997	167.600006	143.844101	2174600
2016-12-21	166.250000	167.940002	165.250000	167.330002	143.612335	3575700
2016-12-22	167.360001	168.229996	166.580002	167.059998	143.380600	2802600
2016-12-23	167.000000	167.490005	166.449997	166.710007	143.080246	1701200
2016-12-27	166.979996	167.979996	166.850006	167.139999	143.449265	1397500
2016-12-28	167.289993	167.740005	166.000000	166.190002	142.633942	1757500
2016-12-29	166.020004	166.990005	166.000000	166.600006	142.985809	1663500
2016-12-30	166.440002	166.699997	165.500000	165.990005	142.462296	2952800
2017-01-03	167.000000	167.869995	166.009995	167.190002	143.492233	2934300
2017-01-04	167.770004	169.869995	167.360001	169.259995	145.268768	3381400
2017-01-05	169.250000	169.389999	167.259995	168.699997	144.788177	2682300
2017-01-06	168.690002	169.919998	167.520004	169.529999	145.500534	2945500
2017-01-09	169.470001	169.800003	167.619995	167.649994	143.886993	3189900
2017-01-10	167.979996	168.089996	165.339996	165.520004	142.058899	4118700
2017-01-11	166.050003	167.759995	165.600006	167.750000	143.972809	3599500
2017-01-12	167.770004	168.009995	165.559998	167.949997	144.144501	2927500
2017-01-13	167.970001	168.479996	166.880005	167.339996	143.620926	2875400
2017-01-17	166.690002	168.179993	166.119995	167.889999	144.092957	3315700
2017-01-18	167.449997	168.589996	166.690002	166.800003	143.157455	4007800
2017-01-19	166.960007	167.449997	165.800003	166.809998	143.166061	6963400
2017-01-20	167.809998	170.639999	166.000000	170.550003	146.375946	12690000
2017-01-23	170.080002	171.250000	170.009995	171.029999	146.787918	5478200
2017-01-24	171.360001	176.000000	171.160004	175.899994	150.967636	6952400
2017-01-25	176.259995	179.250000	176.130005	178.289993	153.018829	5922500
2017-01-26	178.059998	178.880005	177.509995	178.660004	153.336426	3063900
2017-01-27	178.470001	179.199997	177.300003	177.300003	152.169189	3482300
2017-01-30	176.979996	177.070007	174.580002	175.800003	150.881836	4094800
2017-01-31	175.050003	175.580002	173.610001	174.520004	149.783249	4139000
2017-02-01	175.000000	175.699997	172.889999	174.289993	149.585815	2795700
2017-02-02	174.229996	174.970001	173.550003	174.580002	149.834732	2620500
2017-02-03	175.000000	176.339996	174.889999	175.820007	150.898972	3309300
2017-02-06	175.309998	175.979996	174.380005	175.860001	150.933319	2650800
2017-02-07	176.000000	178.619995	175.899994	178.460007	153.164795	3873500
2017-02-08	177.500000	177.500000	175.880005	176.169998	152.394882	2913100
2017-02-09	176.169998	177.800003	175.910004	177.210007	153.294540	3090700
2017-02-10	177.369995	178.869995	176.759995	178.679993	154.566116	2930700
2017-02-13	179.240005	179.899994	178.839996	179.360001	155.154358	3093400
2017-02-14	178.570007	180.130005	178.350006	180.130005	155.820480	2776500
2017-02-15	180.199997	181.919998	179.809998	181.679993	157.161255	2914300
2017-02-16	181.449997	182.789993	180.869995	181.429993	156.944992	3251500
2017-02-17	181.250000	181.570007	180.000000	180.669998	156.287582	3552500
2017-02-21	180.600006	180.789993	179.119995	180.259995	155.932922	4480300
2017-02-22	180.089996	181.339996	180.089996	181.149994	156.702789	3020500
2017-02-23	182.000000	182.500000	180.919998	181.649994	157.135315	2282500
2017-02-24	180.210007	181.490005	179.889999	181.350006	156.875778	3300100
2017-02-27	181.190002	181.250000	179.279999	179.399994	155.188980	3691300
2017-02-28	179.380005	180.630005	179.350006	179.820007	155.552307	3273400
2017-03-01	180.479996	182.550003	180.029999	181.949997	157.394867	3005600
2017-03-02	181.880005	181.880005	180.429993	180.529999	156.166473	2918200
2017-03-03	180.529999	181.320007	179.759995	180.050003	155.751282	1822000
2017-03-06	179.720001	180.990005	179.570007	180.470001	156.114578	3204400
2017-03-07	180.710007	181.289993	180.199997	180.380005	156.036713	2980500
2017-03-08	180.750000	180.949997	179.300003	179.449997	155.232224	3557400
2017-03-09	179.149994	179.250000	175.880005	177.179993	153.268570	5444100
2017-03-10	178.210007	179.490005	177.419998	177.830002	153.830887	3100300
2017-03-13	177.850006	178.059998	176.419998	176.460007	152.645737	3482200
2017-03-14	176.179993	176.820007	175.210007	175.720001	152.005615	3147500
2017-03-15	175.710007	176.279999	174.750000	175.809998	152.083496	3815500
2017-03-16	178.460007	179.000000	176.820007	177.240005	153.320480	4311800
2017-03-17	176.289993	176.789993	175.649994	175.649994	151.945068	5921000
2017-03-20	175.649994	176.179993	175.139999	175.699997	151.988312	2476100
2017-03-21	176.009995	176.229996	173.839996	173.880005	150.413940	3927700
2017-03-22	174.039993	175.059998	172.800003	174.779999	151.192490	3450500
2017-03-23	174.429993	175.669998	173.559998	174.820007	151.227066	3740000
2017-03-24	175.119995	175.500000	173.389999	173.830002	150.370682	3221700
2017-03-27	172.690002	174.160004	172.089996	173.770004	150.318787	3259000
2017-03-28	173.940002	175.000000	173.000000	174.509995	150.958908	3523900
2017-03-29	174.300003	174.490005	173.460007	173.940002	150.465851	3085600
2017-03-30	173.860001	174.589996	173.690002	173.860001	150.396637	3168300
2017-03-31	173.979996	174.949997	173.690002	174.139999	150.638855	2913700
2017-04-03	173.820007	174.869995	173.380005	174.500000	150.950272	4286500
2017-04-04	173.520004	174.960007	173.259995	174.520004	150.967575	3108900
2017-04-05	174.699997	176.330002	172.809998	172.880005	149.548874	6238900
2017-04-06	173.470001	173.470001	172.250000	172.449997	149.176910	3435400
2017-04-07	172.080002	172.929993	171.279999	172.139999	148.908752	3588300
2017-04-10	172.529999	172.559998	171.000000	171.199997	148.095612	3789900
2017-04-11	170.649994	171.229996	168.979996	170.580002	147.559296	4891900
2017-04-12	171.039993	171.199997	170.020004	170.660004	147.628479	3276900
2017-04-13	169.919998	171.360001	169.529999	169.529999	146.651001	3205500
2017-04-17	169.750000	171.300003	169.619995	171.100006	148.009125	3720200
2017-04-18	170.789993	171.690002	169.830002	170.050003	147.100845	6345500
2017-04-19	161.759995	162.639999	159.600006	161.690002	139.869034	19284300
2017-04-20	161.320007	162.399994	160.500000	162.300003	140.396698	6486800
2017-04-21	162.050003	162.110001	160.380005	160.380005	138.735840	5607800
2017-04-24	161.289993	161.570007	160.419998	160.750000	139.055923	5320600
2017-04-25	161.779999	162.039993	160.380005	160.389999	138.744492	4860400
2017-04-26	160.529999	161.100006	159.889999	160.059998	138.459015	4327800
2017-04-27	160.289993	160.479996	159.630005	160.320007	138.683929	4122600
2017-04-28	160.500000	160.589996	159.699997	160.289993	138.657974	4154100
2017-05-01	160.050003	160.419998	158.699997	158.839996	137.403656	4935300
2017-05-02	159.440002	159.490005	158.639999	159.100006	137.628571	3208200
2017-05-03	158.740005	159.449997	158.520004	158.630005	137.222015	3993300
2017-05-04	158.889999	159.139999	158.360001	159.050003	137.585327	4280600
2017-05-05	153.520004	155.779999	153.000000	155.050003	134.125153	12521300
2017-05-08	152.800003	153.470001	152.199997	153.029999	133.670898	7492000
2017-05-09	152.600006	153.100006	151.559998	152.110001	132.867294	6853000
2017-05-10	151.649994	152.369995	151.130005	151.250000	132.116119	4999900
2017-05-11	151.050003	151.149994	149.789993	150.649994	131.592010	5627900
2017-05-12	150.300003	151.259995	150.000000	150.369995	131.347412	3715300
2017-05-15	150.619995	151.830002	150.449997	151.509995	132.343216	4245500
2017-05-16	151.660004	153.990005	151.660004	153.679993	134.238678	5513700
2017-05-17	153.300003	154.139999	150.889999	150.929993	131.836578	5191500
2017-05-18	150.860001	151.330002	150.110001	150.779999	131.705582	3274200
2017-05-19	151.009995	152.460007	150.889999	151.979996	132.753784	5643000
2017-05-22	152.100006	152.839996	151.600006	152.639999	133.330261	3302100
2017-05-23	152.570007	153.679993	151.919998	152.029999	132.797409	2564500
2017-05-24	152.210007	152.759995	151.229996	152.509995	133.216721	3732400
2017-05-25	153.250000	153.729996	152.949997	153.199997	133.819412	2582700
2017-05-26	152.850006	153.000000	152.059998	152.490005	133.199234	2443300
2017-05-30	151.949997	152.669998	151.589996	151.729996	132.535385	3666000
2017-05-31	152.029999	152.800003	151.649994	152.630005	133.321564	3543400
2017-06-01	152.800003	152.869995	151.630005	152.669998	133.356461	2918100
2017-06-02	153.070007	153.199997	151.800003	152.050003	132.814896	3585700
2017-06-05	151.820007	152.929993	151.679993	152.410004	133.129364	3975100
2017-06-06	152.000000	152.889999	152.000000	152.369995	133.094421	3797200
2017-06-07	153.050003	154.199997	150.800003	150.979996	131.880249	4865700
2017-06-08	151.000000	152.820007	150.919998	152.100006	132.858566	3709000
2017-06-09	152.000000	154.259995	151.880005	154.100006	134.605560	4361500
2017-06-12	154.190002	157.199997	154.020004	155.179993	135.548935	6471500
2017-06-13	155.440002	155.479996	154.149994	154.250000	134.736572	3523500
2017-06-14	153.970001	154.940002	152.940002	153.809998	134.352249	3049100
2017-06-15	153.289993	154.690002	153.289993	154.220001	134.710388	4654300
2017-06-16	154.229996	155.419998	152.970001	155.380005	135.723648	6742000
2017-06-19	155.509995	155.860001	154.539993	154.839996	135.251938	4629500
2017-06-20	154.479996	155.389999	154.250000	154.949997	135.348038	4481700
2017-06-21	155.789993	155.789993	153.389999	153.789993	134.334778	3959700
2017-06-22	154.550003	154.990005	153.690002	154.399994	134.867599	2376500
2017-06-23	154.339996	154.679993	153.800003	154.110001	134.614319	3282200
2017-06-26	154.710007	155.750000	154.630005	155.229996	135.592621	2153500
2017-06-27	155.000000	155.339996	154.500000	154.750000	135.173355	2386500
2017-06-28	155.149994	155.550003	154.779999	155.320007	135.671249	2221000
2017-06-29	155.350006	155.740005	153.619995	154.130005	134.631805	3262200
2017-06-30	154.279999	154.500000	153.139999	153.830002	134.369736	3571500
2017-07-03	153.580002	156.029999	153.520004	155.580002	135.898346	2822500
2017-07-05	155.770004	155.889999	153.630005	153.669998	134.229935	3564400
2017-07-06	153.360001	153.830002	152.229996	152.360001	133.085709	2757500
2017-07-07	152.619995	153.490005	152.139999	152.940002	133.592316	2460100
2017-07-10	152.910004	153.889999	152.630005	153.419998	134.011581	3206200
2017-07-11	153.259995	153.649994	152.050003	153.190002	133.810684	3447500
2017-07-12	153.479996	154.240005	153.050003	153.699997	134.256165	3097900
2017-07-13	153.699997	154.190002	153.190002	153.630005	134.195038	2476100
2017-07-14	154.009995	154.619995	153.399994	154.240005	134.727875	3256400
2017-07-17	153.589996	153.880005	152.240005	153.009995	133.653412	4762600
2017-07-18	152.360001	154.289993	152.000000	154.000000	134.518219	7566800
2017-07-19	150.020004	150.250000	146.710007	147.529999	128.866684	14293600
2017-07-20	147.529999	148.830002	147.029999	147.660004	128.980255	7212200
2017-07-21	147.589996	147.869995	146.509995	147.080002	128.473633	6509500
2017-07-24	147.000000	147.039993	145.800003	145.990005	127.521553	3877600
2017-07-25	146.570007	147.490005	146.029999	146.190002	127.696236	4208900
2017-07-26	146.270004	146.460007	144.470001	145.360001	126.971230	3932400
2017-07-27	145.000000	145.399994	143.639999	145.070007	126.717911	6430800
2017-07-28	144.809998	145.039993	143.839996	144.289993	126.036583	3054800
2017-07-31	144.380005	144.929993	144.169998	144.669998	126.368500	4355700
2017-08-01	145.000000	145.669998	144.720001	145.300003	126.918839	3219500
2017-08-02	145.119995	145.289993	144.220001	144.449997	126.176323	3540900
2017-08-03	144.429993	145.339996	144.429993	144.940002	126.604362	3035400
2017-08-04	145.000000	145.389999	144.399994	145.160004	126.796547	2549400
2017-08-07	145.000000	145.089996	142.750000	143.470001	125.320320	4618300
2017-08-08	142.000000	142.759995	142.000000	142.110001	125.443909	3298700
2017-08-09	141.750000	142.029999	141.190002	141.770004	125.143768	2925800
2017-08-10	141.639999	142.419998	141.229996	141.839996	125.205544	4525400
2017-08-11	142.449997	142.589996	141.520004	141.839996	125.205544	3004000
2017-08-14	142.000000	142.759995	141.940002	142.320007	125.629265	2248600
2017-08-15	142.550003	143.339996	140.580002	142.070007	125.408585	4681500
2017-08-16	141.789993	142.910004	141.610001	142.500000	125.788147	3287800
2017-08-17	142.520004	142.889999	140.699997	140.699997	124.199249	4422100
2017-08-18	140.869995	141.149994	139.580002	139.699997	123.316551	4152700
2017-08-21	139.589996	140.419998	139.130005	140.330002	123.872643	3190700
2017-08-22	140.639999	141.149994	140.380005	141.009995	124.472893	2544400
2017-08-23	140.699997	143.050003	140.679993	142.139999	125.470375	4048300
2017-08-24	142.500000	143.679993	142.250000	142.940002	126.176544	3592200
2017-08-25	143.300003	144.190002	143.250000	143.740005	126.882729	2872900
2017-08-28	144.110001	144.559998	142.389999	142.509995	125.796967	5086000
2017-08-29	142.100006	143.429993	141.899994	143.139999	126.353096	3009500
2017-08-30	143.259995	143.279999	142.410004	142.559998	125.841133	2736000
2017-08-31	143.020004	143.660004	142.630005	143.029999	126.256004	3656400
2017-09-01	142.979996	144.500000	142.979996	144.080002	127.182831	3351700
2017-09-05	143.500000	144.360001	142.699997	143.039993	126.264832	3097500
2017-09-06	143.880005	144.470001	143.500000	143.820007	126.953369	3273300
2017-09-07	144.100006	144.639999	142.410004	142.899994	126.141251	4188200
2017-09-08	143.149994	143.149994	141.639999	142.449997	125.744011	3366200
2017-09-11	143.539993	145.130005	143.009995	144.860001	127.871391	4613400
2017-09-12	145.110001	146.369995	144.509995	145.759995	128.665833	5238100
2017-09-13	145.350006	146.289993	145.339996	145.990005	128.868896	4101000
2017-09-14	145.860001	146.380005	145.509995	145.539993	128.471649	3756900
2017-09-15	144.820007	145.169998	144.080002	144.820007	127.836067	7397200
2017-09-18	144.809998	145.479996	144.270004	144.550003	127.597740	3019500
2017-09-19	144.789993	144.979996	144.220001	144.389999	127.456505	3464400
2017-09-20	144.929993	145.880005	144.419998	145.880005	128.771774	5447500
2017-09-21	145.649994	145.889999	145.100006	145.259995	128.224487	2555600
2017-09-22	145.589996	145.589996	144.589996	145.130005	128.109726	2792300
2017-09-25	145.119995	146.029999	144.910004	145.869995	128.762924	5213100
2017-09-26	146.360001	147.419998	145.940002	146.559998	129.372025	4488600
2017-09-27	146.679993	146.899994	145.029999	145.660004	128.577576	3502700
2017-09-28	145.660004	145.860001	144.210007	145.660004	128.577576	2774800
2017-09-29	145.449997	145.690002	144.919998	145.080002	128.065598	2654700
2017-10-02	145.350006	146.869995	145.210007	146.660004	129.460297	2973200
2017-10-03	146.690002	147.199997	146.339996	146.779999	129.566208	2302700
2017-10-04	147.000000	147.020004	146.110001	146.479996	129.301407	2244400
2017-10-05	146.679993	147.539993	146.479996	146.720001	129.513245	2686500
2017-10-06	146.639999	146.850006	146.320007	146.479996	129.301407	2623200
2017-10-09	146.500000	147.789993	146.350006	147.389999	130.104675	2682600
2017-10-10	147.710007	148.949997	147.649994	148.500000	131.084488	4032600
2017-10-11	148.399994	148.470001	147.279999	147.619995	130.307709	3702200
2017-10-12	147.559998	147.889999	146.770004	147.029999	129.786896	3264300
2017-10-13	147.479996	147.850006	146.940002	147.100006	129.848694	2506600
2017-10-16	147.220001	147.669998	146.509995	146.830002	129.610321	3052100
2017-10-17	146.630005	147.119995	146.179993	146.539993	129.354370	6372400
2017-10-18	157.119995	161.229996	156.949997	159.529999	140.820953	30490200
2017-10-19	159.800003	160.960007	159.089996	160.899994	142.030289	9914200
2017-10-20	161.070007	162.479996	159.770004	162.070007	143.063049	7868800
2017-10-23	162.050003	162.509995	159.539993	159.550003	140.838623	5779400
2017-10-24	159.649994	159.699997	155.169998	155.880005	137.599014	8194700
2017-10-25	156.009995	156.369995	153.059998	153.500000	135.498108	6921100
2017-10-26	154.309998	155.119995	153.539993	153.600006	135.586395	4300500
2017-10-27	154.539993	154.630005	152.910004	153.679993	135.656982	4895200
2017-10-30	153.759995	154.589996	152.710007	154.360001	136.257263	4210400
2017-10-31	154.330002	154.929993	152.929993	154.059998	135.992432	4328300
2017-11-01	154.100006	154.899994	153.830002	154.029999	135.965973	3240200
2017-11-02	154.179993	154.490005	152.910004	153.350006	135.365738	3397600
2017-11-03	153.419998	153.470001	151.490005	151.580002	133.803284	4431800
2017-11-06	151.770004	151.820007	150.279999	150.839996	133.150070	4498400
2017-11-07	151.369995	151.509995	150.500000	151.350006	133.600250	3701100
2017-11-08	151.600006	151.789993	150.279999	151.570007	133.794464	4634400
2017-11-09	149.929993	151.800003	149.860001	150.300003	133.999512	4776500
2017-11-10	150.649994	150.889999	149.139999	149.160004	132.983154	4307300
2017-11-13	148.880005	149.000000	147.919998	148.399994	132.305573	5107500
2017-11-14	147.949997	148.970001	147.490005	148.889999	132.742447	3758000
2017-11-15	148.000000	148.710007	146.210007	147.100006	131.146576	4773300
2017-11-16	147.729996	149.649994	147.500000	149.119995	132.947495	5446500
2017-11-17	149.339996	150.149994	148.830002	148.970001	132.813766	4916500
2017-11-20	150.639999	151.949997	149.899994	150.509995	134.186737	5676500
2017-11-21	151.300003	152.449997	151.199997	151.949997	135.470551	3756200
2017-11-22	152.000000	152.389999	151.330002	151.770004	135.310089	3213600
2017-11-24	151.949997	152.199997	151.330002	151.839996	135.372498	1193000
2017-11-27	152.059998	152.490005	151.619995	151.979996	135.497330	3374000
2017-11-28	152.350006	152.929993	151.699997	152.470001	135.934174	3973700
2017-11-29	152.809998	153.610001	152.169998	153.550003	136.897049	5098700
2017-11-30	153.649994	154.410004	153.080002	153.970001	137.271484	6500800
2017-12-01	154.399994	155.020004	152.910004	154.759995	137.975800	5567900
2017-12-04	155.960007	156.800003	155.070007	156.460007	139.491440	4664300
2017-12-05	156.449997	156.740005	154.679993	155.350006	138.501846	5068000
2017-12-06	154.100006	156.220001	154.089996	154.100006	137.387405	3410700
2017-12-07	153.589996	154.449997	153.259995	153.570007	136.914871	3771100
2017-12-08	154.979996	155.029999	153.550003	154.809998	138.020370	3520300
2017-12-11	155.460007	155.889999	154.570007	155.410004	138.555298	4102700
2017-12-12	157.300003	157.850006	155.160004	156.740005	139.741089	6321800
2017-12-13	156.600006	156.729996	153.889999	153.910004	137.218002	5661600
2017-12-14	154.600006	155.110001	153.699997	154.000000	137.298264	4637400
2017-12-15	153.610001	153.800003	152.029999	152.500000	135.960938	11279900
2017-12-18	153.589996	154.179993	153.210007	153.330002	136.700882	5092800
2017-12-19	154.050003	154.169998	153.089996	153.229996	136.611740	4116400
2017-12-20	153.649994	153.889999	152.779999	152.949997	136.362106	3785700
2017-12-21	153.169998	153.460007	151.490005	151.500000	135.069366	4153900
2017-12-22	151.820007	153.000000	151.500000	152.500000	135.960938	2990600
2017-12-26	152.509995	153.860001	152.500000	152.830002	136.255142	2479000
2017-12-27	152.949997	153.179993	152.610001	153.130005	136.522583	2149300
2017-12-28	153.199997	154.119995	153.199997	154.039993	137.333893	2687600
2017-12-29	154.169998	154.720001	153.419998	153.419998	136.781158	3327100
2018-01-02	154.500000	154.809998	153.539993	154.250000	137.521118	4202500
2018-01-03	157.339996	159.809998	156.330002	158.490005	141.301315	9441600
2018-01-04	159.649994	162.320007	159.369995	161.699997	144.163147	7556200
2018-01-05	162.440002	162.899994	161.100006	162.490005	144.867493	5195800
2018-01-08	162.660004	163.910004	161.699997	163.470001	145.741196	5237500
2018-01-09	163.899994	164.529999	163.059998	163.830002	146.062149	4341800
2018-01-10	162.910004	164.330002	162.500000	164.179993	146.374176	4174100
2018-01-11	164.800003	164.940002	163.300003	164.199997	146.392044	3794500
2018-01-12	164.020004	164.740005	163.029999	163.139999	145.446976	5031900
2018-01-16	165.100006	165.289993	163.350006	163.850006	146.079987	7794200
2018-01-17	168.009995	169.130005	167.259995	168.649994	150.359406	11710000
2018-01-18	170.000000	171.130005	168.149994	169.119995	150.778412	14259300
2018-01-19	164.460007	165.399994	161.300003	162.369995	144.760468	21172500
2018-01-22	161.509995	163.979996	161.110001	162.600006	144.965546	8480800
2018-01-23	162.820007	166.259995	162.509995	166.250000	148.219727	7466200
2018-01-24	166.750000	168.720001	164.820007	165.369995	147.435135	5645000
2018-01-25	165.910004	166.779999	165.190002	165.470001	147.524277	3302500
2018-01-26	166.119995	167.410004	165.789993	167.339996	149.191467	3787900
2018-01-29	167.449997	168.389999	166.009995	166.800003	148.710037	3517000
2018-01-30	166.210007	166.770004	163.160004	163.619995	145.874908	4902300
2018-01-31	163.750000	164.990005	162.759995	163.699997	145.946259	4072800
2018-02-01	163.190002	164.130005	161.899994	162.399994	144.787231	4434200
2018-02-02	161.699997	162.000000	158.869995	159.029999	141.782715	5251900
2018-02-05	157.889999	158.500000	150.000000	152.529999	135.987686	8746600
2018-02-06	150.289993	155.490005	149.110001	155.339996	138.492889	9867700
2018-02-07	154.169998	155.339996	153.279999	153.850006	137.164505	6149200
2018-02-08	152.479996	153.160004	147.500000	147.589996	132.878952	6779100
2018-02-09	148.600006	150.539993	144.399994	149.509995	134.607605	7828300
2018-02-12	150.899994	152.399994	150.300003	151.399994	136.309189	5881400
2018-02-13	150.899994	151.179993	149.639999	150.750000	135.723999	4891000
2018-02-14	150.190002	155.000000	150.000000	154.759995	139.334305	5479000
2018-02-15	155.500000	156.860001	153.699997	156.009995	140.459732	5623600
2018-02-16	155.710007	157.789993	155.690002	156.179993	140.612778	4282900
2018-02-20	155.789993	155.960007	153.869995	155.160004	139.694427	4489600
2018-02-21	155.429993	156.789993	153.899994	153.960007	138.614029	3728600
2018-02-22	154.500000	155.039993	152.789993	153.179993	137.911774	4024600
2018-02-23	154.300003	155.850006	154.070007	155.520004	140.018539	3256100
2018-02-26	155.809998	158.880005	155.509995	158.580002	142.773529	3610300
2018-02-27	158.460007	159.779999	156.529999	156.550003	140.945877	4237300
2018-02-28	157.500000	158.139999	155.800003	155.830002	140.297653	3803500
2018-03-01	155.529999	156.970001	152.789993	153.809998	138.478973	4039300
2018-03-02	152.789993	154.759995	151.880005	154.490005	139.091232	3261100
2018-03-05	154.119995	157.490005	153.750000	156.949997	141.305984	3670600
2018-03-06	157.279999	157.889999	155.160004	155.720001	140.198578	3685700
2018-03-07	155.000000	158.830002	154.729996	158.320007	142.539474	4607700
2018-03-08	159.000000	159.570007	155.070007	156.210007	140.639786	6455600
2018-03-09	157.470001	159.580002	157.300003	159.309998	143.430786	5022200
2018-03-12	159.639999	161.020004	158.869995	160.259995	144.286072	5063500
2018-03-13	160.089996	162.110001	158.809998	159.320007	143.439789	4185600
2018-03-14	160.169998	160.679993	157.740005	158.119995	142.359406	3631800
2018-03-15	158.710007	161.250000	158.520004	159.610001	143.700867	3870600
2018-03-16	160.059998	161.979996	159.639999	160.259995	144.286072	9262700
2018-03-19	159.710007	159.889999	156.449997	157.350006	141.666138	5482000
2018-03-20	157.520004	157.929993	155.289993	156.199997	140.630753	4336700
2018-03-21	156.570007	158.199997	155.919998	156.690002	141.071930	3482200
2018-03-22	155.000000	155.250000	152.000000	152.089996	136.930420	4746300
2018-03-23	152.250000	152.580002	148.539993	148.889999	134.049408	4440900
2018-03-26	151.210007	153.660004	150.279999	153.369995	138.082825	4103900
2018-03-27	153.949997	154.869995	151.160004	151.910004	136.768356	3883700
2018-03-28	152.070007	153.860001	151.889999	152.520004	137.317566	3664800
2018-03-29	153.070007	153.889999	151.080002	153.429993	138.136856	3420000
2018-04-02	153.339996	153.380005	148.429993	150.070007	135.111755	5150400
2018-04-03	150.800003	151.000000	148.300003	149.850006	134.913712	4135700
2018-04-04	147.889999	154.470001	147.449997	154.119995	138.758087	4805300
2018-04-05	154.440002	154.919998	153.339996	154.029999	138.677063	3185400
2018-04-06	153.460007	153.949997	149.539993	150.570007	135.561966	3672900
2018-04-09	151.800003	154.660004	151.740005	152.690002	137.470627	4413200
2018-04-10	155.029999	156.600006	154.750000	155.389999	139.901505	3806400
2018-04-11	154.369995	155.779999	153.880005	155.360001	139.874496	3306500
2018-04-12	156.750000	158.979996	156.669998	158.070007	142.314362	5639400
2018-04-13	158.669998	159.220001	155.910004	156.710007	141.089935	4057100
2018-04-16	157.990005	159.139999	157.669998	157.889999	142.152313	4186800
2018-04-17	158.820007	162.000000	158.509995	160.910004	144.871307	10207500
2018-04-18	152.139999	152.630005	148.259995	148.789993	133.959335	20381700
2018-04-19	149.190002	149.210007	146.619995	147.699997	132.977997	8086100
2018-04-20	147.899994	147.970001	144.509995	144.899994	130.457092	8265600
2018-04-23	145.029999	145.960007	144.330002	145.860001	131.321411	5315600
2018-04-24	146.509995	147.300003	144.529999	145.559998	131.051300	4916500
2018-04-25	145.789993	146.399994	144.110001	145.940002	131.393448	7326400
2018-04-26	146.600006	147.360001	146.199997	146.720001	132.095673	4265800
2018-04-27	146.839996	147.250000	145.660004	146.479996	131.879608	3205500
2018-04-30	146.860001	147.380005	144.960007	144.960007	130.511124	4415500
2018-05-01	144.649994	145.020004	143.470001	145.000000	130.547119	4433400
2018-05-02	144.460007	144.820007	142.070007	142.449997	128.251297	5194900
2018-05-03	142.130005	142.229996	139.899994	141.990005	127.837135	5018600
2018-05-04	141.100006	144.350006	140.279999	143.910004	129.565765	4402200
2018-05-07	144.000000	144.320007	142.639999	143.220001	128.944550	3657000
2018-05-08	143.000000	143.509995	142.059998	143.000000	128.746475	5369100
2018-05-09	141.899994	143.020004	141.279999	142.610001	129.820633	4196000
2018-05-10	143.149994	144.330002	143.009995	144.240005	131.304474	3726600
2018-05-11	144.110001	144.850006	143.580002	144.139999	131.213455	3073200
2018-05-14	144.470001	145.119995	144.139999	144.300003	131.359085	3216100
2018-05-15	143.500000	143.990005	142.919998	143.740005	130.849335	4089400
2018-05-16	143.699997	145.029999	143.270004	144.630005	131.659500	3168700
2018-05-17	144.500000	145.190002	143.770004	144.500000	131.541168	3147700
2018-05-18	144.470001	144.940002	143.990005	144.080002	131.158813	2682200
2018-05-21	144.949997	146.039993	144.679993	145.490005	132.442383	2894700
2018-05-22	145.520004	146.199997	145.000000	145.089996	132.078232	2284000
2018-05-23	144.350006	144.699997	143.479996	144.669998	131.695923	3459700
2018-05-24	144.389999	144.479996	142.949997	144.070007	131.149734	3398700
2018-05-25	143.899994	144.570007	143.460007	143.639999	130.758270	4914300
2018-05-29	142.529999	142.889999	140.210007	141.220001	128.555298	4537600
2018-05-30	141.899994	143.100006	141.820007	142.619995	129.829758	5118500
2018-05-31	142.809998	142.809998	141.050003	141.309998	128.637222	6830300
2018-06-01	142.429993	142.839996	141.619995	141.949997	129.219833	3857500
2018-06-04	142.300003	143.169998	142.179993	143.039993	130.212067	3035300
2018-06-05	143.050003	144.080002	143.039993	143.699997	130.812897	2836000
2018-06-06	144.339996	144.720001	143.539993	144.710007	131.732330	3220100
2018-06-07	145.000000	146.699997	144.929993	145.360001	132.324036	4316500
2018-06-08	145.000000	146.429993	144.369995	146.139999	133.034058	5210500
2018-06-11	146.619995	147.410004	146.139999	146.580002	133.434616	3260000
2018-06-12	147.100006	147.520004	146.619995	146.869995	133.698593	2640500
2018-06-13	146.789993	147.470001	146.199997	146.350006	133.225250	2968200
2018-06-14	146.649994	146.979996	145.089996	145.199997	132.178360	3326300
2018-06-15	144.899994	145.470001	143.699997	145.389999	132.351318	9116000
2018-06-18	144.179993	144.520004	143.139999	144.479996	131.522934	4286400
2018-06-19	143.119995	144.220001	142.949997	143.899994	130.994934	3487000
2018-06-20	144.220001	144.520004	142.410004	142.630005	129.838867	3329900
2018-06-21	142.589996	143.139999	140.830002	141.250000	128.582611	3887700
2018-06-22	141.639999	141.809998	140.779999	141.279999	128.609924	5611300
2018-06-25	140.399994	140.399994	138.279999	138.789993	126.343208	8937100
2018-06-26	139.360001	139.850006	138.330002	139.080002	126.607231	4139500
2018-06-27	139.110001	139.779999	137.449997	137.479996	125.150711	4101800
2018-06-28	138.100006	140.539993	137.949997	140.039993	127.481102	4523700
2018-06-29	140.320007	141.360001	139.610001	139.699997	127.171593	3710100
2018-07-02	138.279999	140.220001	138.199997	139.860001	127.317261	3405400
2018-07-03	140.649994	140.940002	139.369995	139.570007	127.053284	1963200
2018-07-05	140.479996	141.429993	139.929993	141.429993	128.746460	3744700
2018-07-06	141.529999	142.940002	141.169998	142.479996	129.702301	2849000
2018-07-09	142.589996	144.720001	142.470001	144.389999	131.441010	3904700
2018-07-10	144.509995	145.589996	144.259995	144.710007	131.732330	3777000
2018-07-11	144.000000	146.190002	144.000000	144.940002	131.941681	3526600
2018-07-12	145.850006	146.830002	145.740005	146.449997	133.316284	3119500
2018-07-13	146.449997	146.979996	145.800003	145.899994	132.815567	3062600
2018-07-16	145.669998	145.789993	144.210007	145.460007	132.415085	3468800
2018-07-17	144.750000	145.000000	143.339996	143.490005	130.621719	5096700
2018-07-18	143.509995	144.800003	142.740005	144.520004	131.559357	6935300
2018-07-19	147.850006	150.539993	147.250000	149.240005	135.856064	14655800
2018-07-20	148.580002	148.860001	146.259995	146.350006	133.225250	6414600
2018-07-23	146.350006	146.699997	145.009995	145.699997	132.633530	3897900
2018-07-24	146.699997	147.039993	145.919998	146.380005	133.252548	3891600
2018-07-25	146.009995	146.649994	145.500000	146.619995	133.471024	3630900
2018-07-26	147.429993	149.270004	146.630005	146.710007	133.552963	4778000
2018-07-27	146.889999	147.139999	144.660004	145.149994	132.132858	3749300
2018-07-30	144.800003	146.240005	144.690002	145.490005	132.442383	3608200
2018-07-31	145.740005	145.800003	144.160004	144.929993	131.932587	5474200
2018-08-01	144.759995	145.190002	143.339996	143.500000	130.630829	3388400
2018-08-02	142.860001	143.360001	142.330002	142.960007	130.139252	3841400
2018-08-03	143.240005	147.919998	143.000000	147.699997	134.454178	8053600
2018-08-06	146.949997	147.199997	145.570007	146.029999	132.933914	3913700
2018-08-07	146.649994	147.639999	146.350006	147.009995	133.826065	3508800
2018-08-08	147.330002	147.429993	146.240005	146.889999	133.716812	3581100
2018-08-09	145.529999	145.940002	144.729996	144.770004	133.210724	3093500
2018-08-10	144.500000	145.070007	143.880005	144.479996	132.943863	3003100
2018-08-13	144.149994	144.300003	142.529999	142.710007	131.315216	2858500
2018-08-14	143.000000	143.820007	142.929993	143.360001	131.913315	2860000
2018-08-15	142.550003	144.000000	142.000000	143.910004	132.419388	4241500
2018-08-16	144.369995	145.679993	144.369995	145.339996	133.735199	5250700
2018-08-17	144.789993	146.389999	144.690002	146.059998	134.397736	2678600
2018-08-20	146.369995	147.160004	146.149994	146.509995	134.811783	2499700
2018-08-21	147.000000	147.119995	145.889999	145.970001	134.314911	3106900
2018-08-22	146.009995	146.160004	145.190002	145.240005	133.643204	2389000
2018-08-23	145.039993	145.520004	144.750000	145.369995	133.762802	2220400
2018-08-24	145.460007	146.089996	144.869995	146.039993	134.379333	2776600
2018-08-27	146.940002	147.619995	146.520004	146.690002	134.977402	3491600
2018-08-28	146.949997	146.990005	146.190002	146.589996	134.885406	2455300
2018-08-29	146.869995	147.929993	146.600006	147.539993	135.759552	3153800
2018-08-30	147.029999	147.300003	145.250000	145.929993	134.278122	3340400
2018-08-31	145.720001	146.779999	145.539993	146.479996	134.784164	3488500
2018-09-04	145.979996	146.190002	144.809998	145.679993	134.048065	3326200
2018-09-05	145.190002	146.750000	145.050003	146.660004	134.949829	3126500
2018-09-06	146.880005	147.660004	145.539993	146.389999	134.701401	4248800
2018-09-07	145.940002	146.500000	145.119995	145.449997	133.836426	4693100
2018-09-10	146.600006	147.300003	145.559998	145.649994	134.020462	3618300
2018-09-11	146.000000	146.990005	145.250000	146.490005	134.793396	3374700
2018-09-12	146.369995	147.979996	146.029999	146.570007	134.867004	4506700
2018-09-13	147.350006	149.000000	147.119995	148.949997	137.056976	5346500
2018-09-14	148.850006	149.300003	147.779999	148.330002	136.486465	3452100
2018-09-17	148.440002	149.070007	147.770004	147.940002	136.127625	3551900
2018-09-18	147.759995	148.990005	147.470001	148.559998	136.698120	3629400
2018-09-19	148.630005	149.960007	148.229996	149.059998	137.158173	4246200
2018-09-20	149.580002	151.380005	149.440002	151.149994	139.081314	5952200
2018-09-21	151.479996	152.600006	150.740005	151.350006	139.265366	19947500
2018-09-24	151.100006	151.199997	149.460007	150.029999	138.050735	4265000
2018-09-25	149.910004	150.410004	148.360001	148.910004	137.020187	4397500
2018-09-26	152.399994	153.350006	151.339996	151.610001	139.504593	7401900
2018-09-27	152.009995	152.389999	151.160004	151.500000	139.403366	3477600
2018-09-28	151.160004	151.630005	150.789993	151.210007	139.136520	3305800
2018-10-01	151.710007	153.419998	151.710007	153.000000	140.783600	3757400
2018-10-02	152.990005	153.839996	152.500000	153.750000	141.473694	3029900
2018-10-03	154.000000	154.360001	152.800003	153.220001	140.986008	3315300
2018-10-04	151.690002	152.800003	150.360001	151.309998	139.228516	4237900
2018-10-05	150.899994	151.789993	147.869995	149.029999	137.130585	4602200
2018-10-08	148.500000	149.070007	147.179993	148.389999	136.541672	3239300
2018-10-09	148.080002	148.360001	146.929993	147.240005	135.483505	3642400
2018-10-10	147.500000	147.690002	142.500000	142.690002	131.296799	5547700
2018-10-11	142.619995	144.190002	138.779999	139.020004	127.919830	8710500
2018-10-12	141.119995	141.539993	139.080002	140.850006	129.603729	6563400
2018-10-15	140.380005	142.259995	140.139999	141.130005	129.861374	4965500
2018-10-16	142.929993	145.449997	141.580002	145.119995	133.532776	8695500
2018-10-17	135.889999	137.149994	133.419998	134.050003	123.346680	19464000
2018-10-18	132.729996	133.399994	130.039993	130.550003	120.126129	10011700
2018-10-19	130.649994	131.889999	127.959999	129.100006	118.791916	7791600
2018-10-22	129.580002	130.440002	128.399994	130.020004	119.638443	5719500
2018-10-23	129.020004	131.899994	128.410004	131.210007	120.733437	6463600
2018-10-24	131.169998	131.690002	127.000000	127.209999	117.052818	5710300
2018-10-25	127.250000	127.790001	125.139999	126.449997	116.353500	10304300
2018-10-26	125.209999	125.779999	123.709999	124.790001	114.826050	8767000
2018-10-29	119.339996	123.949997	118.300003	119.639999	110.087257	20450400
2018-10-30	120.480003	121.500000	115.150002	115.400002	106.185791	21458600
2018-10-31	116.489998	116.500000	114.089996	115.430000	106.213402	21645000
2018-11-01	115.500000	117.000000	115.110001	116.830002	107.501617	13626700
2018-11-02	117.510002	117.750000	114.540001	115.669998	106.434235	10592700
2018-11-05	116.099998	120.769997	116.000000	120.059998	110.473709	9144600
2018-11-06	120.699997	123.809998	120.309998	123.120003	113.289391	9597400
2018-11-07	123.790001	125.059998	122.330002	124.839996	114.872047	12382700
2018-11-08	122.660004	124.400002	122.629997	123.379997	114.974556	10396400
2018-11-09	123.610001	124.570000	121.959999	123.540001	115.123665	6961800
2018-11-12	123.500000	123.570000	120.650002	120.900002	112.663506	5379100
2018-11-13	121.190002	122.250000	119.900002	120.839996	112.607605	4084400
2018-11-14	121.110001	121.930000	119.769997	120.199997	112.011208	4762300
2018-11-15	119.660004	121.440002	119.510002	121.440002	113.166725	5207900
2018-11-16	120.889999	121.849998	120.540001	121.570000	113.287865	4076300
2018-11-19	121.629997	122.180000	119.769997	120.309998	112.113708	4131200
2018-11-20	118.489998	119.489998	116.699997	117.199997	109.215576	6233800
2018-11-21	117.610001	119.510002	117.389999	118.570000	110.492241	5335800
2018-11-23	118.089996	118.339996	116.910004	117.190002	109.206268	2334700
2018-11-26	118.370003	120.250000	118.059998	119.559998	111.414810	5011100
2018-11-27	118.379997	120.040001	118.370003	120.029999	111.852776	4903800
2018-11-28	121.010002	123.089996	120.220001	123.000000	114.620445	5104500
2018-11-29	122.440002	123.120003	121.400002	121.480003	113.204002	5200100
2018-11-30	121.660004	124.690002	121.480003	124.269997	115.803925	7251600
2018-12-03	125.669998	126.589996	124.360001	125.309998	116.773071	5846400
2018-12-04	124.489998	124.919998	121.330002	121.599998	113.315819	6000700
2018-12-06	119.720001	123.910004	119.300003	123.910004	115.468452	6938000
2018-12-07	123.900002	124.050003	118.870003	119.339996	111.209778	7019600
2018-12-10	119.739998	121.680000	118.519997	121.129997	112.877838	6549500
2018-12-11	123.250000	123.809998	120.000000	120.889999	112.654190	5043100
2018-12-12	122.510002	122.879997	121.000000	121.160004	112.905800	3560500
2018-12-13	121.260002	121.790001	120.169998	120.730003	112.505104	3993600
2018-12-14	119.500000	121.110001	119.440002	119.900002	111.731628	4554200
2018-12-17	119.070000	119.779999	115.070000	116.099998	108.190521	7374500
2018-12-18	116.900002	118.230003	116.019997	116.650002	108.703064	6290200
2018-12-19	117.150002	120.269997	115.970001	116.430000	108.498039	6979800
2018-12-20	115.699997	116.449997	111.699997	113.019997	105.320343	8454400
2018-12-21	112.500000	115.279999	110.440002	110.940002	103.382050	10386500
2018-12-24	109.900002	111.000000	107.500000	107.570000	100.241623	3821400
2018-12-26	108.000000	111.389999	105.940002	111.389999	103.801392	6645800
2018-12-27	109.989998	113.779999	109.470001	113.779999	106.028572	6045600
2018-12-28	114.220001	114.800003	112.500000	113.029999	105.329666	5117500
2018-12-31	113.330002	114.349998	112.419998	113.669998	105.926056	4982800
2019-01-02	112.010002	115.980003	111.690002	115.209999	107.361145	4239900
2019-01-03	114.529999	114.879997	112.690002	112.910004	105.217842	4346700
2019-01-04	114.910004	117.489998	114.440002	117.320000	109.327393	4477800
2019-01-07	117.500000	118.830002	116.669998	118.150002	110.100861	3751200
2019-01-08	119.660004	120.570000	118.980003	119.830002	111.666405	4763600
2019-01-09	120.910004	121.400002	119.870003	120.690002	112.467819	3633700
2019-01-10	120.080002	121.860001	119.949997	121.790001	113.492882	3910000
2019-01-11	121.580002	121.620003	120.199997	121.459999	113.185371	3722400
2019-01-14	120.510002	120.650002	119.760002	120.389999	112.188255	5228700
2019-01-15	120.959999	121.930000	120.820000	121.730003	113.436974	3507500
2019-01-16	121.580002	122.000000	120.830002	121.620003	113.334465	3841100
2019-01-17	120.559998	122.410004	120.550003	122.190002	113.865639	5029900
2019-01-18	123.269997	124.720001	122.709999	123.820000	115.384583	6008500
2019-01-22	123.300003	123.800003	121.540001	122.519997	114.173141	10052400
2019-01-23	131.369995	135.000000	130.309998	132.889999	123.836685	22063700
2019-01-24	132.630005	133.210007	131.429993	132.529999	123.501198	6322900
2019-01-25	132.869995	134.440002	132.429993	133.970001	124.843094	5707400
2019-01-28	133.100006	134.809998	132.580002	134.270004	125.122673	5357700
2019-01-29	134.289993	135.410004	133.600006	134.330002	125.178558	5037100
2019-01-30	134.000000	135.029999	133.250000	134.380005	125.225166	4500900
2019-01-31	134.449997	134.720001	133.740005	134.419998	125.262436	4884000
2019-02-01	134.970001	135.199997	133.350006	134.100006	124.964256	3806000
2019-02-04	134.020004	135.199997	132.990005	135.190002	125.979988	3966600
2019-02-05	135.279999	135.820007	134.919998	135.550003	126.315453	5398900
2019-02-06	135.220001	136.649994	135.169998	136.320007	127.032997	4879700
2019-02-07	133.550003	134.470001	132.119995	133.190002	125.562347	4379400
2019-02-08	132.339996	133.710007	132.190002	133.710007	126.052567	3249800
2019-02-11	134.289993	135.149994	133.910004	133.990005	126.316536	3095100
2019-02-12	135.149994	136.199997	134.860001	136.050003	128.258560	3317200
2019-02-13	136.919998	137.919998	136.410004	137.520004	129.644363	4253000
2019-02-14	137.169998	137.600006	136.210007	136.479996	128.663925	2789400
2019-02-15	137.580002	138.190002	137.389999	138.029999	130.125168	3844100
2019-02-19	137.809998	138.699997	137.360001	138.699997	130.756790	3385700
2019-02-20	138.759995	139.240005	137.220001	138.000000	130.096893	3802000
2019-02-21	137.820007	138.350006	137.350006	137.839996	129.946030	2937300
2019-02-22	138.729996	139.380005	138.429993	139.250000	131.275314	3113700
2019-02-25	140.000000	140.470001	139.320007	139.460007	131.473267	3194200
2019-02-26	139.669998	140.490005	139.470001	139.720001	131.718384	3060400
2019-02-27	139.250000	139.570007	138.399994	139.169998	131.199875	2530900
2019-02-28	138.770004	139.059998	137.720001	138.130005	130.219437	3457800
2019-03-01	139.309998	140.039993	138.639999	139.199997	131.228149	3030000
2019-03-04	139.990005	140.080002	137.169998	138.429993	130.502258	3406900
2019-03-05	138.369995	138.740005	137.559998	137.880005	129.983765	4250300
2019-03-06	138.119995	138.389999	136.720001	136.979996	129.135284	2768300
2019-03-07	136.610001	136.889999	134.630005	135.360001	127.608070	4358800
2019-03-08	134.210007	135.240005	133.580002	135.089996	127.353516	3773600
2019-03-11	136.029999	137.729996	135.839996	137.710007	129.823502	3939300
2019-03-12	138.520004	139.699997	137.860001	138.279999	130.360855	3954700
2019-03-13	138.050003	139.320007	137.850006	138.559998	130.624817	3173200
2019-03-14	138.509995	138.940002	138.059998	138.789993	130.841629	2738600
2019-03-15	139.369995	140.330002	139.229996	139.429993	131.444977	7153700
2019-03-18	139.830002	140.369995	138.720001	140.210007	132.180328	3268500
2019-03-19	140.960007	141.699997	140.000000	140.490005	132.444275	3482300
2019-03-20	140.529999	140.699997	138.979996	139.600006	131.605255	3649500
2019-03-21	139.100006	142.119995	138.880005	141.440002	133.339874	3605400
2019-03-22	140.970001	141.440002	138.899994	139.449997	131.463837	3877200
2019-03-25	139.059998	139.910004	138.350006	139.179993	131.209305	2839800
2019-03-26	139.929993	141.020004	139.419998	140.220001	132.189743	2553700
2019-03-27	140.410004	140.490005	138.399994	139.240005	131.265854	3098200
2019-03-28	139.910004	140.440002	139.100006	139.919998	131.906921	2663900
2019-03-29	140.500000	141.220001	140.149994	141.100006	133.019348	3101400
2019-04-01	141.509995	143.410004	141.509995	143.300003	135.093353	3984300
2019-04-02	143.350006	143.949997	142.600006	143.000000	134.810532	2404800
2019-04-03	143.649994	144.220001	143.009995	143.630005	135.404465	2681200
2019-04-04	143.619995	144.139999	142.539993	142.779999	134.603134	2771100
2019-04-05	143.289993	143.500000	142.460007	143.279999	135.074478	2731800
2019-04-08	143.020004	143.419998	142.869995	143.389999	135.178192	2118200
2019-04-09	142.660004	142.949997	141.839996	142.110001	133.971512	3038500
2019-04-10	142.199997	143.500000	141.979996	143.020004	134.829391	2678000
2019-04-11	143.800003	144.110001	143.029999	143.779999	135.545868	2942000
2019-04-12	144.259995	144.440002	143.699997	144.350006	136.083221	2898900
2019-04-15	144.399994	144.460007	143.270004	143.899994	135.659012	3603200
2019-04-16	144.399994	145.389999	144.020004	145.139999	136.827972	6301700
2019-04-17	137.369995	141.979996	136.259995	139.110001	131.143311	12525700
2019-04-18	139.000000	140.490005	138.699997	140.330002	132.293457	4960000
2019-04-22	139.419998	140.559998	138.479996	138.889999	130.935913	4494000
2019-04-23	139.149994	140.919998	138.940002	140.440002	132.397141	4462200
2019-04-24	140.600006	141.309998	139.779999	139.949997	131.935196	2774900
2019-04-25	139.699997	139.750000	137.710007	138.630005	130.690796	2910100
2019-04-26	139.339996	139.889999	138.809998	139.440002	131.454422	2319800
2019-04-29	139.149994	139.630005	138.809998	139.050003	131.086746	2958300
2019-04-30	139.110001	140.440002	138.679993	140.270004	132.236877	4638800
2019-05-01	140.550003	141.809998	140.169998	140.559998	132.510269	3053700
2019-05-02	140.500000	141.279999	139.410004	139.589996	131.595825	3541400
2019-05-03	139.699997	141.000000	139.630005	140.250000	132.218033	2579900
2019-05-06	138.300003	140.690002	137.899994	140.380005	132.340591	2793300
2019-05-07	139.149994	139.509995	136.190002	137.639999	129.757507	4726800
2019-05-08	137.770004	138.699997	137.130005	138.000000	130.096893	3818900
2019-05-09	134.889999	135.580002	133.029999	135.339996	129.104797	4192700
2019-05-10	134.880005	135.750000	132.419998	135.320007	129.085739	3977600
2019-05-13	133.279999	133.570007	130.960007	131.419998	125.365395	4958000
2019-05-14	131.820007	134.320007	131.679993	133.309998	127.168320	3280400
2019-05-15	132.589996	134.589996	132.369995	134.399994	128.208099	2551000
2019-05-16	134.740005	136.110001	134.639999	135.880005	129.619919	3017300
2019-05-17	134.679993	135.410004	133.940002	134.320007	128.131775	2619100
2019-05-20	133.529999	135.429993	132.929993	135.119995	128.894928	3264500
2019-05-21	136.119995	137.059998	135.789993	136.449997	130.163666	2503500
2019-05-22	136.000000	136.750000	135.710007	136.350006	130.068283	1849800
2019-05-23	135.130005	135.130005	130.440002	132.389999	126.290695	5343400
2019-05-24	133.529999	134.250000	131.589996	132.279999	126.185776	2596100
2019-05-28	132.130005	132.639999	130.270004	130.460007	124.449631	4908800
2019-05-29	130.000000	130.279999	128.320007	129.690002	123.715096	3679000
2019-05-30	129.740005	129.970001	128.929993	129.570007	123.600632	2741900
2019-05-31	128.440002	128.440002	126.849998	126.989998	121.139488	3539300
2019-06-03	127.099998	128.559998	127.059998	128.270004	122.360519	4266900
2019-06-04	129.559998	132.740005	129.089996	132.690002	126.576889	3913500
2019-06-05	133.380005	133.610001	130.470001	131.490005	125.432182	3161300
2019-06-06	132.190002	132.649994	130.899994	132.220001	126.128548	2298200
2019-06-07	132.470001	134.720001	132.210007	133.309998	127.168320	2553400
2019-06-10	134.380005	135.350006	133.910004	134.740005	128.532440	2911300
2019-06-11	135.320007	136.460007	135.050003	135.949997	129.686707	3407300
2019-06-12	135.559998	135.940002	134.410004	134.869995	128.656433	2254700
2019-06-13	135.130005	136.270004	135.089996	135.759995	129.505417	2955300
2019-06-14	135.440002	135.880005	134.429993	135.149994	128.923538	2193300
2019-06-17	135.389999	136.029999	134.699997	134.949997	128.732758	2194100
2019-06-18	135.199997	137.190002	135.199997	136.380005	130.096893	2914700
2019-06-19	136.429993	138.360001	136.240005	137.080002	130.764633	2382400
2019-06-20	138.929993	139.539993	138.199997	138.850006	132.453079	3071000
2019-06-21	138.440002	139.539993	138.389999	139.199997	132.786972	5288700
2019-06-24	139.199997	140.149994	139.050003	139.350006	132.930054	2186000
2019-06-25	139.460007	139.550003	138.130005	138.360001	131.985657	2801200
2019-06-26	138.869995	139.679993	138.410004	138.520004	132.138290	2284600
2019-06-27	138.720001	139.300003	137.949997	138.520004	132.138290	2149800
2019-06-28	138.570007	139.139999	137.839996	137.899994	131.546844	6153900
2019-07-01	139.600006	141.490005	139.279999	139.880005	133.435638	3377700
2019-07-02	139.750000	140.429993	139.470001	140.220001	133.759964	2409700
2019-07-03	140.720001	141.820007	140.429993	141.539993	135.019150	1930400
2019-07-05	140.869995	141.490005	139.910004	141.380005	134.866531	2134700
2019-07-08	141.050003	141.289993	140.270004	140.570007	134.093842	2395300
2019-07-09	140.610001	140.990005	139.130005	139.330002	132.910965	3365200
2019-07-10	140.000000	141.910004	139.789993	140.470001	133.998444	2513900
2019-07-11	140.789993	141.580002	140.300003	141.240005	134.733002	2132900
2019-07-12	141.919998	142.919998	141.660004	142.740005	136.163879	2786200
2019-07-15	142.889999	143.509995	142.119995	143.320007	136.717163	2368300
2019-07-16	143.169998	144.039993	143.020004	143.529999	136.917480	3474700
2019-07-17	143.610001	143.800003	141.949997	143.070007	136.478683	6064300
2019-07-18	142.500000	150.309998	142.199997	149.630005	142.736450	12695400
2019-07-19	149.960007	151.580002	149.550003	149.679993	142.784134	7290700
2019-07-22	150.160004	151.940002	149.699997	149.740005	142.841385	4092600
2019-07-23	150.570007	150.720001	148.380005	150.380005	143.451904	3742200
2019-07-24	150.119995	151.449997	149.199997	150.029999	143.118011	2952400
2019-07-25	149.820007	150.619995	148.610001	150.389999	143.461426	3102100
2019-07-26	151.000000	151.410004	150.100006	151.360001	144.386734	2904300
2019-07-29	151.110001	151.479996	150.320007	150.880005	143.928864	2075500
2019-07-30	150.000000	150.399994	149.220001	149.770004	142.870010	2632700
2019-07-31	149.699997	150.179993	146.389999	148.240005	141.410492	3722900
2019-08-01	148.899994	152.820007	148.500000	150.320007	143.394653	6344000
2019-08-02	149.029999	152.949997	145.589996	147.250000	140.466095	8101700
2019-08-05	144.979996	145.100006	139.149994	140.759995	134.275085	7114900
2019-08-06	142.029999	142.470001	139.309998	140.729996	134.246490	5070700
2019-08-07	138.740005	139.580002	136.410004	139.110001	132.701126	5931900
2019-08-08	138.449997	140.419998	137.759995	140.100006	135.220200	5261100
2019-08-09	139.270004	139.309998	135.350006	136.130005	131.388474	5244600
2019-08-12	135.660004	135.869995	133.179993	134.119995	129.448486	3895600
2019-08-13	133.800003	136.570007	132.809998	135.789993	131.060303	4522100
2019-08-14	133.910004	134.160004	130.979996	131.250000	126.678452	5114200
2019-08-15	131.220001	132.369995	130.250000	131.919998	127.325111	3738900
2019-08-16	133.039993	134.589996	132.949997	133.759995	129.101013	3012000
2019-08-19	134.880005	136.330002	134.880005	135.039993	130.336441	3165100
2019-08-20	135.240005	135.279999	132.809998	133.000000	128.367493	3018600
2019-08-21	134.960007	135.940002	133.800003	134.250000	129.573959	2805700
2019-08-22	134.690002	135.679993	133.809998	134.320007	129.641510	2694900
2019-08-23	133.630005	134.259995	128.830002	129.570007	125.056976	4818400
2019-08-26	131.050003	131.300003	129.160004	129.990005	125.462349	2833900
2019-08-27	131.199997	131.699997	130.309998	131.169998	126.601234	4728000
2019-08-28	130.440002	132.889999	130.039993	132.759995	128.135849	2713600
2019-08-29	134.179993	135.690002	134.039993	134.880005	130.182037	2971800
2019-08-30	135.580002	136.070007	134.360001	135.529999	130.809372	2960600
2019-09-03	134.850006	134.899994	133.330002	134.100006	129.429199	2827900
2019-09-04	135.710007	136.429993	135.149994	136.320007	131.571869	2247900
2019-09-05	138.300003	141.699997	138.050003	140.970001	136.059891	5011600
2019-09-06	141.520004	141.529999	140.460007	140.570007	135.673828	2576800
2019-09-09	140.589996	143.020004	140.460007	142.600006	137.633118	4226600
2019-09-10	143.000000	145.460007	142.960007	145.050003	139.997787	4979700
2019-09-11	144.850006	145.119995	142.710007	143.600006	138.598297	3869700
2019-09-12	144.029999	144.039993	141.880005	143.619995	138.617599	2505400
2019-09-13	144.320007	144.649994	143.259995	143.669998	138.665848	2206600
2019-09-16	142.559998	143.639999	142.270004	142.479996	137.517303	1928500
2019-09-17	142.479996	142.479996	140.660004	142.199997	137.247055	2933200
2019-09-18	142.050003	142.300003	140.509995	142.220001	137.266357	1983600
2019-09-19	142.460007	145.029999	142.449997	142.970001	137.990234	3089900
2019-09-20	143.250000	143.830002	141.820007	141.880005	136.938217	5193400
2019-09-23	141.190002	142.220001	140.559998	142.070007	137.121597	1817900
2019-09-24	142.500000	142.889999	141.070007	141.679993	136.745163	3231600
2019-09-25	141.740005	143.630005	140.860001	143.160004	138.173615	2526700
2019-09-26	143.169998	143.880005	141.410004	143.550003	138.550034	2309800
2019-09-27	144.410004	145.089996	142.380005	143.240005	138.250839	2356800
2019-09-30	143.729996	146.570007	143.729996	145.419998	140.354889	3988400
2019-10-01	145.589996	147.350006	143.539993	143.660004	138.656204	2960800
2019-10-02	142.190002	142.270004	140.570007	141.690002	136.754822	3340800
2019-10-03	141.619995	142.070007	139.179993	142.020004	137.073334	2928800
2019-10-04	142.059998	143.059998	141.029999	142.990005	138.009552	2413600
2019-10-07	142.259995	142.699997	141.220001	141.279999	136.359085	2426500
2019-10-08	140.240005	140.470001	138.250000	138.380005	133.560120	3225400
2019-10-09	139.770004	140.330002	138.789993	139.669998	134.805176	2620800
2019-10-10	139.770004	141.779999	139.559998	141.130005	136.214325	2593700
2019-10-11	142.770004	144.500000	142.610001	142.759995	137.787537	2996800
2019-10-14	142.309998	142.429993	141.320007	142.039993	137.092621	2309500
2019-10-15	142.539993	143.720001	141.809998	143.000000	138.019180	3025500
2019-10-16	142.490005	142.949997	141.389999	142.110001	137.160187	5332600
2019-10-17	135.000000	136.000000	132.910004	134.259995	129.583603	15759800
2019-10-18	134.220001	134.490005	132.250000	134.089996	129.419525	7177500
2019-10-21	132.610001	133.100006	130.899994	132.580002	127.962120	6306100
2019-10-22	132.550003	134.050003	131.610001	133.960007	129.294052	4161600
2019-10-23	133.520004	134.570007	132.699997	134.380005	129.699432	3610900
2019-10-24	134.830002	135.070007	133.300003	134.070007	129.400238	2598500
2019-10-25	134.119995	135.929993	134.100006	135.440002	130.722519	2579100
2019-10-28	136.000000	136.630005	135.449997	135.970001	131.234055	3225700
2019-10-29	135.419998	135.570007	133.440002	133.820007	129.158951	4160700
2019-10-30	133.830002	135.279999	133.199997	135.250000	130.539124	2252700
2019-10-31	135.110001	135.250000	133.229996	133.729996	129.072067	3412100
2019-11-01	134.500000	135.559998	134.089996	135.529999	130.809372	3089800
2019-11-04	136.240005	137.740005	136.229996	137.669998	132.874847	3335400
2019-11-05	137.800003	138.759995	137.630005	137.889999	133.087173	3015000
2019-11-06	138.000000	138.779999	137.550003	138.779999	133.946182	4477300
2019-11-07	137.869995	139.139999	137.580002	137.690002	134.463760	4073800
2019-11-08	137.580002	137.610001	136.160004	137.610001	134.385635	2278400
2019-11-11	137.199997	137.199997	135.000000	135.470001	132.295776	2568000
2019-11-12	135.869995	136.660004	135.020004	135.589996	132.412964	3046500
2019-11-13	135.389999	135.580002	133.850006	134.479996	131.328964	2918400
2019-11-14	134.130005	134.330002	133.330002	134.000000	130.860214	4231300
2019-11-15	134.389999	135.119995	134.029999	134.399994	131.250839	3262500
2019-11-18	134.300003	134.479996	133.229996	134.309998	131.162949	3210400
2019-11-19	134.880005	135.380005	134.460007	134.520004	131.368042	2995000
2019-11-20	134.059998	134.460007	132.750000	133.199997	130.078964	4138200
2019-11-21	133.399994	134.169998	132.979996	133.839996	130.703964	3345300
2019-11-22	134.190002	134.649994	133.589996	134.339996	131.192245	3297500
2019-11-25	134.470001	136.000000	134.350006	135.970001	132.784058	2590100
2019-11-26	136.149994	136.149994	134.770004	135.089996	131.924667	3793200
2019-11-27	135.350006	135.710007	133.619995	133.770004	130.635605	3280900
2019-11-29	133.600006	134.520004	133.029999	134.449997	131.299683	1825300
2019-12-02	134.449997	134.500000	132.479996	132.910004	129.795761	3067100
2019-12-03	132.000000	132.440002	130.690002	132.119995	129.024261	3642500
2019-12-04	132.860001	133.679993	131.960007	131.990005	128.897324	3530000
2019-12-05	132.990005	133.240005	131.630005	131.910004	128.819183	3595400
2019-12-06	132.750000	133.889999	132.699997	133.220001	130.098495	3437500
2019-12-09	133.350006	134.589996	133.259995	133.919998	130.782089	2968500
2019-12-10	133.919998	134.839996	133.559998	133.910004	130.772339	3480400
2019-12-11	134.110001	134.509995	133.669998	133.759995	130.625839	3953300
2019-12-12	133.699997	135.660004	133.660004	135.320007	132.149292	4824100
2019-12-13	134.750000	135.500000	134.009995	134.210007	131.065308	2535000
2019-12-16	134.940002	135.449997	133.850006	134.130005	130.987183	3049200
2019-12-17	134.279999	134.690002	133.460007	134.220001	131.075058	2907200
2019-12-18	134.550003	135.000000	134.149994	134.410004	131.260605	3101800
2019-12-19	134.460007	134.729996	134.190002	134.559998	131.407089	3866500
2019-12-20	135.740005	136.419998	134.949997	135.589996	132.412964	7111800
2019-12-23	135.779999	136.149994	135.000000	135.550003	132.373901	2803200
2019-12-24	135.610001	135.619995	134.610001	134.979996	131.817245	1202100
2019-12-26	134.979996	135.309998	134.649994	134.910004	131.748901	2129700
2019-12-27	135.000000	135.750000	134.869995	135.270004	132.100464	2752200
2019-12-30	135.199997	135.300003	132.500000	132.809998	129.698105	4118900
2019-12-31	132.529999	134.119995	132.399994	134.039993	130.899277	3777500
2020-01-02	135.000000	135.919998	134.770004	135.419998	132.246933	3148600
2020-01-03	133.570007	134.860001	133.559998	134.339996	131.192245	2373700
2020-01-06	133.419998	134.240005	133.199997	134.100006	130.957886	2425500
2020-01-07	133.690002	134.960007	133.399994	134.190002	131.045761	3090800
2020-01-08	134.509995	135.860001	133.919998	135.309998	132.139526	4346000
2020-01-09	135.740005	136.789993	135.309998	136.740005	133.536011	3730600
2020-01-10	137.000000	137.869995	136.309998	136.690002	133.487198	3255400
2020-01-13	135.479996	136.639999	135.070007	136.600006	133.399307	3531000
2020-01-14	136.279999	137.139999	135.550003	135.820007	132.637573	3681000
2020-01-15	136.000000	138.059998	135.710007	136.619995	133.418823	4045900
2020-01-16	137.320007	138.190002	137.009995	137.979996	134.746964	4320900
2020-01-17	136.539993	138.330002	136.160004	138.309998	135.069229	5623300
2020-01-21	137.809998	139.350006	137.600006	139.169998	135.909073	7244100
2020-01-22	143.320007	145.789993	142.550003	143.889999	140.518478	16470400
2020-01-23	144.199997	144.410004	142.149994	142.869995	139.522385	5657800
2020-01-24	143.389999	143.919998	140.460007	140.559998	137.266495	5580200
2020-01-27	138.500000	140.070007	138.100006	138.619995	135.371964	4166600
2020-01-28	139.500000	140.470001	138.750000	139.550003	136.280167	3451600
2020-01-29	139.169998	139.580002	137.600006	137.690002	134.463760	3053800
2020-01-30	136.759995	136.970001	134.970001	136.770004	133.565308	5057900
2020-01-31	142.899994	144.050003	140.789993	143.729996	140.362228	18994600
2020-02-03	144.250000	147.279999	143.899994	146.270004	142.842712	8887500
2020-02-04	147.779999	149.380005	146.880005	149.110001	145.616165	5621000
2020-02-05	150.210007	157.440002	150.149994	156.330002	152.666992	14386800
2020-02-06	156.820007	158.750000	155.419998	156.759995	153.086914	8400500
2020-02-07	154.550003	155.539993	152.919998	153.410004	151.379822	6423400
2020-02-10	152.970001	154.440002	151.580002	154.429993	152.386307	5239800
2020-02-11	155.119995	155.220001	152.729996	153.479996	151.448883	3835100
2020-02-12	153.750000	155.600006	153.520004	155.309998	153.254669	4437800
2020-02-13	154.369995	154.830002	153.410004	154.309998	152.267899	3820700
2020-02-14	154.419998	154.559998	149.770004	150.699997	148.705673	6099200
2020-02-18	149.789993	151.380005	149.639999	151.100006	149.100388	3343000
2020-02-19	151.539993	151.889999	150.309998	150.860001	148.863556	2732900
2020-02-20	150.809998	151.619995	149.509995	151.220001	149.218796	2880500
2020-02-21	151.039993	151.039993	148.839996	149.839996	147.857056	3536900
2020-02-24	145.509995	148.050003	145.380005	146.429993	144.492172	5452400
2020-02-25	146.509995	147.070007	141.259995	141.710007	139.834656	6211500
2020-02-26	142.899994	144.059998	139.600006	139.750000	137.900589	5407900
2020-02-27	137.240005	138.690002	133.009995	133.110001	131.348465	8421100
2020-02-28	129.979996	131.089996	126.360001	130.149994	128.427628	13012200
2020-03-02	130.750000	134.440002	127.949997	134.300003	132.522720	8531400
2020-03-03	134.479996	136.100006	127.800003	128.899994	127.194168	7896100
2020-03-04	131.580002	134.279999	129.000000	134.220001	132.443771	4996400
2020-03-05	130.500000	132.289993	128.449997	129.550003	127.835571	5446200
2020-03-06	126.699997	128.330002	124.519997	127.730003	126.039658	8193300
2020-03-09	120.160004	122.410004	117.279999	117.809998	116.250931	10757500
2020-03-10	122.779999	124.879997	115.760002	124.769997	123.118828	11410700
2020-03-11	121.010002	122.580002	116.379997	117.970001	116.408821	8446500
2020-03-12	109.650002	109.800003	102.279999	102.809998	101.449440	12512700
2020-03-13	108.680000	109.160004	100.809998	107.949997	106.521416	12502100
2020-03-16	98.000000	107.410004	95.000000	99.080002	97.768806	10568000
2020-03-17	100.610001	107.400002	97.099998	106.650002	105.238625	9258300
2020-03-18	99.410004	106.930000	99.400002	103.550003	102.179649	8772500
2020-03-19	102.330002	103.690002	98.239998	100.339996	99.012123	8396500
2020-03-20	100.919998	100.989998	94.709999	95.389999	94.127632	10546500
2020-03-23	94.599998	97.739998	90.559998	94.769997	93.515839	9729400
2020-03-24	99.989998	106.040001	99.260002	105.480003	104.084114	7973900
2020-03-25	105.480003	112.480003	102.830002	105.849998	104.449211	8654000
2020-03-26	106.910004	113.150002	105.570000	112.889999	111.396042	7153500
2020-03-27	108.580002	111.500000	107.650002	108.029999	106.600357	6423000
2020-03-30	108.089996	113.459999	107.809998	112.930000	111.435516	5564500
2020-03-31	112.000000	113.809998	110.169998	110.930000	109.461983	6343300
2020-04-01	106.360001	109.919998	104.519997	105.139999	103.748604	6112900
2020-04-02	105.370003	110.320000	105.139999	110.000000	108.544289	6328700
2020-04-03	108.919998	110.070000	104.919998	106.339996	104.932724	4538800
2020-04-06	110.349998	115.629997	110.129997	114.820000	113.300507	7034200
2020-04-07	118.800003	119.570000	114.870003	114.940002	113.418915	5595300
2020-04-08	116.309998	119.959999	115.070000	119.290001	117.711349	5158600
2020-04-09	120.480003	122.919998	120.169998	121.500000	119.892105	5576800
2020-04-13	121.629997	121.800003	118.040001	121.150002	119.546738	5119700
2020-04-14	123.459999	125.180000	122.620003	123.910004	122.270210	5088700
2020-04-15	119.120003	120.190002	116.760002	118.690002	117.119293	5637300
2020-04-16	119.010002	119.750000	114.419998	115.730003	114.198463	6457600
2020-04-17	119.300003	120.389999	117.919998	120.120003	118.530365	4966000
2020-04-20	119.150002	122.860001	118.139999	120.410004	118.816528	8181700
2020-04-21	114.000000	117.150002	112.059998	116.760002	115.214836	14349000
2020-04-22	119.870003	120.330002	117.550003	119.309998	117.731079	7087900
2020-04-23	119.570000	123.029999	119.120003	121.349998	119.744087	6881600
2020-04-24	122.410004	125.000000	120.760002	124.720001	123.069489	4987300
2020-04-27	125.559998	126.989998	125.470001	125.919998	124.253609	4923800
2020-04-28	128.029999	128.199997	125.379997	126.269997	124.598976	4778100
2020-04-29	128.880005	129.309998	127.529999	128.690002	126.986954	5257600
2020-04-30	126.519997	127.269997	125.220001	125.559998	123.898369	6635800
2020-05-01	123.190002	123.470001	121.389999	121.870003	120.257210	4925500
2020-05-04	120.820000	121.970001	119.389999	121.680000	120.069717	4017900
2020-05-05	123.389999	124.320000	122.470001	122.580002	120.957809	3899400
2020-05-06	123.239998	124.050003	122.410004	123.169998	121.540001	3864600
2020-05-07	122.980003	123.260002	120.849998	121.230003	121.230003	4412600
2020-05-08	122.669998	123.230003	121.059998	122.989998	122.989998	5003900
2020-05-11	121.809998	123.449997	120.669998	122.589996	122.589996	3533400
2020-05-12	123.010002	124.320000	120.260002	120.260002	120.260002	4784500
2020-05-13	119.949997	119.989998	114.849998	115.730003	115.730003	5882800
2020-05-14	114.570000	117.089996	111.809998	116.949997	116.949997	5259400
2020-05-15	115.930000	117.389999	115.250000	116.980003	116.980003	4786300
2020-05-18	119.879997	122.360001	119.750000	121.559998	121.559998	4207600
2020-05-19	121.190002	122.169998	120.139999	120.290001	120.290001	3241100
2020-05-20	120.930000	122.470001	120.599998	121.379997	121.379997	3840700
2020-05-21	120.989998	121.720001	118.970001	119.120003	119.120003	4000900
2020-05-22	119.370003	119.470001	117.589996	118.389999	118.389999	4179900