MSI Historical Prices

Summary

Key Stock Metrics

314.84

(February 13, 2024)

52-Week Low

507.82

(November 11, 2024)

52-Week High

507.82

(November 11, 2024)

All-Time High

479.18

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-17	2.50	2.50	2.50	2.50	1899
1992-03-18	2.50	2.50	2.50	2.50	1500
1992-03-19	2.50	2.50	2.38	2.38	3000
1992-03-20	2.50	2.50	2.38	2.38	2598
1992-03-23	2.38	2.38	2.38	2.38	498
1992-03-24	2.38	2.38	2.38	2.38	6000
1992-03-25	2.38	2.50	2.38	2.50	23199
1992-03-26	2.50	2.50	2.38	2.38	1299
1992-03-27	2.50	2.50	2.50	2.50	1800
1992-03-30	2.38	2.38	2.38	2.38	399
1992-03-31	2.50	2.50	2.50	2.50	900
1992-04-01	2.38	2.50	2.38	2.50	2700
1992-04-06	2.38	2.38	2.38	2.38	2799
1992-04-07	2.38	2.38	2.38	2.38	1098
1992-04-08	2.38	2.38	2.38	2.38	1998
1992-04-09	2.38	2.38	2.25	2.25	20499
1992-04-10	2.25	2.25	2.25	2.25	798
1992-04-14	2.38	2.38	2.25	2.25	5298
1992-04-15	2.25	2.25	2.25	2.25	1398
1992-04-16	2.38	2.38	2.38	2.38	1200
1992-04-21	2.25	2.25	2.25	2.25	1299
1992-04-22	2.25	2.25	2.25	2.25	1998
1992-04-24	2.25	2.25	2.25	2.25	798
1992-04-27	2.25	2.25	2.25	2.25	498
1992-04-29	2.25	2.25	2.25	2.25	399
1992-04-30	2.13	2.38	2.13	2.38	5898
1992-05-04	2.25	2.25	2.25	2.25	1698
1992-05-05	2.13	2.25	2.13	2.25	1098
1992-05-07	2.13	2.13	2.13	2.13	999
1992-05-08	2.25	2.25	2.25	2.25	900
1992-05-11	2.13	2.13	2.13	2.13	1500
1992-05-12	2.13	2.25	2.13	2.25	699
1992-05-13	2.13	2.13	2.13	2.13	300
1992-05-15	2.00	2.00	1.88	1.88	1500
1992-05-18	1.50	1.63	1.50	1.63	23700
1992-05-19	1.75	1.75	1.75	1.75	3999
1992-05-21	1.75	1.75	1.75	1.75	32499
1992-05-22	1.75	1.75	1.75	1.75	999
1992-05-28	1.75	1.75	1.75	1.75	198
1992-06-01	1.63	1.75	1.50	1.63	13998
1992-06-02	1.50	1.50	1.50	1.50	1098
1992-06-03	1.50	1.50	1.50	1.50	4599
1992-06-04	1.50	1.50	1.50	1.50	699
1992-06-05	1.50	1.50	1.50	1.50	5499
1992-06-08	1.63	1.63	1.63	1.63	699
1992-06-09	1.63	1.63	1.63	1.63	4299
1992-06-10	1.63	1.63	1.63	1.63	6000
1992-06-11	1.50	1.50	1.50	1.50	798
1992-06-12	1.63	1.63	1.63	1.63	999
1992-06-15	1.50	1.50	1.50	1.50	99
1992-06-16	1.50	1.75	1.50	1.75	1299
1992-06-22	1.63	1.75	1.63	1.63	3798
1992-06-23	1.63	1.63	1.63	1.63	2298
1992-06-24	1.63	1.63	1.63	1.63	1299
1992-06-29	1.63	1.63	1.50	1.50	6399
1992-06-30	1.50	1.63	1.50	1.50	15000
1992-07-01	1.63	1.63	1.63	1.63	999
1992-07-02	1.75	1.75	1.75	1.75	5499
1992-07-07	1.75	1.75	1.63	1.63	4599
1992-07-09	1.63	1.63	1.63	1.63	1998
1992-07-10	1.63	1.63	1.63	1.63	1200
1992-07-13	1.63	1.63	1.63	1.63	699
1992-07-15	1.75	1.75	1.75	1.75	99
1992-07-16	1.63	1.75	1.63	1.75	72498
1992-07-17	1.63	1.63	1.63	1.63	600
1992-07-20	1.63	1.63	1.63	1.63	1299
1992-07-22	1.75	1.75	1.75	1.75	6099
1992-07-23	1.63	1.63	1.63	1.63	19500
1992-07-27	1.63	1.63	1.63	1.63	1599
1992-07-28	1.63	1.63	1.63	1.63	198
1992-07-29	1.63	1.63	1.63	1.63	4500
1992-07-30	1.63	1.63	1.63	1.63	600
1992-07-31	1.75	1.75	1.63	1.75	4599
1992-08-03	1.75	1.75	1.63	1.63	3000
1992-08-05	1.63	1.63	1.63	1.63	4998
1992-08-06	1.63	1.63	1.63	1.63	498
1992-08-07	1.63	1.63	1.63	1.63	699
1992-08-12	1.63	1.63	1.63	1.63	699
1992-08-13	1.63	1.63	1.63	1.63	198
1992-08-14	1.63	1.63	1.63	1.63	798
1992-08-17	1.75	1.75	1.75	1.75	999
1992-08-18	1.63	1.63	1.63	1.63	99
1992-08-21	1.63	1.63	1.63	1.63	1200
1992-08-24	1.63	1.63	1.50	1.50	7200
1992-08-25	1.50	1.50	1.50	1.50	300
1992-08-26	1.50	1.50	1.50	1.50	6198
1992-08-27	1.50	1.50	1.50	1.50	3099
1992-09-02	1.50	1.50	1.50	1.50	3000
1992-09-03	1.50	1.56	1.50	1.56	11499
1992-09-04	1.50	1.50	1.50	1.50	198
1992-09-08	1.50	1.50	1.50	1.50	5799
1992-09-10	1.50	1.56	1.50	1.50	16098
1992-09-11	1.37	1.37	1.37	1.37	1998
1992-09-14	1.37	1.37	1.37	1.37	399
1992-09-16	1.50	1.50	1.50	1.50	1200
1992-09-17	1.37	1.50	1.37	1.37	15798
1992-09-18	1.37	1.37	1.37	1.37	198
1992-09-21	1.37	1.37	1.37	1.37	1398
1992-09-25	1.37	1.37	1.37	1.37	3300
1992-09-28	1.37	1.37	1.37	1.37	399
1992-09-30	1.50	1.50	1.50	1.50	9999
1992-10-01	1.63	1.63	1.50	1.50	2400
1992-10-05	1.37	1.37	1.37	1.37	1998
1992-10-06	1.25	1.25	1.25	1.25	8700
1992-10-08	1.13	1.13	1.13	1.13	2598
1992-10-09	1.00	1.37	1.00	1.37	8298
1992-10-19	1.25	1.25	1.25	1.25	498
1992-10-20	1.25	1.25	1.25	1.25	798
1992-10-21	1.13	1.13	1.13	1.13	7500
1992-10-22	1.25	1.25	1.25	1.25	4998
1992-10-23	1.37	1.37	1.37	1.37	1500
1992-10-26	1.25	1.37	1.25	1.37	18099
1992-10-29	1.25	1.25	1.25	1.25	1500
1992-10-30	1.25	1.25	1.25	1.25	6000
1992-11-04	1.37	1.37	1.25	1.37	6699
1992-11-05	1.25	1.25	1.25	1.25	999
1992-11-06	1.25	1.37	1.25	1.37	1599
1992-11-09	1.37	1.37	1.25	1.25	2898
1992-11-11	1.25	1.25	1.25	1.25	1500
1992-11-13	1.25	1.37	1.25	1.37	5499
1992-11-16	1.37	1.37	1.37	1.37	1998
1992-11-17	1.50	1.63	1.50	1.63	8100
1992-11-19	1.50	1.50	1.50	1.50	13500
1992-11-23	1.50	1.63	1.50	1.50	9300
1992-11-24	1.50	1.63	1.50	1.50	12300
1992-11-25	1.50	2.00	1.50	2.00	15999
1992-11-27	2.00	2.00	1.88	1.94	2499
1992-11-30	1.88	2.00	1.75	1.88	12900
1992-12-01	1.81	1.88	1.81	1.81	6000
1992-12-02	1.81	1.81	1.81	1.81	798
1992-12-03	1.88	1.88	1.88	1.88	198
1992-12-04	1.88	1.88	1.88	1.88	2499
1992-12-07	1.94	1.94	1.94	1.94	5400
1992-12-10	1.94	1.94	1.94	1.94	999
1992-12-11	1.81	1.81	1.75	1.75	3498
1992-12-14	1.75	1.75	1.75	1.75	900
1992-12-15	1.75	1.75	1.50	1.50	10899
1992-12-17	1.50	1.50	1.50	1.50	6600
1992-12-18	1.50	1.63	1.50	1.63	8100
1992-12-21	1.50	1.50	1.37	1.50	24099
1992-12-22	1.37	1.37	1.37	1.37	4800
1992-12-23	1.37	1.37	1.37	1.37	1299
1992-12-24	1.37	1.37	1.37	1.37	2700
1992-12-28	1.37	1.37	1.37	1.37	1800
1992-12-29	1.37	1.37	1.37	1.37	699
1992-12-30	1.37	1.50	1.37	1.50	5499
1992-12-31	1.50	1.63	1.50	1.63	6399
1993-01-04	1.50	1.50	1.37	1.50	1800
1993-01-06	1.37	1.50	1.37	1.50	3999
1993-01-07	1.37	1.37	1.37	1.37	3300
1993-01-12	1.37	1.37	1.37	1.37	2400
1993-01-13	1.37	1.37	1.37	1.37	999
1993-01-15	1.50	1.50	1.37	1.37	798
1993-01-18	1.44	1.50	1.44	1.50	2499
1993-01-19	1.56	1.56	1.56	1.56	1999
1993-01-20	1.44	1.44	1.44	1.44	1399
1993-01-22	1.44	1.44	1.44	1.44	999
1993-01-25	1.44	1.44	1.44	1.44	4299
1993-01-26	1.50	1.50	1.44	1.50	9799
1993-01-27	1.50	1.50	1.50	1.50	600
1993-01-28	1.50	1.50	1.50	1.50	1999
1993-01-29	1.50	1.50	1.38	1.50	7999
1993-02-01	1.50	1.50	1.50	1.50	2400
1993-02-03	1.38	1.50	1.38	1.50	4999
1993-02-05	1.38	1.38	1.38	1.38	4399
1993-02-11	1.50	1.62	1.50	1.62	9300
1993-02-12	1.50	1.62	1.38	1.62	9000
1993-02-16	1.50	1.50	1.50	1.50	2700
1993-02-17	1.38	1.38	1.38	1.38	399
1993-02-18	1.38	1.38	1.31	1.38	6099
1993-02-19	1.38	1.38	1.38	1.38	199
1993-02-22	1.25	1.25	1.25	1.25	2700
1993-02-23	1.25	1.25	1.25	1.25	55500
1993-02-24	1.13	1.25	1.13	1.13	41400
1993-02-25	1.13	1.38	1.13	1.38	7500
1993-02-26	1.38	1.38	1.13	1.38	9300
1993-03-01	1.38	1.38	1.38	1.38	22500
1993-03-03	1.31	1.38	1.31	1.31	3000
1993-03-04	1.38	1.38	1.38	1.38	6000
1993-03-05	1.31	1.38	1.31	1.38	2100
1993-03-08	1.31	1.38	1.31	1.38	4699
1993-03-09	1.31	1.50	1.31	1.50	15799
1993-03-10	1.50	1.50	1.44	1.44	699
1993-03-11	1.38	1.50	1.38	1.50	2199
1993-03-12	1.44	1.44	1.38	1.38	3399
1993-03-15	1.44	1.44	1.38	1.38	3300
1993-03-17	1.38	1.38	1.38	1.38	1599
1993-03-18	1.31	1.38	1.31	1.38	12399
1993-03-19	1.31	1.31	1.31	1.31	999
1993-03-23	1.31	1.31	1.31	1.31	99
1993-03-24	1.38	1.38	1.38	1.38	799
1993-03-25	1.31	1.38	1.31	1.31	7699
1993-03-26	1.44	1.44	1.44	1.44	499
1993-03-29	1.38	1.38	1.38	1.38	900
1993-03-30	1.44	1.44	1.38	1.38	2899
1993-03-31	1.44	1.50	1.44	1.50	1399
1993-04-01	1.56	1.62	1.56	1.62	600
1993-04-02	1.69	1.75	1.56	1.75	6799
1993-04-05	1.81	1.81	1.62	1.62	8599
1993-04-07	1.62	1.62	1.62	1.62	99
1993-04-08	1.50	1.62	1.50	1.62	3699
1993-04-12	1.50	1.50	1.44	1.50	3000
1993-04-13	1.50	1.62	1.50	1.62	2599
1993-04-15	1.62	1.62	1.56	1.56	1399
1993-04-16	1.50	1.50	1.50	1.50	799
1993-04-19	1.62	1.62	1.56	1.62	2499
1993-04-20	1.62	1.62	1.62	1.62	1699
1993-04-21	1.62	1.62	1.50	1.50	1399
1993-04-23	1.50	1.50	1.50	1.50	2400
1993-04-26	1.44	1.50	1.44	1.50	2599
1993-04-27	1.50	1.50	1.44	1.44	7899
1993-04-28	1.50	1.56	1.50	1.56	6000
1993-04-29	1.62	1.62	1.62	1.62	999
1993-04-30	1.62	1.81	1.62	1.81	6999
1993-05-03	1.88	1.88	1.69	1.69	8799
1993-05-04	1.62	1.62	1.62	1.62	1099
1993-05-05	1.62	1.62	1.62	1.62	1500
1993-05-06	1.62	1.62	1.62	1.62	3000
1993-05-07	1.62	1.62	1.62	1.62	1999
1993-05-10	1.62	1.62	1.50	1.62	5599
1993-05-11	1.56	1.56	1.56	1.56	1299
1993-05-12	1.62	1.88	1.62	1.81	8199
1993-05-13	1.94	2.06	1.94	2.06	36499
1993-05-14	2.00	2.00	1.94	1.94	9600
1993-05-17	1.88	1.88	1.88	1.88	2100
1993-05-18	1.88	1.88	1.88	1.88	1299
1993-05-19	1.75	1.88	1.75	1.88	2299
1993-05-20	1.88	1.88	1.75	1.75	1500
1993-05-21	1.75	1.75	1.75	1.75	699
1993-05-24	1.62	1.62	1.62	1.62	699
1993-05-25	1.75	1.75	1.62	1.62	4800
1993-05-26	1.75	1.75	1.75	1.75	1999
1993-05-27	1.81	1.81	1.81	1.81	1399
1993-05-28	1.88	1.88	1.88	1.88	99
1993-06-01	1.88	1.88	1.88	1.88	3000
1993-06-02	1.75	1.75	1.75	1.75	2100
1993-06-03	1.75	1.75	1.75	1.75	1999
1993-06-04	1.88	1.88	1.88	1.88	1999
1993-06-07	1.88	1.88	1.81	1.81	3499
1993-06-08	1.81	1.81	1.81	1.81	2599
1993-06-09	1.88	1.88	1.81	1.81	799
1993-06-10	1.81	1.81	1.81	1.81	1599
1993-06-11	1.69	1.75	1.69	1.75	3300
1993-06-14	1.69	1.75	1.69	1.69	2199
1993-06-15	1.69	1.69	1.69	1.69	199
1993-06-16	1.69	1.75	1.69	1.75	2299
1993-06-17	1.69	1.69	1.69	1.69	999
1993-06-18	1.75	1.75	1.75	1.75	499
1993-06-21	1.75	1.75	1.69	1.69	1899
1993-06-22	1.75	1.75	1.75	1.75	22299
1993-06-23	1.75	1.75	1.75	1.75	2400
1993-06-25	1.75	1.75	1.75	1.75	1999
1993-06-28	1.69	1.81	1.69	1.81	7899
1993-06-29	1.75	1.75	1.75	1.75	999
1993-06-30	1.81	1.81	1.75	1.75	2299
1993-07-01	1.75	1.75	1.75	1.75	3999
1993-07-02	1.75	1.75	1.69	1.75	25200
1993-07-07	1.81	1.81	1.69	1.81	6199
1993-07-08	1.88	1.94	1.88	1.94	3699
1993-07-09	1.94	1.94	1.94	1.94	1699
1993-07-12	1.88	1.88	1.88	1.88	399
1993-07-13	1.94	1.94	1.88	1.88	999
1993-07-14	1.88	1.88	1.88	1.88	99
1993-07-15	1.88	1.88	1.88	1.88	3999
1993-07-16	1.81	1.81	1.81	1.81	3000
1993-07-19	1.88	1.88	1.88	1.88	6000
1993-07-20	1.94	1.94	1.88	1.88	300
1993-07-21	1.81	1.88	1.81	1.88	3000
1993-07-22	1.75	1.75	1.75	1.75	3999
1993-07-26	1.75	1.88	1.75	1.75	4299
1993-07-28	1.75	1.75	1.69	1.69	6199
1993-07-30	1.75	1.75	1.69	1.75	11700
1993-08-03	1.69	1.69	1.69	1.69	499
1993-08-05	1.69	1.69	1.69	1.69	3000
1993-08-06	1.75	1.81	1.75	1.81	1999
1993-08-09	1.75	1.75	1.62	1.69	14700
1993-08-10	1.62	1.62	1.50	1.56	10099
1993-08-11	1.56	1.62	1.56	1.56	6300
1993-08-13	1.62	1.62	1.62	1.62	1800
1993-08-16	1.50	1.56	1.50	1.56	2100
1993-08-17	1.50	1.50	1.50	1.50	12399
1993-08-18	1.56	1.56	1.56	1.56	300
1993-08-19	1.62	1.69	1.56	1.69	12999
1993-08-20	1.69	1.69	1.62	1.62	3199
1993-08-23	1.62	1.62	1.62	1.62	2700
1993-08-24	1.69	1.69	1.69	1.69	3099
1993-08-25	1.62	1.75	1.62	1.69	8799
1993-08-26	1.75	1.88	1.69	1.88	36600
1993-08-27	1.81	1.81	1.75	1.81	8599
1993-08-30	1.88	1.88	1.81	1.81	6499
1993-08-31	1.75	1.88	1.75	1.88	14499
1993-09-01	1.88	2.00	1.88	2.00	17400
1993-09-02	2.00	2.25	2.00	2.13	78399
1993-09-03	2.19	2.19	2.13	2.19	21699
1993-09-07	2.25	2.25	2.06	2.06	11599
1993-09-08	2.06	2.13	2.00	2.13	5199
1993-09-09	2.00	2.13	2.00	2.13	11599
1993-09-10	2.00	2.00	2.00	2.00	4800
1993-09-13	2.06	2.06	2.00	2.00	1999
1993-09-14	2.00	2.00	2.00	2.00	1299
1993-09-15	1.88	1.88	1.88	1.88	1899
1993-09-16	1.88	2.00	1.88	2.00	2100
1993-09-17	2.00	2.00	2.00	2.00	999
1993-09-20	1.94	1.94	1.94	1.94	3000
1993-09-21	1.88	1.94	1.81	1.94	11899
1993-09-22	2.06	2.06	2.00	2.00	7299
1993-09-23	2.13	2.19	2.06	2.06	12699
1993-09-24	2.13	2.25	2.06	2.13	17499
1993-09-27	2.00	2.13	2.00	2.13	11700
1993-09-28	2.13	2.19	2.06	2.06	4699
1993-09-29	2.00	2.00	2.00	2.00	1800
1993-09-30	2.13	2.13	2.00	2.00	2199
1993-10-01	1.94	1.94	1.94	1.94	999
1993-10-04	2.00	2.06	1.94	2.06	6699
1993-10-05	2.06	2.13	2.06	2.13	5100
1993-10-06	2.13	2.38	2.13	2.25	35199
1993-10-07	2.31	2.31	2.13	2.13	21799
1993-10-08	2.13	2.25	2.13	2.25	11100
1993-10-11	2.25	2.25	2.19	2.19	1200
1993-10-12	2.25	2.25	2.19	2.25	13599
1993-10-13	2.25	2.38	2.25	2.31	5799
1993-10-14	2.31	2.31	2.31	2.31	99
1993-10-15	2.31	2.31	2.25	2.31	16299
1993-10-18	2.38	2.50	2.38	2.50	52800
1993-10-19	2.50	2.63	2.44	2.44	88599
1993-10-20	2.44	2.63	2.44	2.50	28599
1993-10-21	2.63	2.63	2.50	2.63	12199
1993-10-22	2.63	2.94	2.63	2.94	69300
1993-10-25	2.88	2.88	2.69	2.75	42900
1993-10-26	2.81	3.00	2.81	3.00	41700
1993-10-27	3.00	3.25	3.00	3.13	125700
1993-10-28	3.13	3.25	3.06	3.13	47599
1993-10-29	3.06	3.19	3.06	3.13	27099
1993-11-01	3.06	3.19	2.81	2.94	32100
1993-11-02	2.94	3.00	2.94	2.94	34099
1993-11-03	2.94	3.00	2.94	3.00	17799
1993-11-04	3.00	3.00	2.81	2.81	23400
1993-11-05	2.75	2.94	2.75	2.94	9199
1993-11-08	2.94	2.94	2.88	2.94	2100
1993-11-09	2.88	2.94	2.88	2.94	1800
1993-11-10	2.88	2.88	2.75	2.88	12099
1993-11-11	2.88	2.88	2.75	2.75	6499
1993-11-12	2.75	2.75	2.63	2.69	13299
1993-11-15	2.63	2.63	2.38	2.63	19599
1993-11-16	2.50	2.75	2.50	2.50	28999
1993-11-17	2.50	2.63	2.50	2.50	4899
1993-11-18	2.50	2.63	2.25	2.25	28500
1993-11-19	2.13	2.25	2.13	2.19	9000
1993-11-22	2.25	2.25	2.13	2.13	19099
1993-11-23	2.13	2.19	2.13	2.19	8700
1993-11-24	2.13	2.19	2.06	2.19	8400
1993-11-26	2.19	2.19	2.13	2.13	3000
1993-11-29	2.25	2.25	2.25	2.25	7800
1993-12-01	2.19	2.19	2.19	2.19	999
1993-12-02	2.19	2.19	2.19	2.19	2400
1993-12-03	2.19	2.19	2.19	2.19	199
1993-12-06	2.25	2.25	2.19	2.19	699
1993-12-07	2.19	2.19	2.13	2.13	12000
1993-12-08	2.13	2.13	2.13	2.13	999
1993-12-09	2.13	2.19	2.13	2.19	3999
1993-12-10	2.31	2.31	2.19	2.19	5899
1993-12-13	2.13	2.13	2.13	2.13	3000
1993-12-14	2.19	2.25	2.19	2.25	8799
1993-12-15	2.25	2.25	2.13	2.13	3900
1993-12-16	2.13	2.13	2.06	2.13	2599
1993-12-17	2.13	2.13	2.00	2.06	15900
1993-12-20	2.00	2.13	2.00	2.00	12900
1993-12-21	2.00	2.00	2.00	2.00	3499
1993-12-22	1.88	1.88	1.88	1.88	4899
1993-12-23	1.88	2.00	1.88	1.88	3900
1993-12-27	1.94	1.94	1.94	1.94	999
1993-12-28	1.88	1.88	1.88	1.88	1999
1993-12-29	1.88	1.88	1.62	1.69	16999
1993-12-30	1.88	1.88	1.81	1.81	8599
1993-12-31	1.94	2.00	1.94	2.00	10500
1994-01-03	1.88	1.94	1.88	1.88	3900
1994-01-04	1.88	2.00	1.88	2.00	2499
1994-01-05	2.00	2.00	1.94	1.94	7099
1994-01-06	1.94	2.00	1.94	2.00	699
1994-01-07	1.94	1.94	1.88	1.88	3300
1994-01-10	1.88	2.00	1.88	2.00	6799
1994-01-11	2.00	2.00	1.94	1.94	799
1994-01-12	2.00	2.00	2.00	2.00	199
1994-01-13	1.88	1.88	1.88	1.88	3900
1994-01-14	1.88	1.88	1.62	1.62	9000
1994-01-17	1.62	1.88	1.62	1.88	10699
1994-01-18	1.81	1.81	1.81	1.81	1999
1994-01-19	1.81	1.88	1.75	1.75	2400
1994-01-20	1.75	1.88	1.75	1.88	4699
1994-01-21	1.81	1.88	1.81	1.88	600
1994-01-24	1.88	1.88	1.88	1.88	499
1994-01-25	1.75	1.75	1.75	1.75	3600
1994-01-26	1.75	1.75	1.75	1.75	1800
1994-01-27	1.75	1.75	1.75	1.75	1999
1994-01-28	1.75	1.75	1.62	1.75	12000
1994-01-31	1.88	1.88	1.75	1.75	6000
1994-02-01	1.62	1.62	1.62	1.62	1299
1994-02-02	1.62	1.62	1.62	1.62	1999
1994-02-03	1.56	1.56	1.56	1.56	6000
1994-02-04	1.56	1.56	1.50	1.50	14700
1994-02-07	1.50	1.62	1.50	1.50	11299
1994-02-08	1.50	1.56	1.44	1.50	6600
1994-02-09	1.50	1.62	1.50	1.62	2499
1994-02-10	1.50	1.56	1.50	1.50	3600
1994-02-11	1.50	1.56	1.50	1.50	1699
1994-02-14	1.50	1.75	1.50	1.56	12799
1994-02-15	1.62	1.69	1.56	1.69	4500
1994-02-17	1.62	1.69	1.56	1.69	5499
1994-02-18	1.62	1.62	1.62	1.62	399
1994-02-22	1.75	1.75	1.50	1.62	6999
1994-02-23	1.69	1.69	1.50	1.50	7599
1994-02-24	1.56	1.69	1.50	1.69	4099
1994-02-25	1.56	1.56	1.56	1.56	799
1994-03-01	1.50	1.50	1.50	1.50	2499
1994-03-02	1.50	1.50	1.44	1.44	3300
1994-03-03	1.44	1.56	1.44	1.56	3199
1994-03-04	1.50	1.50	1.31	1.38	16099
1994-03-07	1.38	1.44	1.25	1.25	10099
1994-03-08	1.38	1.38	1.25	1.31	22599
1994-03-09	1.31	1.44	1.31	1.44	12499
1994-03-10	1.38	1.50	1.38	1.50	1800
1994-03-11	1.62	1.62	1.50	1.50	4999
1994-03-14	1.56	1.56	1.50	1.50	2899
1994-03-15	1.50	1.50	1.50	1.50	999
1994-03-16	1.50	1.50	1.50	1.50	4699
1994-03-17	1.50	1.50	1.50	1.50	999
1994-03-18	1.62	1.62	1.62	1.62	999
1994-03-21	1.50	1.50	1.50	1.50	8799
1994-03-22	1.50	1.50	1.50	1.50	199
1994-03-23	1.50	1.50	1.50	1.50	300
1994-03-24	1.38	1.38	1.38	1.38	3000
1994-03-25	1.38	1.38	1.38	1.38	2199
1994-03-28	1.38	1.38	1.38	1.38	2400
1994-03-29	1.31	1.38	1.25	1.38	15699
1994-03-30	1.44	1.44	1.38	1.38	2100
1994-03-31	1.38	1.38	1.31	1.31	8599
1994-04-04	1.31	1.31	1.19	1.25	6199
1994-04-05	1.31	1.31	1.19	1.25	7899
1994-04-06	1.38	1.38	1.25	1.25	9099
1994-04-07	1.25	1.25	1.19	1.19	21999
1994-04-08	1.25	1.31	1.19	1.31	11599
1994-04-11	1.25	1.25	1.19	1.19	6300
1994-04-12	1.25	1.25	1.25	1.25	999
1994-04-13	1.19	1.25	1.19	1.25	7200
1994-04-14	1.19	1.25	1.19	1.25	3300
1994-04-15	1.19	1.25	1.19	1.25	2599
1994-04-18	1.25	1.25	1.25	1.25	3499
1994-04-19	1.25	1.31	1.25	1.31	3600
1994-04-20	1.25	1.25	1.25	1.25	600
1994-04-21	1.25	1.31	1.25	1.31	3300
1994-04-22	1.31	1.38	1.31	1.38	2499
1994-04-25	1.38	1.38	1.38	1.38	799
1994-04-28	1.50	1.50	1.50	1.50	499
1994-05-02	1.50	1.63	1.50	1.63	2400
1994-05-03	1.63	1.63	1.63	1.63	300
1994-05-04	1.50	1.50	1.38	1.50	9000
1994-05-05	1.44	1.44	1.38	1.38	2700
1994-05-06	1.38	1.50	1.38	1.50	600
1994-05-09	1.38	1.38	1.31	1.31	2499
1994-05-10	1.25	1.25	1.25	1.25	3499
1994-05-11	1.38	1.50	1.31	1.50	2700
1994-05-12	1.38	1.38	1.38	1.38	699
1994-05-16	1.38	1.38	1.31	1.31	4299
1994-05-17	1.31	1.31	1.31	1.31	1200
1994-05-18	1.38	1.38	1.31	1.31	3000
1994-05-19	1.38	1.38	1.31	1.31	2499
1994-05-20	1.31	1.38	1.25	1.38	10299
1994-05-23	1.25	1.38	1.25	1.25	8199
1994-05-24	1.19	1.25	1.19	1.25	2799
1994-05-25	1.19	1.19	1.19	1.19	999
1994-05-26	1.19	1.19	1.19	1.19	4099
1994-05-27	1.13	1.19	1.13	1.13	9600
1994-05-31	1.13	1.25	1.13	1.19	7800
1994-06-01	1.19	1.25	1.19	1.25	900
1994-06-03	1.25	1.25	1.25	1.25	6000
1994-06-06	1.25	1.25	1.25	1.25	499
1994-06-08	1.19	1.19	1.13	1.19	4500
1994-06-09	1.13	1.13	1.13	1.13	600
1994-06-10	1.13	1.31	1.13	1.31	2299
1994-06-13	1.31	1.31	1.25	1.25	3199
1994-06-14	1.31	1.31	1.25	1.25	600
1994-06-22	1.19	1.19	1.13	1.13	1500
1994-06-23	1.13	1.13	1.13	1.13	2299
1994-06-24	1.13	1.19	1.13	1.19	900
1994-06-27	1.13	1.13	1.13	1.13	499
1994-06-28	1.13	1.13	1.13	1.13	600
1994-06-29	1.13	1.19	1.13	1.19	3799
1994-06-30	1.13	1.25	1.13	1.25	5100
1994-07-01	1.13	1.25	1.13	1.25	2100
1994-07-06	1.13	1.25	1.13	1.25	5899
1994-07-11	1.19	1.19	1.19	1.19	499
1994-07-13	1.25	1.25	1.19	1.19	6199
1994-07-14	1.19	1.25	1.19	1.25	7500
1994-07-15	1.13	1.13	1.13	1.13	1999
1994-07-18	1.13	1.13	1.13	1.13	5299
1994-07-19	1.25	1.25	1.19	1.19	2199
1994-07-20	1.13	1.25	1.13	1.25	3499
1994-07-21	1.19	1.19	1.19	1.19	499
1994-07-22	1.19	1.19	1.19	1.19	199
1994-07-27	1.13	1.13	1.13	1.13	10200
1994-07-28	1.13	1.13	1.13	1.13	7299
1994-07-29	1.19	1.19	1.19	1.19	999
1994-08-02	1.13	1.19	1.13	1.19	3999
1994-08-05	1.25	1.31	1.25	1.31	1999
1994-08-09	1.25	1.25	1.25	1.25	900
1994-08-10	1.19	1.19	1.19	1.19	999
1994-08-11	1.19	1.31	1.19	1.19	1999
1994-08-12	1.13	1.13	1.13	1.13	999
1994-08-15	1.13	1.13	1.13	1.13	799
1994-08-16	1.13	1.13	1.06	1.06	3499
1994-08-17	1.06	1.19	1.06	1.19	1200
1994-08-18	1.13	1.13	1.13	1.13	499
1994-08-23	1.06	1.06	1.00	1.06	3999
1994-08-24	1.00	1.13	1.00	1.13	3199
1994-08-25	1.06	1.13	1.06	1.13	6499
1994-08-26	1.13	1.13	1.13	1.13	900
1994-08-29	1.13	1.13	1.13	1.13	3099
1994-08-30	1.13	1.13	1.13	1.13	6499
1994-08-31	1.13	1.19	1.13	1.19	12000
1994-09-01	1.25	1.25	1.19	1.19	799
1994-09-02	1.31	1.38	1.25	1.25	10999
1994-09-06	1.25	1.25	1.19	1.19	5100
1994-09-07	1.19	1.38	1.19	1.38	5199
1994-09-08	1.38	1.50	1.38	1.38	7800
1994-09-09	1.38	1.50	1.38	1.50	3499
1994-09-12	1.44	1.50	1.44	1.44	9999
1994-09-13	1.44	1.44	1.31	1.44	4899
1994-09-14	1.38	1.38	1.25	1.38	5299
1994-09-16	1.38	1.50	1.38	1.50	1699
1994-09-19	1.50	1.50	1.50	1.50	1500
1994-09-22	1.38	1.50	1.38	1.50	1999
1994-09-23	1.50	1.50	1.38	1.38	15799
1994-09-26	1.25	1.25	1.25	1.25	900
1994-09-27	1.25	1.25	1.25	1.25	199
1994-09-28	1.38	1.38	1.38	1.38	999
1994-09-30	1.25	1.25	1.25	1.25	399
1994-10-03	1.38	1.38	1.31	1.31	499
1994-10-04	1.38	1.38	1.38	1.38	199
1994-10-05	1.31	1.38	1.31	1.38	1500
1994-10-06	1.25	1.25	1.25	1.25	499
1994-10-07	1.38	1.38	1.13	1.13	10500
1994-10-10	1.25	1.25	1.25	1.25	199
1994-10-11	1.13	1.13	1.13	1.13	3000
1994-10-12	1.13	1.38	1.13	1.38	5199
1994-10-13	1.31	1.38	1.31	1.38	3499
1994-10-17	1.38	1.38	1.25	1.38	6000
1994-10-19	1.31	1.38	1.31	1.38	1999
1994-10-21	1.25	1.25	1.25	1.25	3399
1994-10-25	1.31	1.31	1.25	1.25	300
1994-10-26	1.31	1.31	1.25	1.31	3399
1994-10-27	1.25	1.25	1.25	1.25	499
1994-10-28	1.19	1.19	1.19	1.19	999
1994-10-31	1.13	1.13	1.13	1.13	1999
1994-11-01	1.13	1.13	1.13	1.13	1699
1994-11-02	1.13	1.13	1.13	1.13	3099
1994-11-03	1.13	1.25	1.13	1.25	2599
1994-11-04	1.13	1.25	1.06	1.25	8100
1994-11-07	1.25	1.25	1.19	1.19	1399
1994-11-08	1.19	1.19	1.19	1.19	1299
1994-11-09	1.19	1.19	1.19	1.19	999
1994-11-10	1.19	1.38	1.19	1.38	15199
1994-11-11	1.31	1.38	1.25	1.38	5499
1994-11-15	1.25	1.38	1.25	1.38	7999
1994-11-17	1.38	1.38	1.38	1.38	4200
1994-11-18	1.25	1.31	1.19	1.31	10899
1994-11-21	1.25	1.25	1.19	1.19	1999
1994-11-22	1.13	1.13	1.13	1.13	2400
1994-11-23	1.19	1.25	1.13	1.25	4999
1994-11-25	1.25	1.25	1.25	1.25	1999
1994-11-28	1.25	1.31	1.19	1.25	6799
1994-11-29	1.13	1.13	1.13	1.13	3999
1994-11-30	1.25	1.25	1.19	1.19	499
1994-12-01	1.19	1.19	1.13	1.13	3699
1994-12-02	1.25	1.25	1.19	1.19	3000
1994-12-05	1.25	1.25	1.25	1.25	999
1994-12-06	1.19	1.19	1.19	1.19	199
1994-12-07	1.13	1.13	1.13	1.13	1299
1994-12-08	1.13	1.13	1.13	1.13	1200
1994-12-09	1.13	1.13	1.13	1.13	1800
1994-12-12	1.13	1.13	1.13	1.13	3399
1994-12-13	1.13	1.19	1.13	1.13	1800
1994-12-14	1.13	1.13	1.13	1.13	3099
1994-12-15	1.06	1.13	1.06	1.13	15000
1994-12-16	1.13	1.13	1.06	1.06	16399
1994-12-19	1.13	1.25	1.13	1.25	5799
1994-12-20	1.19	1.25	1.19	1.25	4099
1994-12-21	1.19	1.19	1.13	1.13	21300
1994-12-22	1.19	1.25	1.13	1.25	9199
1994-12-23	1.19	1.19	1.19	1.19	4500
1994-12-27	1.13	1.13	1.13	1.13	30799
1994-12-28	1.13	1.19	1.13	1.13	7399
1994-12-29	1.13	1.19	1.13	1.13	9699
1994-12-30	1.13	1.25	1.06	1.25	12699
1995-01-03	1.19	1.19	1.13	1.13	1999
1995-01-04	1.06	1.13	1.06	1.13	28800
1995-01-09	1.06	1.19	1.06	1.19	2599
1995-01-10	1.06	1.25	1.06	1.13	6900
1995-01-11	1.06	1.06	1.06	1.06	4999
1995-01-12	1.00	1.13	1.00	1.13	11599
1995-01-17	1.00	1.13	1.00	1.00	15999
1995-01-18	1.00	1.00	1.00	1.00	21799
1995-01-19	1.00	1.00	1.00	1.00	4999
1995-01-20	1.00	1.00	1.00	1.00	4999
1995-01-23	1.13	1.13	1.00	1.00	43399
1995-01-24	1.00	1.13	1.00	1.13	8499
1995-01-25	1.13	1.13	1.00	1.06	6699
1995-01-27	1.06	1.06	1.06	1.06	699
1995-01-30	1.06	1.06	1.00	1.00	3300
1995-01-31	1.00	1.00	1.00	1.00	2100
1995-02-01	1.00	1.00	1.00	1.00	499
1995-02-03	1.00	1.13	1.00	1.13	3699
1995-02-07	1.13	1.13	1.13	1.13	1999
1995-02-08	1.06	1.06	1.06	1.06	999
1995-02-10	1.13	1.25	1.13	1.19	21799
1995-02-13	1.25	1.25	1.25	1.25	9399
1995-02-14	1.19	1.19	1.19	1.19	999
1995-02-15	1.19	1.19	1.19	1.19	2599
1995-02-16	1.19	1.19	1.19	1.19	499
1995-02-17	1.19	1.19	1.19	1.19	300
1995-02-22	1.13	1.13	1.00	1.00	8400
1995-02-24	1.06	1.19	1.00	1.19	6900
1995-02-27	1.19	1.19	1.19	1.19	999
1995-02-28	1.25	1.25	1.25	1.25	4999
1995-03-01	1.19	1.19	1.13	1.13	1200
1995-03-02	1.13	1.13	1.00	1.13	21999
1995-03-06	1.06	1.06	1.06	1.06	3199
1995-03-07	1.06	1.06	1.00	1.00	4699
1995-03-08	1.00	1.00	1.00	1.00	3499
1995-03-09	1.06	1.06	1.00	1.06	7399
1995-03-10	1.00	1.06	1.00	1.06	1899
1995-03-13	1.06	1.06	1.00	1.00	21600
1995-03-14	1.06	1.06	1.00	1.00	699
1995-03-15	1.00	1.00	1.00	1.00	1999
1995-03-17	1.00	1.00	1.00	1.00	5599
1995-03-20	1.00	1.00	1.00	1.00	999
1995-03-21	1.00	1.00	1.00	1.00	499
1995-03-22	1.00	1.06	1.00	1.06	3699
1995-03-23	1.13	1.13	1.06	1.06	2799
1995-03-24	1.00	1.00	1.00	1.00	5799
1995-03-28	1.00	1.06	0.94	1.06	3999
1995-03-29	1.06	1.13	1.00	1.00	2700
1995-03-30	1.00	1.00	1.00	1.00	9999
1995-03-31	1.00	1.00	1.00	1.00	99
1995-04-03	1.00	1.06	1.00	1.06	5799
1995-04-05	1.00	1.06	1.00	1.06	7899
1995-04-06	1.00	1.00	1.00	1.00	1999
1995-04-07	1.06	1.06	1.06	1.06	3000
1995-04-10	1.06	1.06	1.06	1.06	999
1995-04-11	1.06	1.13	1.06	1.13	2799
1995-04-12	1.13	1.13	1.13	1.13	399
1995-04-13	1.13	1.13	0.94	1.00	32599
1995-04-17	0.94	1.00	0.94	1.00	3799
1995-04-18	1.00	1.00	0.94	0.94	3199
1995-04-19	0.94	0.94	0.94	0.94	7999
1995-04-20	0.94	0.94	0.94	0.94	3999
1995-04-24	0.88	0.88	0.88	0.88	4800
1995-04-25	0.88	0.88	0.88	0.88	10399
1995-04-26	0.94	0.94	0.94	0.94	3099
1995-04-28	0.94	0.94	0.94	0.94	999
1995-05-01	0.88	0.88	0.81	0.81	5899
1995-05-02	0.75	0.88	0.75	0.81	12999
1995-05-03	0.81	1.00	0.81	1.00	22200
1995-05-04	0.94	1.00	0.94	0.94	4200
1995-05-05	1.00	1.00	0.94	0.94	1699
1995-05-08	0.94	0.94	0.94	0.94	1299
1995-05-09	1.00	1.00	1.00	1.00	5499
1995-05-10	0.94	0.94	0.94	0.94	12499
1995-05-11	0.88	0.88	0.88	0.88	900
1995-05-12	0.94	0.94	0.94	0.94	2400
1995-05-15	0.94	0.94	0.94	0.94	2599
1995-05-16	0.88	0.88	0.88	0.88	6999
1995-05-17	0.88	0.88	0.75	0.75	12600
1995-05-18	0.81	0.88	0.81	0.81	11499
1995-05-19	0.81	0.81	0.81	0.81	300
1995-05-22	0.81	0.81	0.81	0.81	4800
1995-05-23	0.81	0.81	0.75	0.75	1999
1995-05-24	0.75	0.75	0.75	0.75	10999
1995-05-25	0.69	0.69	0.69	0.69	2899
1995-05-26	0.69	0.69	0.69	0.69	99
1995-05-30	0.69	0.69	0.62	0.62	8799
1995-05-31	0.62	0.62	0.62	0.62	399
1995-06-01	0.69	0.69	0.69	0.69	999
1995-06-02	0.62	0.69	0.62	0.69	32100
1995-06-06	0.62	0.69	0.62	0.69	1099
1995-06-07	0.62	0.69	0.62	0.62	2499
1995-06-08	0.69	0.69	0.69	0.69	2499
1995-06-09	0.69	0.69	0.69	0.69	1999
1995-06-13	0.62	0.62	0.62	0.62	8799
1995-06-14	0.69	0.69	0.62	0.62	2299
1995-06-15	0.75	0.75	0.75	0.75	3099
1995-06-16	0.75	0.75	0.75	0.75	3699
1995-06-19	0.69	0.69	0.69	0.69	16500
1995-06-21	0.62	0.62	0.62	0.62	17700
1995-06-22	0.62	0.62	0.50	0.56	16999
1995-06-23	0.50	0.50	0.44	0.44	41899
1995-06-26	0.50	0.50	0.44	0.50	22299
1995-06-27	0.50	0.56	0.50	0.56	10099
1995-06-28	0.56	0.62	0.56	0.62	8899
1995-06-29	0.62	0.62	0.62	0.62	999
1995-06-30	0.56	0.56	0.56	0.56	4299
1995-07-03	0.56	0.56	0.56	0.56	300
1995-07-05	0.56	0.56	0.56	0.56	99
1995-07-06	0.56	0.62	0.56	0.62	5400
1995-07-07	0.56	0.56	0.56	0.56	2599
1995-07-10	0.56	0.62	0.50	0.62	15999
1995-07-11	0.50	0.62	0.50	0.62	3000
1995-07-12	0.50	0.50	0.50	0.50	3999
1995-07-13	0.56	0.56	0.56	0.56	1999
1995-07-17	0.69	0.69	0.62	0.62	6799
1995-07-18	0.69	0.69	0.62	0.62	2899
1995-07-20	0.62	0.62	0.62	0.62	3999
1995-07-21	0.62	0.62	0.62	0.62	1800
1995-07-24	0.69	0.69	0.62	0.62	2799
1995-07-26	0.62	0.62	0.50	0.50	11100
1995-07-27	0.50	0.56	0.50	0.56	2199
1995-07-28	0.50	0.56	0.50	0.56	3999
1995-07-31	0.50	0.50	0.50	0.50	1500
1995-08-01	0.50	0.56	0.50	0.56	1200
1995-08-03	0.50	0.50	0.50	0.50	1999
1995-08-04	0.50	0.50	0.50	0.50	399
1995-08-07	0.50	0.56	0.50	0.56	3099
1995-08-08	0.50	0.50	0.50	0.50	99
1995-08-09	0.50	0.50	0.50	0.50	600
1995-08-10	0.50	0.50	0.50	0.50	2499
1995-08-11	0.50	0.50	0.50	0.50	7899
1995-08-14	0.50	0.50	0.50	0.50	600
1995-08-15	0.50	0.62	0.50	0.62	24000
1995-08-16	0.56	0.56	0.56	0.56	7500
1995-08-17	0.56	0.62	0.56	0.62	3099
1995-08-18	0.62	0.62	0.62	0.62	1800
1995-08-21	0.69	0.69	0.69	0.69	499
1995-08-22	0.75	0.75	0.69	0.69	1200
1995-08-25	0.62	0.75	0.62	0.75	41100
1995-08-28	0.81	0.81	0.81	0.81	1999
1995-08-30	0.81	0.81	0.81	0.81	99
1995-08-31	0.88	0.88	0.88	0.88	5599
1995-09-01	0.81	0.81	0.81	0.81	399
1995-09-06	0.81	0.81	0.81	0.81	300
1995-09-07	0.81	0.81	0.81	0.81	5100
1995-09-08	0.81	0.81	0.81	0.81	3199
1995-09-11	0.81	0.81	0.75	0.81	12300
1995-09-12	0.81	0.88	0.81	0.88	7099
1995-09-13	0.81	0.88	0.81	0.88	24999
1995-09-14	0.88	0.88	0.81	0.81	3499
1995-09-18	0.81	0.81	0.81	0.81	799
1995-09-19	0.75	0.81	0.75	0.81	12000
1995-09-20	0.81	0.81	0.75	0.75	10500
1995-09-21	0.75	0.75	0.75	0.75	2799
1995-09-22	0.69	0.69	0.69	0.69	3000
1995-09-26	0.69	0.69	0.62	0.62	6399
1995-09-27	0.69	0.69	0.69	0.69	4999
1995-09-29	0.69	0.69	0.69	0.69	9999
1995-10-06	0.62	0.62	0.62	0.62	2799
1995-10-09	0.62	0.62	0.62	0.62	16899
1995-10-10	0.56	0.56	0.56	0.56	11899
1995-10-11	0.56	0.56	0.56	0.56	499
1995-10-12	0.62	0.62	0.56	0.56	3499
1995-10-13	0.56	0.56	0.56	0.56	12000
1995-10-16	0.56	0.62	0.56	0.56	2799
1995-10-17	0.56	0.56	0.44	0.44	35599
1995-10-18	0.44	0.56	0.44	0.50	11199
1995-10-19	0.50	0.50	0.50	0.50	6000
1995-10-20	0.56	0.56	0.44	0.44	5899
1995-10-23	0.44	0.44	0.44	0.44	20599
1995-10-24	0.50	0.50	0.50	0.50	9999
1995-10-25	0.50	0.50	0.44	0.44	21600
1995-10-27	0.44	0.44	0.38	0.38	4500
1995-10-30	0.44	0.44	0.31	0.31	57900
1995-10-31	0.31	0.38	0.31	0.38	1200
1995-11-01	0.44	0.50	0.44	0.44	21000
1995-11-02	0.44	0.44	0.44	0.44	3199
1995-11-03	0.44	0.44	0.44	0.44	18900
1995-11-06	0.44	0.44	0.31	0.31	36000
1995-11-07	0.31	0.44	0.31	0.38	67200
1995-11-08	0.38	0.38	0.31	0.31	35400
1995-11-09	0.31	0.31	0.25	0.25	84499
1995-11-10	0.31	0.31	0.19	0.31	233199
1995-11-13	0.31	0.31	0.25	0.31	524400
1995-11-14	0.38	0.38	0.38	0.38	12600
1995-11-15	0.38	0.44	0.31	0.44	148099
1995-11-16	0.44	0.44	0.44	0.44	9499
1995-11-17	0.44	0.44	0.38	0.38	1299
1995-11-20	0.38	0.38	0.38	0.38	2599
1995-11-21	0.38	0.38	0.31	0.31	4999
1995-11-22	0.25	0.38	0.25	0.38	9300
1995-11-24	0.44	0.44	0.44	0.44	4999
1995-11-27	0.44	0.44	0.38	0.38	3900
1995-11-28	0.31	0.44	0.31	0.44	20299
1995-11-29	0.38	0.38	0.31	0.31	13299
1995-11-30	0.38	0.38	0.31	0.38	13999
1995-12-01	0.31	0.38	0.31	0.38	8299
1995-12-04	0.31	0.31	0.31	0.31	11499
1995-12-05	0.38	0.38	0.31	0.38	23799
1995-12-06	0.31	0.31	0.31	0.31	3999
1995-12-07	0.31	0.31	0.31	0.31	8599
1995-12-08	0.31	0.38	0.31	0.38	7899
1995-12-11	0.31	0.38	0.31	0.31	9300
1995-12-12	0.31	0.38	0.31	0.31	119499
1995-12-13	0.31	0.31	0.31	0.31	15199
1995-12-14	0.31	0.31	0.31	0.31	1999
1995-12-15	0.31	0.38	0.31	0.31	30699
1995-12-18	0.38	0.38	0.38	0.38	57999
1995-12-19	0.38	0.38	0.31	0.31	18399
1995-12-20	0.31	0.31	0.31	0.31	2100
1995-12-21	0.31	0.31	0.31	0.31	2799
1995-12-22	0.31	0.38	0.31	0.31	10200
1995-12-26	0.38	0.38	0.31	0.38	67800
1995-12-27	0.31	0.38	0.31	0.31	24300
1995-12-28	0.31	0.38	0.31	0.31	22999
1995-12-29	0.38	0.44	0.31	0.38	59400
1996-01-02	0.38	0.38	0.38	0.38	1399
1996-01-03	0.38	0.38	0.38	0.38	3000
1996-01-04	0.38	0.38	0.38	0.38	99
1996-01-05	0.44	0.44	0.38	0.38	6499
1996-01-09	0.31	0.38	0.31	0.38	12000
1996-01-11	0.38	0.38	0.38	0.38	999
1996-01-12	0.38	0.38	0.38	0.38	399
1996-01-16	0.44	0.44	0.44	0.44	3000
1996-01-17	0.44	0.44	0.44	0.44	999
1996-01-18	0.44	0.44	0.38	0.38	7399
1996-01-22	0.38	0.44	0.38	0.44	999
1996-01-23	0.38	0.38	0.38	0.38	9799
1996-01-25	0.38	0.38	0.38	0.38	799
1996-01-29	0.38	0.38	0.38	0.38	3000
1996-01-30	0.44	0.44	0.44	0.44	1999
1996-01-31	0.38	0.38	0.38	0.38	9900
1996-02-01	0.44	0.44	0.44	0.44	1500
1996-02-02	0.38	0.38	0.38	0.38	3000
1996-02-05	0.38	0.38	0.38	0.38	4999
1996-02-07	0.38	0.38	0.38	0.38	6000
1996-02-08	0.38	0.38	0.38	0.38	7099
1996-02-09	0.44	0.44	0.44	0.44	21999
1996-02-12	0.44	0.44	0.38	0.38	6999
1996-02-14	0.38	0.38	0.38	0.38	499
1996-02-26	0.38	0.38	0.31	0.38	87399
1996-02-27	0.31	0.31	0.31	0.31	999
1996-02-28	0.25	0.38	0.25	0.31	24999
1996-02-29	0.38	0.38	0.31	0.31	16999
1996-03-01	0.38	0.38	0.38	0.38	9999
1996-03-04	0.38	0.38	0.38	0.38	3999
1996-03-05	0.31	0.31	0.31	0.31	600
1996-03-06	0.38	0.38	0.31	0.31	6900
1996-03-07	0.38	0.38	0.38	0.38	5499
1996-03-08	0.31	0.31	0.31	0.31	1200
1996-03-11	0.38	0.38	0.38	0.38	6499
1996-03-12	0.38	0.38	0.31	0.31	3399
1996-03-13	0.31	0.31	0.31	0.31	51399
1996-03-14	0.31	0.38	0.31	0.38	7999
1996-03-15	0.38	0.38	0.31	0.38	17899
1996-03-18	0.38	0.38	0.38	0.38	2899
1996-03-19	0.38	0.38	0.38	0.38	13999
1996-03-20	0.38	0.44	0.38	0.38	25500
1996-03-21	0.38	0.38	0.38	0.38	99
1996-03-22	0.44	0.44	0.38	0.38	4999
1996-03-25	0.44	0.44	0.38	0.38	5599
1996-03-26	0.44	0.44	0.38	0.38	10099
1996-03-27	0.38	0.38	0.38	0.38	3000
1996-03-28	0.44	0.56	0.44	0.50	97699
1996-03-29	0.56	0.56	0.44	0.50	27799
1996-04-01	0.50	0.62	0.50	0.56	35799
1996-04-02	0.56	0.62	0.50	0.50	50400
1996-04-03	0.50	0.50	0.50	0.50	15099
1996-04-08	0.50	0.50	0.44	0.44	32899
1996-04-09	0.50	0.56	0.50	0.56	110700
1996-04-10	0.62	0.62	0.62	0.62	29899
1996-04-11	0.69	0.75	0.69	0.75	29899
1996-04-12	0.62	0.69	0.62	0.69	8599
1996-04-15	0.69	0.75	0.62	0.69	46500
1996-04-16	0.69	0.75	0.69	0.75	36999
1996-04-17	0.75	0.81	0.75	0.75	35700
1996-04-18	0.69	0.75	0.69	0.69	17599
1996-04-19	0.75	0.75	0.69	0.69	6000
1996-04-22	0.69	0.69	0.69	0.69	3600
1996-04-23	0.62	0.62	0.62	0.62	9300
1996-04-24	0.62	0.62	0.62	0.62	6099
1996-04-25	0.69	0.69	0.69	0.69	999
1996-04-26	0.62	0.62	0.62	0.62	5899
1996-04-29	0.69	0.81	0.69	0.75	37999
1996-04-30	0.81	0.88	0.75	0.88	65899
1996-05-01	0.88	1.00	0.88	0.88	57799
1996-05-02	0.94	1.00	0.88	0.94	54300
1996-05-03	0.88	0.94	0.88	0.88	26400
1996-05-06	0.94	0.94	0.62	0.75	66699
1996-05-07	0.75	0.75	0.62	0.75	24699
1996-05-08	0.69	0.75	0.62	0.62	23899
1996-05-09	0.69	0.81	0.69	0.81	18399
1996-05-10	0.75	0.75	0.69	0.75	16899
1996-05-13	0.75	0.81	0.75	0.81	1500
1996-05-14	0.75	0.81	0.75	0.81	6000
1996-05-15	0.75	0.88	0.75	0.81	21499
1996-05-16	0.88	0.94	0.81	0.88	31899
1996-05-17	0.81	0.81	0.75	0.75	8499
1996-05-20	0.81	0.81	0.75	0.75	13999
1996-05-21	0.75	0.75	0.69	0.75	13999
1996-05-22	0.75	0.81	0.75	0.75	41299
1996-05-23	0.75	0.81	0.75	0.75	13699
1996-05-24	0.81	0.81	0.75	0.75	17400
1996-05-28	0.81	0.94	0.81	0.88	16099
1996-05-29	0.94	0.94	0.81	0.88	21099
1996-05-30	0.81	0.81	0.75	0.81	15199
1996-05-31	0.81	0.81	0.81	0.81	1099
1996-06-03	0.75	0.88	0.75	0.88	6499
1996-06-04	0.81	0.88	0.81	0.81	29199
1996-06-05	0.88	0.88	0.81	0.81	19800
1996-06-06	0.75	0.81	0.75	0.81	5400
1996-06-10	0.75	0.75	0.75	0.75	15799
1996-06-11	0.69	0.69	0.62	0.69	18199
1996-06-12	0.62	0.62	0.62	0.62	499
1996-06-13	0.62	0.69	0.62	0.62	9099
1996-06-14	0.62	0.69	0.62	0.69	5299
1996-06-18	0.75	0.75	0.75	0.75	1999
1996-06-19	0.69	0.69	0.62	0.69	21999
1996-06-20	0.62	0.62	0.56	0.56	4699
1996-06-21	0.56	0.56	0.56	0.56	2199
1996-06-25	0.62	0.62	0.62	0.62	999
1996-06-26	0.62	0.62	0.62	0.62	6999
1996-06-27	0.69	0.81	0.69	0.81	51199
1996-06-28	0.75	0.88	0.75	0.81	19299
1996-07-01	0.88	0.88	0.75	0.75	16399
1996-07-02	0.75	0.88	0.75	0.88	10599
1996-07-03	0.88	1.00	0.88	0.94	55899
1996-07-05	1.00	1.00	0.81	0.81	13500
1996-07-08	0.81	0.94	0.81	0.88	7800
1996-07-09	0.88	0.88	0.88	0.88	10999
1996-07-10	0.88	0.88	0.81	0.81	13899
1996-07-11	0.81	0.81	0.81	0.81	99
1996-07-12	0.81	0.81	0.75	0.75	12600
1996-07-15	0.75	0.75	0.69	0.69	3300
1996-07-16	0.69	0.69	0.62	0.62	13099
1996-07-17	0.62	0.75	0.62	0.62	23299
1996-07-18	0.62	0.69	0.62	0.69	3199
1996-07-19	0.75	0.75	0.69	0.69	10099
1996-07-22	0.69	0.69	0.69	0.69	7200
1996-07-23	0.75	0.75	0.69	0.69	11499
1996-07-24	0.69	0.69	0.69	0.69	6499
1996-07-25	0.69	0.69	0.62	0.62	1899
1996-07-26	0.62	0.62	0.62	0.62	300
1996-07-29	0.62	0.69	0.62	0.69	999
1996-07-30	0.69	0.69	0.69	0.69	19999
1996-07-31	0.62	0.69	0.62	0.69	199
1996-08-01	0.62	0.62	0.62	0.62	1999
1996-08-02	0.69	0.69	0.62	0.62	2599
1996-08-05	0.62	0.62	0.62	0.62	999
1996-08-06	0.75	0.75	0.75	0.75	1599
1996-08-08	0.69	0.69	0.69	0.69	4999
1996-08-12	0.75	0.75	0.75	0.75	7899
1996-08-14	0.69	0.69	0.69	0.69	2700
1996-08-19	0.69	0.69	0.69	0.69	6300
1996-08-20	0.69	0.69	0.69	0.69	1200
1996-08-22	0.69	0.69	0.69	0.69	1999
1996-08-23	0.69	0.69	0.69	0.69	1500
1996-08-26	0.69	0.69	0.69	0.69	12000
1996-08-27	0.69	0.69	0.69	0.69	1399
1996-08-28	0.69	0.69	0.69	0.69	1699
1996-08-29	0.69	0.69	0.69	0.69	20700
1996-08-30	0.69	0.69	0.69	0.69	1699
1996-09-03	0.69	0.69	0.69	0.69	799
1996-09-04	0.69	0.69	0.69	0.69	9999
1996-09-12	0.62	0.62	0.56	0.56	10999
1996-09-13	0.56	0.56	0.56	0.56	1999
1996-09-17	0.69	0.69	0.69	0.69	3499
1996-09-18	0.69	0.81	0.69	0.81	6999
1996-09-20	0.75	0.75	0.75	0.75	499
1996-09-23	0.75	0.75	0.75	0.75	2899
1996-09-24	0.75	0.75	0.75	0.75	399
1996-09-25	0.69	0.69	0.69	0.69	9000
1996-09-26	0.69	0.69	0.62	0.69	27600
1996-09-27	0.62	0.62	0.62	0.62	3099
1996-09-30	0.69	0.69	0.69	0.69	1999
1996-10-02	0.75	0.75	0.75	0.75	3000
1996-10-03	0.69	0.69	0.69	0.69	21799
1996-10-04	0.69	0.75	0.69	0.69	8499
1996-10-07	0.69	0.69	0.69	0.69	4599
1996-10-08	0.75	0.75	0.62	0.69	9000
1996-10-09	0.69	0.69	0.69	0.69	5199
1996-10-10	0.69	0.69	0.69	0.69	1099
1996-10-11	0.62	0.62	0.62	0.62	1099
1996-10-15	0.62	0.75	0.62	0.62	15499
1996-10-16	0.62	0.62	0.62	0.62	4999
1996-10-17	0.69	0.69	0.69	0.69	1999
1996-10-18	0.62	0.62	0.62	0.62	3000
1996-10-22	0.62	0.62	0.62	0.62	999
1996-10-23	0.62	0.62	0.56	0.56	9399
1996-10-24	0.56	0.69	0.56	0.69	13200
1996-10-29	0.56	0.62	0.56	0.62	15499
1996-10-30	0.56	0.56	0.56	0.56	999
1996-10-31	0.56	0.56	0.56	0.56	799
1996-11-01	0.56	0.56	0.56	0.56	2299
1996-11-04	0.56	0.62	0.56	0.62	3000
1996-11-05	0.62	0.62	0.56	0.56	1800
1996-11-08	0.56	0.56	0.56	0.56	2700
1996-11-11	0.62	0.62	0.62	0.62	1999
1996-11-12	0.56	0.56	0.56	0.56	6000
1996-11-13	0.62	0.62	0.56	0.62	12900
1996-11-14	0.62	0.75	0.62	0.75	44400
1996-11-15	0.75	0.75	0.69	0.75	21099
1996-11-18	0.75	0.75	0.69	0.69	9300
1996-11-19	0.75	0.75	0.69	0.75	13500
1996-11-21	0.69	0.88	0.69	0.88	58899
1996-11-22	0.81	0.81	0.75	0.81	28999
1996-11-25	0.75	0.75	0.75	0.75	9999
1996-11-26	0.75	0.75	0.75	0.75	999
1996-11-29	0.75	0.75	0.75	0.75	5299
1996-12-02	0.75	0.81	0.75	0.81	2599
1996-12-03	0.75	0.81	0.75	0.81	13699
1996-12-04	0.75	0.75	0.75	0.75	1500
1996-12-06	0.75	0.81	0.67	0.69	15999
1996-12-09	0.69	0.69	0.69	0.69	1399
1996-12-10	0.69	0.69	0.69	0.69	24000
1996-12-11	0.62	0.62	0.62	0.62	2299
1996-12-12	0.62	0.62	0.56	0.56	16999
1996-12-13	0.50	0.56	0.50	0.50	11400
1996-12-16	0.50	0.50	0.50	0.50	2499
1996-12-17	0.50	0.50	0.44	0.44	25299
1996-12-18	0.50	0.56	0.50	0.50	51399
1996-12-19	0.50	0.56	0.50	0.56	1999
1996-12-20	0.56	0.56	0.56	0.56	1500
1996-12-23	0.56	0.62	0.56	0.56	13299
1996-12-24	0.56	0.56	0.56	0.56	5299
1996-12-26	0.56	0.56	0.56	0.56	8400
1996-12-27	0.56	0.56	0.56	0.56	12499
1996-12-30	0.56	0.56	0.56	0.56	43699
1996-12-31	0.56	0.62	0.56	0.56	11100
1997-01-02	0.56	0.62	0.56	0.56	15600
1997-01-07	0.56	0.62	0.56	0.62	3900
1997-01-08	0.62	0.62	0.62	0.62	999
1997-01-13	0.62	0.69	0.62	0.69	1299
1997-01-14	0.62	0.62	0.62	0.62	1099
1997-01-15	0.56	0.56	0.56	0.56	3699
1997-01-16	0.56	0.56	0.56	0.56	6999
1997-01-17	0.62	0.62	0.62	0.62	4999
1997-01-20	0.69	0.69	0.69	0.69	3999
1997-01-21	0.62	0.62	0.62	0.62	7399
1997-01-22	0.62	0.69	0.62	0.62	7099
1997-01-24	0.62	0.69	0.62	0.69	4099
1997-01-27	0.62	0.62	0.62	0.62	199
1997-01-28	0.69	0.69	0.62	0.62	5400
1997-01-29	0.62	0.62	0.62	0.62	1099
1997-01-30	0.62	0.62	0.62	0.62	6999
1997-02-06	0.62	0.62	0.62	0.62	1399
1997-02-07	0.62	0.62	0.62	0.62	1500
1997-02-10	0.62	0.62	0.62	0.62	4999
1997-02-11	0.62	0.62	0.56	0.56	15399
1997-02-12	0.62	0.62	0.62	0.62	4999
1997-02-13	0.69	0.94	0.69	0.81	132000
1997-02-14	0.88	0.88	0.81	0.88	16099
1997-02-18	0.81	0.81	0.81	0.81	8799
1997-02-19	0.75	0.81	0.75	0.81	6399
1997-02-20	0.75	0.75	0.75	0.75	99
1997-02-21	0.75	0.81	0.75	0.81	8199
1997-02-24	0.81	0.81	0.75	0.81	12499
1997-02-25	0.81	0.81	0.81	0.81	19999
1997-02-26	0.75	0.75	0.75	0.75	2199
1997-02-27	0.75	0.75	0.75	0.75	15799
1997-02-28	0.75	0.75	0.75	0.75	1299
1997-03-03	0.69	0.69	0.69	0.69	4500
1997-03-04	0.69	0.69	0.69	0.69	999
1997-03-06	0.69	0.69	0.69	0.69	1299
1997-03-07	0.69	0.69	0.69	0.69	1200
1997-03-10	0.75	0.75	0.75	0.75	399
1997-03-11	0.75	0.75	0.69	0.75	14299
1997-03-13	0.69	0.75	0.69	0.75	5199
1997-03-17	0.75	0.75	0.75	0.75	7699
1997-03-21	0.69	0.69	0.69	0.69	999
1997-03-24	0.69	0.69	0.69	0.69	199
1997-03-25	0.69	0.69	0.69	0.69	1200
1997-03-26	0.69	0.69	0.69	0.69	18399
1997-03-31	0.62	0.62	0.56	0.56	48699
1997-04-02	0.56	0.56	0.56	0.56	3999
1997-04-03	0.56	0.56	0.56	0.56	4999
1997-04-07	0.56	0.62	0.56	0.56	14799
1997-04-08	0.56	0.56	0.50	0.50	2100
1997-04-09	0.56	0.56	0.56	0.56	1200
1997-04-10	0.56	0.56	0.56	0.56	199
1997-04-11	0.56	0.56	0.50	0.56	21799
1997-04-16	0.56	0.56	0.56	0.56	9999
1997-04-17	0.56	0.56	0.50	0.50	3099
1997-04-18	0.56	0.62	0.50	0.62	31099
1997-04-21	0.56	0.56	0.50	0.50	6999
1997-04-22	0.50	0.56	0.50	0.56	1200
1997-04-24	0.50	0.50	0.50	0.50	1899
1997-04-25	0.50	0.50	0.50	0.50	600
1997-04-29	0.50	0.50	0.50	0.50	300
1997-04-30	0.50	0.50	0.50	0.50	399
1997-05-02	0.50	0.50	0.50	0.50	10699
1997-05-05	0.50	0.50	0.50	0.50	4999
1997-05-06	0.50	0.50	0.50	0.50	6000
1997-05-07	0.50	0.50	0.50	0.50	4999
1997-05-12	0.50	0.50	0.44	0.44	2299
1997-05-13	0.56	0.56	0.56	0.56	3999
1997-05-16	0.62	0.62	0.62	0.62	3000
1997-05-19	0.62	0.69	0.56	0.56	13699
1997-05-20	0.62	0.62	0.62	0.62	3000
1997-05-27	0.56	0.56	0.56	0.56	15000
1997-05-28	0.56	0.62	0.56	0.62	15000
1997-05-29	0.62	0.62	0.56	0.56	6199
1997-05-30	0.62	0.62	0.56	0.56	19800
1997-06-02	0.56	0.56	0.50	0.50	23799
1997-06-03	0.50	0.50	0.50	0.50	37500
1997-06-04	0.50	0.50	0.50	0.50	8400
1997-06-05	0.50	0.50	0.50	0.50	1299
1997-06-06	0.50	0.50	0.50	0.50	4999
1997-06-09	0.50	0.50	0.50	0.50	9600
1997-06-11	0.50	0.50	0.50	0.50	9999
1997-06-13	0.56	0.56	0.50	0.50	600
1997-06-16	0.50	0.50	0.50	0.50	4599
1997-06-18	0.50	0.50	0.50	0.50	1399
1997-06-19	0.50	0.56	0.50	0.56	15199
1997-06-20	0.56	0.56	0.50	0.50	10699
1997-06-24	0.50	0.50	0.50	0.50	2199
1997-06-25	0.50	0.50	0.50	0.50	9600
1997-06-27	0.50	0.50	0.50	0.50	1399
1997-06-30	0.44	0.50	0.44	0.50	9199
1997-07-03	0.44	0.44	0.44	0.44	600
1997-07-07	0.44	0.44	0.44	0.44	16500
1997-07-08	0.50	0.50	0.50	0.50	5400
1997-07-09	0.56	0.62	0.56	0.62	10999
1997-07-10	0.56	0.62	0.56	0.62	6999
1997-07-11	0.62	0.62	0.56	0.62	13899
1997-07-14	0.56	0.56	0.56	0.56	5599
1997-07-15	0.62	0.62	0.56	0.62	23100
1997-07-16	0.62	0.62	0.62	0.62	399
1997-07-17	0.62	0.62	0.62	0.62	1599
1997-07-18	0.56	0.56	0.56	0.56	30000
1997-07-22	0.56	0.56	0.56	0.56	999
1997-07-23	0.56	0.56	0.56	0.56	3000
1997-07-24	0.56	0.56	0.56	0.56	3199
1997-07-25	0.56	0.56	0.50	0.50	11799
1997-07-28	0.50	0.50	0.44	0.44	7099
1997-07-29	0.50	0.50	0.50	0.50	4999
1997-07-30	0.44	0.50	0.44	0.44	17499
1997-08-04	0.44	0.44	0.44	0.44	300
1997-08-05	0.44	0.50	0.44	0.50	56899
1997-08-06	0.44	0.44	0.44	0.44	12999
1997-08-07	0.44	0.44	0.44	0.44	8700
1997-08-08	0.44	0.44	0.44	0.44	6600
1997-08-11	0.44	0.50	0.44	0.50	11299
1997-08-13	0.44	0.44	0.44	0.44	11599
1997-08-18	0.38	0.44	0.38	0.44	9499
1997-08-19	0.44	0.44	0.44	0.44	3000
1997-08-22	0.50	0.50	0.44	0.44	3300
1997-08-25	0.44	0.44	0.44	0.44	44499
1997-08-26	0.44	0.50	0.44	0.50	17400
1997-08-27	0.50	0.50	0.50	0.50	600
1997-09-02	0.44	0.44	0.44	0.44	399
1997-09-03	0.44	0.50	0.44	0.50	199
1997-09-04	0.44	0.50	0.44	0.50	2700
1997-09-08	0.44	0.44	0.44	0.44	44799
1997-09-09	0.44	0.44	0.44	0.44	3000
1997-09-10	0.44	0.44	0.44	0.44	3199
1997-09-11	0.44	0.44	0.44	0.44	1999
1997-09-15	0.44	0.44	0.44	0.44	7699
1997-09-16	0.44	0.44	0.44	0.44	199
1997-09-19	0.44	0.44	0.38	0.44	99999
1997-09-22	0.44	0.44	0.44	0.44	3499
1997-09-23	0.44	0.50	0.38	0.50	5499
1997-09-25	0.50	0.56	0.50	0.56	30499
1997-09-26	0.62	0.75	0.62	0.75	83599
1997-09-29	0.81	0.81	0.69	0.69	37999
1997-09-30	0.62	0.75	0.62	0.75	12900
1997-10-02	0.69	0.75	0.62	0.62	7800
1997-10-03	0.69	0.75	0.62	0.75	27399
1997-10-06	0.69	0.69	0.69	0.69	13099
1997-10-07	0.75	0.81	0.69	0.81	38799
1997-10-08	0.81	0.81	0.81	0.81	5299
1997-10-09	0.81	0.81	0.75	0.75	12300
1997-10-10	0.81	0.81	0.69	0.69	6600
1997-10-13	0.75	0.81	0.75	0.81	9000
1997-10-14	0.81	0.81	0.75	0.81	5499
1997-10-15	0.81	0.88	0.75	0.75	60900
1997-10-16	0.75	0.81	0.75	0.75	6600
1997-10-17	0.81	0.88	0.81	0.81	32499
1997-10-20	0.75	0.75	0.69	0.75	8899
1997-10-21	0.75	0.75	0.69	0.75	9799
1997-10-22	0.75	0.75	0.75	0.75	9999
1997-10-23	0.69	0.69	0.69	0.69	399
1997-10-24	0.81	0.81	0.81	0.81	8700
1997-10-27	0.75	0.75	0.69	0.69	799
1997-10-28	0.69	0.75	0.69	0.75	8100
1997-10-29	0.75	0.75	0.75	0.75	20400
1997-10-30	0.75	0.75	0.75	0.75	7200
1997-10-31	0.69	0.75	0.69	0.75	21600
1997-11-03	0.69	0.69	0.69	0.69	6399
1997-11-04	0.69	0.69	0.69	0.69	999
1997-11-05	0.69	0.75	0.69	0.75	80499
1997-11-06	0.69	0.75	0.69	0.69	13399
1997-11-10	0.75	0.75	0.62	0.62	900
1997-11-12	0.62	0.69	0.62	0.69	2799
1997-11-13	0.69	0.75	0.69	0.75	6999
1997-11-14	0.69	0.69	0.69	0.69	99
1997-11-17	0.69	0.69	0.69	0.69	1299
1997-11-18	0.69	0.69	0.62	0.62	799
1997-11-19	0.62	0.69	0.62	0.69	3000
1997-11-21	0.62	0.75	0.62	0.75	155799
1997-11-24	0.75	0.75	0.62	0.69	95599
1997-11-25	0.69	0.69	0.62	0.62	34999
1997-11-26	0.69	0.69	0.62	0.69	39099
1997-11-28	0.69	0.69	0.69	0.69	199
1997-12-01	0.62	0.62	0.56	0.62	70200
1997-12-02	0.56	0.62	0.56	0.62	77700
1997-12-03	0.69	0.75	0.62	0.75	108499
1997-12-04	0.75	0.75	0.62	0.62	16399
1997-12-05	0.62	0.69	0.62	0.69	23499
1997-12-08	0.69	0.75	0.69	0.75	30999
1997-12-09	0.75	0.81	0.75	0.81	5400
1997-12-10	0.69	0.81	0.69	0.69	89799
1997-12-11	0.69	0.69	0.69	0.69	54999
1997-12-15	0.69	0.75	0.69	0.75	7099
1997-12-16	0.62	0.62	0.62	0.62	20400
1997-12-17	0.62	0.69	0.62	0.62	41899
1997-12-18	0.62	0.62	0.62	0.62	10399
1997-12-22	0.69	0.69	0.62	0.62	16899
1997-12-23	0.62	0.69	0.62	0.62	15399
1997-12-24	0.62	0.62	0.62	0.62	10999
1997-12-26	0.69	0.69	0.62	0.62	18199
1997-12-29	0.62	0.62	0.62	0.62	13099
1997-12-30	0.62	0.62	0.62	0.62	31699
1997-12-31	0.62	0.69	0.62	0.62	130500
1998-01-02	0.69	0.69	0.69	0.69	22099
1998-01-05	0.75	0.75	0.69	0.75	14299
1998-01-06	0.75	0.75	0.69	0.75	23100
1998-01-07	0.75	0.75	0.69	0.75	96199
1998-01-08	0.75	0.75	0.62	0.62	74199
1998-01-09	0.69	0.69	0.62	0.62	6499
1998-01-12	0.69	0.69	0.69	0.69	199
1998-01-13	0.69	0.69	0.69	0.69	199
1998-01-14	0.69	0.69	0.69	0.69	199
1998-01-15	0.62	0.62	0.56	0.62	16699
1998-01-16	0.62	0.62	0.62	0.62	99
1998-01-20	0.62	0.62	0.56	0.62	7099
1998-01-21	0.62	0.69	0.62	0.69	97800
1998-01-22	0.75	0.75	0.62	0.62	123999
1998-01-23	0.69	0.69	0.69	0.69	199
1998-01-26	0.69	0.69	0.69	0.69	199
1998-01-27	0.62	0.69	0.56	0.69	62100
1998-01-28	0.62	0.62	0.62	0.62	95100
1998-01-29	0.62	0.62	0.62	0.62	21000
1998-01-30	0.69	0.69	0.69	0.69	199
1998-02-02	0.69	0.69	0.69	0.69	39900
1998-02-03	0.69	0.75	0.69	0.69	43399
1998-02-04	0.75	0.75	0.75	0.75	17799
1998-02-05	0.75	0.75	0.75	0.75	8799
1998-02-06	0.69	0.75	0.69	0.75	3799
1998-02-09	0.75	0.75	0.69	0.69	699
1998-02-10	0.75	0.75	0.69	0.69	10399
1998-02-11	0.75	0.75	0.75	0.75	6399
1998-02-12	0.75	0.88	0.75	0.88	62799
1998-02-13	0.88	0.88	0.88	0.88	48900
1998-02-17	0.88	0.88	0.88	0.88	8299
1998-02-18	0.88	0.88	0.88	0.88	13399
1998-02-19	0.88	0.88	0.88	0.88	9999
1998-02-20	0.81	0.88	0.81	0.88	17499
1998-02-23	0.81	0.88	0.81	0.88	22899
1998-02-24	0.81	0.81	0.81	0.81	14400
1998-02-25	0.81	0.88	0.81	0.88	15499
1998-02-26	0.88	0.88	0.88	0.88	99
1998-02-27	0.81	0.88	0.81	0.88	4500
1998-03-02	0.81	0.88	0.81	0.88	3199
1998-03-03	0.88	0.88	0.81	0.81	4099
1998-03-04	0.81	0.81	0.81	0.81	64099
1998-03-05	0.81	0.81	0.81	0.81	14199
1998-03-06	0.88	0.88	0.88	0.88	3999
1998-03-09	0.88	0.88	0.81	0.81	3699
1998-03-10	0.81	0.81	0.75	0.75	33099
1998-03-11	0.75	0.75	0.75	0.75	50599
1998-03-12	0.75	0.75	0.75	0.75	27699
1998-03-13	0.75	0.75	0.75	0.75	199
1998-03-16	0.75	0.75	0.75	0.75	26199
1998-03-17	0.75	0.75	0.75	0.75	6600
1998-03-18	0.81	0.81	0.75	0.75	31999
1998-03-19	0.81	0.81	0.75	0.75	2299
1998-03-20	0.75	0.75	0.75	0.75	2799
1998-03-23	0.81	0.81	0.75	0.75	4299
1998-03-24	0.75	0.75	0.75	0.75	4200
1998-03-25	0.81	0.81	0.81	0.81	7200
1998-03-26	0.81	0.88	0.81	0.88	26299
1998-03-27	0.88	0.88	0.81	0.81	3499
1998-03-30	0.81	0.81	0.75	0.75	20899
1998-03-31	0.81	0.81	0.81	0.81	4200
1998-04-01	0.88	0.88	0.88	0.88	8199
1998-04-02	0.81	0.81	0.81	0.81	7200
1998-04-03	0.88	0.88	0.88	0.88	1299
1998-04-06	0.81	0.88	0.75	0.81	11499
1998-04-07	0.81	0.81	0.81	0.81	799
1998-04-08	0.81	0.81	0.81	0.81	4800
1998-04-09	0.88	0.88	0.81	0.81	13200
1998-04-13	0.88	0.88	0.81	0.81	15699
1998-04-14	0.81	0.81	0.81	0.81	27900
1998-04-15	0.81	0.81	0.81	0.81	2400
1998-04-17	0.88	0.88	0.81	0.88	30499
1998-04-20	0.88	0.88	0.88	0.88	199
1998-04-21	0.81	0.88	0.75	0.88	28599
1998-04-22	0.81	0.81	0.75	0.81	17700
1998-04-23	0.81	0.81	0.81	0.81	12799
1998-04-24	0.81	0.81	0.75	0.81	10299
1998-04-27	0.75	0.81	0.75	0.75	36799
1998-04-29	0.75	0.75	0.75	0.75	33199
1998-04-30	0.69	0.75	0.69	0.75	33600
1998-05-01	0.75	0.75	0.69	0.75	13599
1998-05-04	0.75	0.81	0.75	0.81	6799
1998-05-05	0.69	0.69	0.69	0.69	2400
1998-05-06	0.69	0.75	0.69	0.75	15999
1998-05-08	0.69	0.75	0.69	0.75	11199
1998-05-11	0.69	0.75	0.69	0.75	7699
1998-05-12	0.75	0.75	0.75	0.75	1899
1998-05-13	0.69	0.75	0.69	0.75	24799
1998-05-14	0.81	0.81	0.75	0.75	27900
1998-05-15	0.81	0.81	0.75	0.75	13999
1998-05-18	0.75	0.75	0.75	0.75	13999
1998-05-19	0.81	0.81	0.75	0.81	22999
1998-05-20	0.75	0.75	0.75	0.75	3499
1998-05-21	0.75	0.75	0.75	0.75	4999
1998-05-22	0.75	0.75	0.75	0.75	10599
1998-05-26	0.81	0.81	0.81	0.81	38499
1998-05-27	0.81	0.81	0.75	0.75	11400
1998-05-28	0.81	0.81	0.81	0.81	2199
1998-05-29	0.81	0.81	0.81	0.81	1899
1998-06-01	0.81	0.81	0.81	0.81	9799
1998-06-02	0.81	0.81	0.81	0.81	99
1998-06-04	0.81	0.81	0.75	0.75	3999
1998-06-05	0.81	0.81	0.75	0.81	12199
1998-06-08	0.75	0.81	0.75	0.81	5199
1998-06-09	0.75	0.75	0.75	0.75	31399
1998-06-10	0.75	0.75	0.75	0.75	7999
1998-06-11	0.75	0.75	0.69	0.69	3099
1998-06-12	0.69	0.75	0.69	0.69	7699
1998-06-15	0.75	0.75	0.75	0.75	999
1998-06-16	0.69	0.75	0.69	0.69	5199
1998-06-17	0.69	0.69	0.69	0.69	799
1998-06-19	0.69	0.69	0.69	0.69	28200
1998-06-23	0.69	0.69	0.69	0.69	999
1998-06-26	0.69	0.69	0.69	0.69	4200
1998-06-29	0.69	0.69	0.69	0.69	14199
1998-07-06	0.69	0.75	0.69	0.69	40800
1998-07-07	0.62	0.62	0.62	0.62	999
1998-07-08	0.69	0.69	0.62	0.62	15000
1998-07-09	0.62	0.62	0.62	0.62	30600
1998-07-10	0.69	0.69	0.62	0.62	2400
1998-07-13	0.62	0.69	0.62	0.62	48600
1998-07-14	0.69	0.69	0.69	0.69	8400
1998-07-15	0.69	0.69	0.69	0.69	199
1998-07-17	0.62	0.69	0.62	0.69	15300
1998-07-20	0.62	0.62	0.62	0.62	18300
1998-07-21	0.62	0.69	0.62	0.62	6199
1998-07-22	0.69	0.69	0.69	0.69	18999
1998-07-23	0.69	0.69	0.69	0.69	1099
1998-07-24	0.69	0.69	0.62	0.69	21799
1998-07-28	0.62	0.62	0.62	0.62	11599
1998-07-29	0.62	0.62	0.62	0.62	1200
1998-07-30	0.62	0.62	0.62	0.62	999
1998-07-31	0.69	0.69	0.69	0.69	9999
1998-08-03	0.62	0.62	0.62	0.62	1299
1998-08-04	0.62	0.62	0.62	0.62	6799
1998-08-05	0.62	0.69	0.62	0.69	16299
1998-08-06	0.62	0.69	0.62	0.62	19999
1998-08-07	0.69	0.69	0.69	0.69	399
1998-08-10	0.62	0.62	0.62	0.62	4800
1998-08-11	0.62	0.69	0.62	0.62	3499
1998-08-12	0.62	0.62	0.62	0.62	50400
1998-08-13	0.56	0.62	0.56	0.62	5199
1998-08-14	0.62	0.62	0.56	0.62	6600
1998-08-17	0.62	0.62	0.56	0.56	19599
1998-08-18	0.62	0.62	0.56	0.56	3399
1998-08-19	0.62	0.62	0.62	0.62	3999
1998-08-20	0.56	0.62	0.56	0.62	11899
1998-08-21	0.56	0.56	0.56	0.56	10599
1998-08-24	0.62	0.62	0.56	0.56	13800
1998-08-25	0.62	0.62	0.50	0.50	7699
1998-08-26	0.56	0.56	0.56	0.56	6300
1998-08-27	0.50	0.50	0.50	0.50	45399
1998-08-28	0.50	0.50	0.50	0.50	9699
1998-08-31	0.50	0.50	0.44	0.44	55999
1998-09-01	0.44	0.50	0.44	0.50	4200
1998-09-02	0.50	0.50	0.44	0.44	5700
1998-09-03	0.50	0.50	0.44	0.44	13099
1998-09-08	0.50	0.56	0.50	0.56	7500
1998-09-09	0.56	0.56	0.56	0.56	12099
1998-09-14	0.56	0.56	0.56	0.56	399
1998-09-15	0.62	0.62	0.62	0.62	99
1998-09-17	0.62	0.62	0.50	0.62	1999
1998-09-23	0.62	0.62	0.62	0.62	30000
1998-09-24	0.56	0.62	0.56	0.56	32100
1998-09-28	0.50	0.50	0.50	0.50	33099
1998-10-01	0.44	0.44	0.44	0.44	30999
1998-10-02	0.44	0.44	0.44	0.44	199
1998-10-05	0.44	0.56	0.44	0.56	35599
1998-10-06	0.50	0.50	0.50	0.50	9000
1998-10-07	0.44	0.44	0.44	0.44	1999
1998-10-08	0.50	0.50	0.38	0.38	118999
1998-10-09	0.38	0.38	0.38	0.38	147000
1998-10-12	0.38	0.38	0.38	0.38	30000
1998-10-13	0.44	0.44	0.44	0.44	21000
1998-10-14	0.44	0.44	0.44	0.44	15000
1998-10-15	0.38	0.44	0.38	0.44	7999
1998-10-19	0.44	0.50	0.44	0.50	21000
1998-10-20	0.50	0.50	0.44	0.44	5599
1998-10-21	0.44	0.44	0.44	0.44	7299
1998-10-22	0.44	0.44	0.44	0.44	10999
1998-10-23	0.44	0.44	0.44	0.44	1899
1998-10-26	0.50	0.56	0.50	0.56	51199
1998-10-27	0.56	0.56	0.56	0.56	55599
1998-10-28	0.62	0.62	0.62	0.62	37999
1998-10-29	0.62	0.62	0.62	0.62	900
1998-10-30	0.69	0.69	0.62	0.69	13099
1998-11-02	0.69	0.75	0.69	0.75	25500
1998-11-03	0.75	0.75	0.69	0.69	13599
1998-11-04	0.69	0.69	0.62	0.62	1299
1998-11-05	0.75	1.13	0.75	1.00	485700
1998-11-06	1.13	1.13	0.88	0.88	44199
1998-11-09	0.94	1.00	0.88	0.94	28399
1998-11-10	0.94	1.00	0.94	1.00	22399
1998-11-11	1.00	1.00	0.88	0.94	19500
1998-11-12	0.88	0.88	0.88	0.88	2499
1998-11-13	0.94	0.94	0.81	0.81	43299
1998-11-16	0.81	0.81	0.69	0.75	59199
1998-11-17	0.75	0.75	0.69	0.75	11299
1998-11-18	0.88	0.88	0.75	0.75	24000
1998-11-19	0.75	0.75	0.75	0.75	7999
1998-11-20	0.81	0.81	0.75	0.75	17799
1998-11-23	0.88	0.88	0.88	0.88	16999
1998-11-24	0.88	0.88	0.75	0.81	45399
1998-11-25	0.88	0.88	0.81	0.81	11599
1998-11-27	0.75	0.88	0.75	0.88	6199
1998-11-30	0.94	0.94	0.88	0.88	4999
1998-12-01	0.81	0.81	0.81	0.81	14199
1998-12-02	0.81	0.81	0.81	0.81	6000
1998-12-03	0.81	0.88	0.81	0.88	9999
1998-12-04	0.81	0.88	0.75	0.88	5799
1998-12-07	0.88	0.88	0.75	0.81	18699
1998-12-08	0.75	0.75	0.62	0.69	56899
1998-12-09	0.75	0.75	0.69	0.69	15199
1998-12-10	0.75	0.81	0.69	0.81	28999
1998-12-11	0.81	0.94	0.81	0.94	49999
1998-12-14	0.94	0.94	0.88	0.88	33600
1998-12-15	0.94	1.00	0.88	0.88	12999
1998-12-16	0.88	0.88	0.81	0.81	9000
1998-12-17	0.88	0.94	0.88	0.88	16299
1998-12-18	0.75	0.88	0.75	0.88	18000
1998-12-21	0.88	0.88	0.75	0.81	17599
1998-12-22	0.81	0.88	0.81	0.88	18099
1998-12-23	0.81	0.88	0.81	0.88	10099
1998-12-24	0.88	0.88	0.75	0.75	2499
1998-12-28	0.88	0.94	0.88	0.88	8299
1998-12-29	0.88	1.13	0.88	1.06	88099
1998-12-30	1.13	1.50	1.13	1.25	159600
1998-12-31	1.44	1.75	1.31	1.63	90000
1999-01-04	1.75	1.75	1.25	1.31	115500
1999-01-05	1.38	1.38	1.25	1.31	10800
1999-01-06	1.25	1.38	1.25	1.38	16099
1999-01-07	1.44	1.50	1.44	1.50	49099
1999-01-08	1.56	1.56	1.25	1.25	47299
1999-01-11	1.38	1.44	1.25	1.25	29799
1999-01-12	1.25	1.38	1.25	1.25	7699
1999-01-13	1.25	1.38	1.19	1.38	24999
1999-01-14	1.38	1.50	1.25	1.44	25899
1999-01-15	1.25	1.44	1.25	1.25	22299
1999-01-19	1.38	1.38	1.25	1.25	33799
1999-01-20	1.31	1.50	1.31	1.38	31699
1999-01-21	1.25	1.25	1.25	1.25	17499
1999-01-22	1.31	1.31	1.19	1.31	8799
1999-01-25	1.31	1.31	1.25	1.25	14700
1999-01-26	1.19	1.31	1.19	1.25	5799
1999-01-27	1.31	1.31	1.25	1.25	12999
1999-01-28	1.25	1.31	1.19	1.19	20799
1999-01-29	1.19	1.31	1.13	1.31	19800
1999-02-01	1.25	1.31	1.25	1.25	31599
1999-02-02	1.25	1.38	1.25	1.38	44899
1999-02-03	1.50	1.50	1.38	1.44	138799
1999-02-04	1.50	1.88	1.50	1.75	133800
1999-02-05	1.81	1.88	1.75	1.81	67699
1999-02-08	1.88	2.00	1.88	1.88	270099
1999-02-09	2.13	2.25	1.75	2.00	382599
1999-02-10	2.25	2.25	1.75	2.06	335199
1999-02-11	2.19	2.19	1.88	1.94	130399
1999-02-12	1.94	1.94	1.63	1.75	75900
1999-02-16	1.69	1.75	1.63	1.63	55599
1999-02-17	1.63	1.69	1.63	1.69	38599
1999-02-18	1.63	1.81	1.63	1.69	55299
1999-02-19	1.69	1.75	1.63	1.63	59299
1999-02-22	1.69	1.75	1.69	1.69	29199
1999-02-23	1.75	1.75	1.50	1.56	57900
1999-02-24	1.50	1.69	1.50	1.69	19999
1999-02-25	1.69	1.69	1.50	1.63	15300
1999-02-26	1.69	1.69	1.56	1.56	5700
1999-03-01	1.63	1.75	1.56	1.56	6900
1999-03-02	1.75	1.75	1.56	1.56	12199
1999-03-03	1.56	1.69	1.56	1.69	22899
1999-03-04	1.69	1.69	1.56	1.69	10099
1999-03-05	1.63	1.75	1.63	1.69	23899
1999-03-08	1.63	1.75	1.56	1.56	29700
1999-03-09	1.56	1.63	1.56	1.63	13500
1999-03-10	1.56	1.69	1.56	1.56	18099
1999-03-11	1.50	1.56	1.50	1.50	44599
1999-03-12	1.63	1.69	1.50	1.56	18600
1999-03-15	1.63	1.69	1.63	1.63	32299
1999-03-16	1.69	1.75	1.56	1.63	29599
1999-03-17	1.69	1.69	1.63	1.63	6000
1999-03-18	1.63	1.69	1.50	1.50	55599
1999-03-19	1.63	1.75	1.50	1.63	54099
1999-03-22	1.63	1.69	1.63	1.63	10599
1999-03-23	1.63	1.75	1.63	1.63	19399
1999-03-24	1.63	1.75	1.63	1.63	19699
1999-03-25	1.63	1.63	1.56	1.56	20700
1999-03-26	1.56	1.63	1.50	1.63	8899
1999-03-29	1.56	1.56	1.56	1.56	999
1999-03-30	1.50	1.50	1.38	1.44	34500
1999-03-31	1.44	1.50	1.38	1.38	19999
1999-04-01	1.38	1.44	1.38	1.44	10299
1999-04-05	1.50	1.56	1.50	1.50	25399
1999-04-06	1.50	1.50	1.31	1.50	13500
1999-04-07	1.38	1.63	1.38	1.63	34599
1999-04-08	1.69	1.88	1.69	1.75	79500
1999-04-09	1.88	1.94	1.81	1.94	69600
1999-04-12	1.94	1.94	1.75	1.94	21999
1999-04-13	1.88	1.88	1.81	1.81	36699
1999-04-14	1.75	1.94	1.75	1.94	39199
1999-04-15	1.88	1.94	1.75	1.94	26700
1999-04-16	1.94	1.94	1.75	1.88	20400
1999-04-19	1.75	1.75	1.75	1.75	2100
1999-04-20	1.75	1.75	1.75	1.75	16299
1999-04-21	1.75	1.88	1.75	1.88	2100
1999-04-22	1.81	1.88	1.81	1.88	600
1999-04-23	1.88	1.88	1.75	1.81	10599
1999-04-26	1.94	1.94	1.81	1.81	14400
1999-04-27	1.94	1.94	1.75	1.75	12000
1999-04-28	1.75	1.88	1.75	1.81	5799
1999-04-29	1.88	1.94	1.75	1.94	37999
1999-04-30	1.94	2.13	1.88	2.00	99699
1999-05-03	2.13	2.25	2.00	2.13	48199
1999-05-04	2.19	2.81	2.13	2.50	125100
1999-05-05	2.63	2.69	2.31	2.44	75999
1999-05-06	2.31	2.50	2.25	2.25	36199
1999-05-07	2.31	2.31	2.13	2.25	10699
1999-05-10	2.25	2.31	2.19	2.25	12000
1999-05-11	2.13	2.13	1.81	2.00	48600
1999-05-12	2.00	2.13	1.94	2.00	28699
1999-05-13	1.94	2.00	1.88	2.00	26599
1999-05-14	1.94	2.00	1.94	1.94	20599
1999-05-17	2.00	2.00	1.88	2.00	30900
1999-05-18	1.94	2.00	1.88	2.00	32700
1999-05-19	2.00	2.00	1.94	1.94	14899
1999-05-20	1.94	1.94	1.88	1.94	10500
1999-05-21	1.94	2.00	1.94	1.94	25999
1999-05-24	1.94	2.00	1.94	1.94	49999
1999-05-25	1.94	1.94	1.88	1.94	5199
1999-05-26	1.88	1.94	1.88	1.88	21999
1999-05-27	1.94	1.94	1.88	1.88	19899
1999-05-28	1.88	1.94	1.88	1.88	3399
1999-06-01	1.94	2.00	1.81	1.94	17899
1999-06-02	1.81	1.94	1.75	1.75	27199
1999-06-03	1.81	1.81	1.69	1.69	7599
1999-06-07	1.69	1.81	1.69	1.81	3699
1999-06-08	1.75	1.75	1.75	1.75	1999
1999-06-09	1.69	1.69	1.63	1.63	16399
1999-06-10	1.56	1.88	1.56	1.81	30099
1999-06-11	1.75	1.88	1.75	1.88	23599
1999-06-14	1.88	1.88	1.88	1.88	11799
1999-06-15	1.88	1.88	1.88	1.88	19999
1999-06-16	1.88	1.94	1.88	1.94	14599
1999-06-17	1.94	1.94	1.81	1.81	1999
1999-06-18	1.69	1.88	1.69	1.75	2299
1999-06-21	1.88	1.88	1.88	1.88	199
1999-06-22	1.75	1.81	1.69	1.81	9399
1999-06-23	1.81	1.81	1.63	1.63	16500
1999-06-24	1.75	1.75	1.63	1.69	4200
1999-06-25	1.81	1.81	1.69	1.69	300
1999-06-29	1.69	1.69	1.63	1.69	7299
1999-06-30	1.75	1.75	1.69	1.69	3000
1999-07-01	1.63	1.88	1.63	1.75	45999
1999-07-02	1.75	1.75	1.75	1.75	900
1999-07-06	1.75	1.75	1.56	1.75	15000
1999-07-07	1.63	1.69	1.63	1.69	2799
1999-07-08	1.75	1.88	1.63	1.81	28500
1999-07-09	1.75	1.75	1.63	1.75	20599
1999-07-12	1.75	1.75	1.69	1.75	6000
1999-07-13	1.75	2.00	1.75	2.00	59400
1999-07-14	2.00	2.00	1.94	1.94	999
1999-07-15	1.88	1.94	1.75	1.94	23199
1999-07-16	1.94	1.94	1.88	1.88	6900
1999-07-19	1.88	1.94	1.88	1.94	4800
1999-07-20	1.94	1.94	1.81	1.81	2499
1999-07-21	1.75	1.75	1.75	1.75	10099
1999-07-22	1.75	1.88	1.75	1.88	9799
1999-07-23	1.94	1.94	1.81	1.81	2799
1999-07-26	1.69	1.88	1.69	1.81	14799
1999-07-27	1.81	1.81	1.75	1.81	2100
1999-07-28	1.81	1.81	1.81	1.81	799
1999-07-29	1.94	1.94	1.81	1.81	2199
1999-07-30	1.75	1.88	1.75	1.88	2599
1999-08-02	1.75	1.75	1.75	1.75	7899
1999-08-03	1.75	1.75	1.69	1.75	18300
1999-08-04	1.69	1.69	1.69	1.69	11700
1999-08-05	1.69	1.69	1.63	1.63	2199
1999-08-06	1.75	1.75	1.63	1.63	6999
1999-08-09	1.63	1.75	1.63	1.75	5199
1999-08-10	1.75	1.75	1.63	1.69	5799
1999-08-11	1.63	1.63	1.63	1.63	3000
1999-08-12	1.69	1.69	1.69	1.69	499
1999-08-13	1.63	1.63	1.63	1.63	4500
1999-08-16	1.63	1.75	1.56	1.56	5400
1999-08-17	1.56	1.56	1.50	1.50	1800
1999-08-18	1.50	1.56	1.50	1.56	10599
1999-08-19	1.50	1.50	1.50	1.50	999
1999-08-20	1.50	1.56	1.50	1.56	2899
1999-08-23	1.50	1.69	1.50	1.69	13999
1999-08-25	1.63	1.63	1.38	1.50	73899
1999-08-26	1.44	1.44	1.44	1.44	2599
1999-08-27	1.44	1.50	1.44	1.50	9099
1999-08-30	1.50	1.50	1.38	1.38	17299
1999-08-31	1.38	1.44	1.38	1.38	28500
1999-09-01	1.31	1.31	1.31	1.31	3999
1999-09-02	1.31	1.38	1.31	1.38	6000
1999-09-03	1.25	1.44	1.25	1.44	6999
1999-09-07	1.31	1.31	1.31	1.31	13699
1999-09-08	1.31	1.38	1.31	1.31	3099
1999-09-09	1.31	1.31	1.25	1.25	14100
1999-09-10	1.31	1.38	1.31	1.31	4399
1999-09-13	1.38	1.38	1.38	1.38	1999
1999-09-14	1.38	1.38	1.38	1.38	300
1999-09-15	1.38	1.38	1.38	1.38	12199
1999-09-16	1.44	1.44	1.38	1.38	1299
1999-09-17	1.38	1.38	1.38	1.38	1999
1999-09-20	1.38	1.38	1.38	1.38	3399
1999-09-21	1.38	1.38	1.25	1.31	2100
1999-09-22	1.31	1.44	1.31	1.44	12900
1999-09-23	1.44	1.44	1.38	1.38	38199
1999-09-24	1.38	1.38	1.38	1.38	2499
1999-09-27	1.38	1.44	1.38	1.38	3999
1999-09-28	1.38	1.38	1.31	1.31	6099
1999-09-29	1.38	1.38	1.31	1.31	6900
1999-09-30	1.31	1.31	1.13	1.25	9999
1999-10-01	1.31	1.38	1.31	1.38	4899
1999-10-04	1.25	1.25	1.25	1.25	199
1999-10-05	1.25	1.25	1.25	1.25	8700
1999-10-06	1.31	1.31	1.19	1.19	10899
1999-10-07	1.19	1.38	1.19	1.38	10500
1999-10-08	1.25	1.38	1.25	1.38	13200
1999-10-11	1.38	1.38	1.25	1.38	10200
1999-10-12	1.25	1.25	1.25	1.25	499
1999-10-13	1.25	1.31	1.19	1.19	11100
1999-10-14	1.19	1.25	0.94	1.25	31999
1999-10-15	1.19	1.25	1.06	1.25	5400
1999-10-18	1.25	1.25	1.00	1.00	42499
1999-10-19	1.00	1.06	1.00	1.00	6799
1999-10-20	1.00	1.06	1.00	1.06	13699
1999-10-21	1.06	1.06	1.00	1.00	3000
1999-10-22	1.06	1.13	1.06	1.13	9699
1999-10-25	1.06	1.19	1.06	1.06	3199
1999-10-26	1.13	1.25	1.13	1.19	2400
1999-10-27	1.13	1.19	1.13	1.19	4099
1999-10-28	1.25	1.44	1.19	1.31	28399
1999-10-29	1.25	1.38	1.25	1.38	9699
1999-11-01	1.25	1.25	1.06	1.19	11400
1999-11-02	1.25	1.25	1.25	1.25	1800
1999-11-03	1.25	1.31	1.25	1.31	19599
1999-11-04	1.31	1.31	1.25	1.25	6300
1999-11-05	1.25	1.25	1.25	1.25	4500
1999-11-08	1.19	1.19	1.19	1.19	1999
1999-11-09	1.25	1.31	1.06	1.25	12600
1999-11-10	1.19	1.31	1.19	1.31	6900
1999-11-11	1.25	1.25	1.19	1.25	3799
1999-11-12	1.25	1.25	1.19	1.19	27699
1999-11-15	1.06	1.19	1.06	1.19	21600
1999-11-16	1.06	1.19	1.06	1.19	2199
1999-11-17	1.19	1.19	1.19	1.19	7200
1999-11-18	1.19	1.25	1.06	1.13	32700
1999-11-19	1.06	1.13	1.00	1.00	111900
1999-11-22	1.06	1.06	1.06	1.06	18999
1999-11-23	1.06	1.06	1.00	1.06	23100
1999-11-24	1.13	1.13	1.00	1.13	49899
1999-11-26	1.13	1.13	1.06	1.06	5599
1999-11-29	1.06	1.13	1.06	1.13	23599
1999-11-30	1.06	1.06	1.00	1.06	18300
1999-12-01	1.06	1.13	1.00	1.13	30300
1999-12-02	1.13	1.13	1.06	1.06	14499
1999-12-03	1.06	1.06	1.06	1.06	36699
1999-12-06	1.06	1.06	1.00	1.00	35499
1999-12-07	1.00	1.06	1.00	1.00	47299
1999-12-08	1.00	1.00	0.94	1.00	12999
1999-12-09	1.00	1.00	0.88	0.94	48699
1999-12-10	0.94	1.00	0.88	1.00	21099
1999-12-13	1.00	1.00	1.00	1.00	9600
1999-12-14	1.00	1.00	0.94	1.00	21600
1999-12-15	1.00	1.00	0.94	1.00	31500
1999-12-16	0.94	1.00	0.94	0.94	22899
1999-12-17	0.94	1.00	0.88	0.94	38599
1999-12-20	0.88	0.94	0.88	0.94	9000
1999-12-21	0.94	0.94	0.81	0.88	84799
1999-12-22	0.88	0.94	0.88	0.94	9600
1999-12-23	0.94	1.00	0.88	0.88	6199
1999-12-27	1.00	1.00	0.81	0.94	36900
1999-12-28	0.88	0.94	0.88	0.88	17599
1999-12-29	0.94	0.94	0.81	0.94	24000
1999-12-30	0.88	1.00	0.88	0.88	49399
1999-12-31	0.81	1.00	0.81	0.94	17299
2000-01-03	0.94	0.94	0.88	0.94	21000
2000-01-04	0.94	0.94	0.88	0.94	24999
2000-01-05	1.00	1.00	0.94	0.94	10999
2000-01-06	0.88	0.94	0.88	0.94	17100
2000-01-07	0.88	0.88	0.88	0.88	10699
2000-01-10	0.81	0.94	0.81	0.94	20499
2000-01-11	0.88	0.91	0.88	0.88	1999
2000-01-12	0.81	0.81	0.81	0.81	8400
2000-01-13	0.88	0.88	0.88	0.88	1399
2000-01-14	0.81	0.81	0.81	0.81	4999
2000-01-18	0.94	0.94	0.88	0.88	16999
2000-01-19	0.88	0.94	0.88	0.94	9499
2000-01-20	0.94	0.94	0.88	0.88	22299
2000-01-21	0.88	1.00	0.88	0.94	26899
2000-01-24	0.94	1.00	0.94	1.00	10699
2000-01-25	0.88	0.94	0.88	0.88	8700
2000-01-26	0.94	0.94	0.88	0.94	16200
2000-01-27	0.88	0.94	0.81	0.81	70399
2000-01-28	0.88	0.88	0.81	0.81	22500
2000-01-31	0.81	0.81	0.81	0.81	13399
2000-02-01	0.88	0.88	0.88	0.88	5499
2000-02-02	0.88	0.88	0.81	0.88	15000
2000-02-03	0.81	0.88	0.81	0.88	4299
2000-02-04	0.81	0.81	0.81	0.81	18199
2000-02-07	0.81	0.88	0.81	0.81	4099
2000-02-08	0.81	0.88	0.81	0.81	12600
2000-02-09	0.88	0.88	0.88	0.88	7699
2000-02-10	0.81	0.88	0.81	0.81	47899
2000-02-11	0.88	0.94	0.81	0.94	66900
2000-02-14	0.94	0.94	0.94	0.94	28800
2000-02-15	1.00	1.00	0.88	1.00	38599
2000-02-16	1.13	1.13	0.88	1.06	36900
2000-02-17	1.13	1.13	1.00	1.00	20799
2000-02-18	1.00	1.13	1.00	1.00	9699
2000-02-22	1.13	1.13	1.00	1.06	19800
2000-02-23	1.13	1.19	1.06	1.06	41100
2000-02-24	1.19	1.19	1.13	1.19	3900
2000-02-25	1.13	1.13	1.06	1.13	40599
2000-02-28	1.13	1.13	1.13	1.13	2799
2000-02-29	1.00	1.13	0.94	0.94	20400
2000-03-01	1.00	1.06	1.00	1.06	18699
2000-03-02	1.00	1.06	1.00	1.00	31999
2000-03-03	0.94	1.13	0.94	1.13	42499
2000-03-06	1.13	1.13	1.13	1.13	399
2000-03-07	1.06	1.13	1.00	1.06	13999
2000-03-08	1.13	1.13	1.06	1.06	10399
2000-03-09	1.00	1.00	1.00	1.00	4800
2000-03-10	1.00	1.06	0.94	1.00	52599
2000-03-13	1.06	1.06	1.00	1.00	21900
2000-03-14	1.00	1.00	0.94	0.94	8799
2000-03-15	0.94	1.00	0.94	1.00	11700
2000-03-16	1.00	1.06	1.00	1.06	9900
2000-03-17	0.94	1.00	0.94	1.00	15300
2000-03-20	0.94	1.00	0.94	1.00	18399
2000-03-21	0.94	1.00	0.94	1.00	9000
2000-03-23	0.94	1.06	0.94	1.06	6499
2000-03-24	0.94	1.00	0.94	1.00	1699
2000-03-27	1.00	1.06	0.94	1.06	14100
2000-03-28	1.00	1.06	0.94	0.94	11400
2000-03-30	1.00	1.00	1.00	1.00	12799
2000-03-31	0.94	1.06	0.94	1.00	27999
2000-04-03	1.06	1.06	1.00	1.00	10299
2000-04-04	1.13	1.44	1.06	1.13	250399
2000-04-05	1.25	1.25	1.13	1.19	23799
2000-04-06	1.19	1.25	1.19	1.19	27300
2000-04-07	1.13	1.13	1.06	1.06	24099
2000-04-10	1.00	1.13	1.00	1.06	499
2000-04-11	0.94	0.94	0.94	0.94	2799
2000-04-12	1.06	1.06	1.00	1.06	4800
2000-04-13	1.00	1.00	1.00	1.00	4899
2000-04-14	1.00	1.00	0.88	0.88	23799
2000-04-17	0.88	0.94	0.88	0.88	8100
2000-04-18	0.94	1.00	0.88	0.94	15000
2000-04-19	1.00	1.00	0.88	1.00	8499
2000-04-20	0.94	0.94	0.88	0.88	399
2000-04-24	0.94	1.00	0.88	1.00	19899
2000-04-25	0.94	0.94	0.88	0.88	17400
2000-04-26	0.88	0.94	0.88	0.94	6600
2000-04-27	0.88	0.94	0.88	0.88	19800
2000-04-28	0.88	0.88	0.88	0.88	2799
2000-05-01	0.88	0.88	0.88	0.88	900
2000-05-02	0.88	0.88	0.88	0.88	1500
2000-05-03	0.94	0.94	0.94	0.94	6000
2000-05-05	0.88	0.88	0.88	0.88	1999
2000-05-08	0.88	0.88	0.88	0.88	15499
2000-05-09	0.88	0.94	0.88	0.94	1999
2000-05-10	0.88	0.88	0.88	0.88	3399
2000-05-11	0.88	0.88	0.88	0.88	10800
2000-05-12	0.81	0.88	0.81	0.88	7999
2000-05-15	0.88	0.94	0.81	0.88	11100
2000-05-16	0.88	0.88	0.88	0.88	999
2000-05-17	0.81	0.81	0.81	0.81	300
2000-05-18	0.81	0.81	0.81	0.81	399
2000-05-19	0.81	0.81	0.81	0.81	9499
2000-05-22	0.88	0.88	0.75	0.81	19599
2000-05-24	0.75	0.81	0.69	0.69	3199
2000-05-25	0.62	0.69	0.44	0.69	133500
2000-05-26	0.62	0.69	0.50	0.56	97899
2000-05-30	0.62	0.69	0.50	0.56	54799
2000-05-31	0.50	0.62	0.50	0.62	35899
2000-06-01	0.62	0.62	0.62	0.62	3499
2000-06-02	0.63	0.69	0.63	0.63	18200
2000-06-05	0.63	0.75	0.63	0.75	20300
2000-06-06	0.81	0.81	0.75	0.75	13900
2000-06-07	0.75	0.75	0.75	0.75	2200
2000-06-08	0.81	0.88	0.75	0.81	6000
2000-06-09	0.81	0.81	0.75	0.75	4700
2000-06-13	0.75	0.81	0.75	0.75	3000
2000-06-14	0.75	0.75	0.63	0.75	21200
2000-06-15	0.75	0.75	0.75	0.75	7400
2000-06-19	0.69	0.69	0.63	0.63	4600
2000-06-20	0.63	0.75	0.63	0.63	29700
2000-06-21	0.75	0.81	0.75	0.75	21300
2000-06-23	0.75	0.75	0.75	0.75	400
2000-06-26	0.88	0.88	0.81	0.81	10700
2000-06-27	0.75	0.81	0.75	0.75	5900
2000-06-28	0.75	0.75	0.69	0.69	50400
2000-06-29	0.63	0.69	0.63	0.69	2300
2000-06-30	0.69	0.69	0.69	0.69	4900
2000-07-03	0.63	0.63	0.63	0.63	2000
2000-07-05	0.75	0.75	0.69	0.69	1300
2000-07-06	0.63	0.69	0.63	0.63	8500
2000-07-07	0.75	0.75	0.75	0.75	3000
2000-07-10	0.75	0.75	0.75	0.75	2300
2000-07-11	0.69	0.81	0.69	0.75	12300
2000-07-12	0.69	0.69	0.69	0.69	7300
2000-07-13	0.63	0.81	0.63	0.81	23100
2000-07-14	0.75	0.81	0.75	0.75	26800
2000-07-17	0.69	0.75	0.69	0.75	22200
2000-07-19	0.75	0.75	0.75	0.75	600
2000-07-20	0.75	0.75	0.75	0.75	1000
2000-07-24	0.75	0.81	0.75	0.81	10100
2000-07-25	0.81	0.81	0.81	0.81	100
2000-07-26	0.75	0.75	0.75	0.75	500
2000-07-27	0.81	0.81	0.69	0.75	41500
2000-07-28	0.75	0.75	0.75	0.75	8600
2000-07-31	0.81	0.81	0.81	0.81	14700
2000-08-01	0.81	0.81	0.75	0.81	8900
2000-08-02	0.81	0.88	0.75	0.88	24400
2000-08-03	0.88	0.88	0.81	0.81	3100
2000-08-04	0.88	0.88	0.88	0.88	1600
2000-08-07	0.88	0.88	0.75	0.75	14700
2000-08-08	0.81	0.88	0.75	0.75	3000
2000-08-09	0.75	0.75	0.75	0.75	6000
2000-08-10	0.69	0.75	0.69	0.75	9400
2000-08-11	0.75	0.81	0.75	0.81	1100
2000-08-14	0.75	0.75	0.75	0.75	2800
2000-08-15	0.75	0.81	0.75	0.81	1200
2000-08-16	0.75	0.75	0.75	0.75	600
2000-08-17	0.75	0.81	0.69	0.75	8900
2000-08-18	0.75	0.75	0.75	0.75	400
2000-08-21	0.75	0.81	0.75	0.81	5200
2000-08-22	0.81	0.81	0.75	0.75	3300
2000-08-23	0.81	0.81	0.75	0.75	1400
2000-08-24	0.69	0.69	0.69	0.69	3200
2000-08-25	0.75	0.75	0.75	0.75	4400
2000-08-28	0.75	0.75	0.75	0.75	600
2000-08-30	0.81	0.81	0.75	0.75	15300
2000-08-31	0.75	0.75	0.75	0.75	1800
2000-09-01	0.69	0.69	0.69	0.69	2600
2000-09-05	0.69	0.75	0.69	0.75	2100
2000-09-06	0.69	0.69	0.69	0.69	8400
2000-09-07	0.69	0.69	0.69	0.69	4100
2000-09-08	0.69	0.69	0.69	0.69	200
2000-09-11	0.69	0.69	0.69	0.69	2900
2000-09-12	0.69	0.69	0.69	0.69	600
2000-09-13	0.63	0.69	0.63	0.69	9500
2000-09-14	0.69	0.69	0.63	0.69	13800
2000-09-15	0.69	0.69	0.63	0.63	17700
2000-09-18	0.63	0.69	0.63	0.69	4200
2000-09-19	0.63	0.63	0.63	0.63	400
2000-09-20	0.69	0.69	0.69	0.69	2000
2000-09-21	0.63	0.69	0.63	0.69	3000
2000-09-22	0.69	0.75	0.69	0.69	15700
2000-09-25	0.69	0.75	0.69	0.75	2400
2000-09-26	0.75	0.75	0.75	0.75	1000
2000-09-27	0.69	0.69	0.63	0.69	10000
2000-09-28	0.75	0.75	0.75	0.75	2000
2000-09-29	0.75	0.75	0.75	0.75	3000
2000-10-02	0.69	0.69	0.69	0.69	500
2000-10-03	0.69	0.69	0.69	0.69	6700
2000-10-04	0.69	0.69	0.63	0.63	6400
2000-10-05	0.69	0.75	0.69	0.75	6800
2000-10-06	0.69	0.75	0.69	0.75	4000
2000-10-09	0.69	0.75	0.69	0.75	2500
2000-10-11	0.69	0.69	0.69	0.69	7900
2000-10-12	0.63	0.69	0.56	0.69	10900
2000-10-13	0.69	0.69	0.69	0.69	500
2000-10-16	0.63	0.63	0.63	0.63	6000
2000-10-18	0.63	0.63	0.63	0.63	3700
2000-10-19	0.63	0.63	0.63	0.63	2800
2000-10-23	0.63	0.63	0.63	0.63	4200
2000-10-24	0.63	0.63	0.63	0.63	400
2000-10-25	0.69	0.69	0.69	0.69	3000
2000-10-26	0.63	0.63	0.63	0.63	1300
2000-10-27	0.63	0.69	0.63	0.69	6200
2000-10-30	0.69	0.69	0.69	0.69	5300
2000-10-31	0.63	0.69	0.63	0.69	6700
2000-11-01	0.69	0.69	0.69	0.69	1800
2000-11-02	0.75	0.75	0.69	0.69	1400
2000-11-03	0.69	0.69	0.63	0.63	8200
2000-11-06	0.69	0.75	0.69	0.69	1500
2000-11-07	0.69	0.75	0.69	0.75	2000
2000-11-08	0.69	0.69	0.69	0.69	1300
2000-11-09	0.69	0.75	0.69	0.75	16200
2000-11-10	0.75	0.75	0.75	0.75	1000
2000-11-13	0.75	0.75	0.75	0.75	1000
2000-11-15	0.75	0.75	0.69	0.69	6200
2000-11-16	0.75	0.75	0.75	0.75	15300
2000-11-17	0.75	0.81	0.75	0.81	2900
2000-11-20	0.75	0.75	0.75	0.75	1400
2000-11-21	0.75	0.75	0.69	0.69	8600
2000-11-22	0.69	0.75	0.69	0.75	33000
2000-11-24	0.75	0.75	0.75	0.75	9500
2000-11-27	0.88	0.88	0.75	0.75	18600
2000-11-28	0.81	0.81	0.81	0.81	13500
2000-11-29	0.81	0.81	0.75	0.81	21900
2000-11-30	0.81	0.81	0.81	0.81	100
2000-12-01	0.75	0.75	0.69	0.75	6400
2000-12-04	0.69	0.75	0.63	0.75	7000
2000-12-05	0.63	0.75	0.63	0.75	14300
2000-12-06	0.69	0.75	0.69	0.75	1100
2000-12-07	0.75	0.75	0.75	0.75	700
2000-12-08	0.69	0.69	0.63	0.63	43000
2000-12-11	0.63	0.75	0.63	0.69	41300
2000-12-12	0.63	0.88	0.63	0.81	10700
2000-12-13	0.75	0.75	0.75	0.75	2000
2000-12-14	0.81	0.81	0.75	0.75	3600
2000-12-15	0.75	0.75	0.75	0.75	4400
2000-12-18	0.75	0.75	0.75	0.75	5700
2000-12-19	0.69	0.69	0.69	0.69	700
2000-12-20	0.69	0.69	0.69	0.69	700
2000-12-21	0.69	0.69	0.69	0.69	400
2000-12-22	0.69	0.69	0.63	0.63	15000
2000-12-26	0.63	0.69	0.63	0.69	14500
2000-12-27	0.63	0.63	0.63	0.63	4100
2000-12-28	0.63	0.63	0.56	0.63	23000
2000-12-29	0.63	0.63	0.56	0.63	30700
2001-01-03	0.56	0.63	0.56	0.63	7000
2001-01-04	0.56	0.63	0.56	0.63	1200
2001-01-05	0.63	0.69	0.56	0.69	21400
2001-01-08	0.69	0.69	0.69	0.69	500
2001-01-09	0.69	0.75	0.69	0.75	4400
2001-01-11	0.75	0.75	0.75	0.75	17800
2001-01-12	0.75	0.75	0.69	0.75	24700
2001-01-16	0.75	0.75	0.75	0.75	5600
2001-01-17	0.69	0.75	0.69	0.75	6200
2001-01-18	0.75	0.88	0.75	0.88	5300
2001-01-19	0.88	0.88	0.69	0.69	23300
2001-01-22	0.88	0.88	0.88	0.88	2000
2001-01-23	0.88	0.88	0.81	0.81	6400
2001-01-24	0.88	0.88	0.88	0.88	200
2001-01-25	0.81	0.81	0.81	0.81	6700
2001-01-26	0.75	0.75	0.75	0.75	8500
2001-01-29	0.75	0.75	0.73	0.73	30000
2001-01-30	0.73	0.88	0.70	0.88	10600
2001-01-31	0.84	0.85	0.80	0.80	2600
2001-02-01	0.78	0.78	0.78	0.78	2000
2001-02-02	0.85	0.85	0.84	0.84	1200
2001-02-05	0.78	0.87	0.78	0.80	3900
2001-02-06	0.81	0.85	0.81	0.85	3400
2001-02-07	0.85	0.85	0.85	0.85	1400
2001-02-08	0.81	0.81	0.75	0.75	2600
2001-02-09	0.75	0.75	0.75	0.75	1000
2001-02-12	0.73	0.73	0.70	0.70	15500
2001-02-13	0.75	0.85	0.75	0.75	7400
2001-02-15	0.71	0.71	0.71	0.71	1000
2001-02-16	0.72	0.75	0.72	0.75	400
2001-02-20	0.75	0.75	0.71	0.75	15500
2001-02-21	0.74	0.74	0.74	0.74	3000
2001-02-22	0.73	0.73	0.72	0.72	6000
2001-02-23	0.75	0.75	0.73	0.73	6500
2001-02-26	0.71	0.71	0.71	0.71	200
2001-02-27	0.74	0.74	0.74	0.74	5000
2001-02-28	0.71	0.73	0.70	0.73	16000
2001-03-01	0.72	0.72	0.72	0.72	10000
2001-03-02	0.73	0.73	0.73	0.73	100
2001-03-05	0.74	0.74	0.73	0.73	5000
2001-03-06	0.72	0.72	0.71	0.72	1700
2001-03-07	0.71	0.75	0.70	0.72	4800
2001-03-09	0.71	0.72	0.71	0.72	1400
2001-03-12	0.71	0.71	0.70	0.70	21000
2001-03-13	0.68	0.69	0.65	0.65	4000
2001-03-14	0.67	0.75	0.67	0.75	600
2001-03-15	0.67	0.75	0.67	0.67	19000
2001-03-16	0.67	0.67	0.67	0.67	1000
2001-03-19	0.67	0.67	0.67	0.67	5000
2001-03-20	0.74	0.74	0.72	0.72	1000
2001-03-21	0.72	0.72	0.67	0.67	18100
2001-03-22	0.65	0.65	0.60	0.60	13500
2001-03-23	0.70	0.70	0.65	0.65	400
2001-03-26	0.60	0.61	0.60	0.61	7300
2001-03-27	0.62	0.62	0.60	0.60	5100
2001-03-28	0.60	0.60	0.60	0.60	4100
2001-03-29	0.60	0.60	0.60	0.60	1900
2001-03-30	0.60	0.60	0.60	0.60	400
2001-04-02	0.56	0.56	0.56	0.56	4000
2001-04-03	0.60	0.61	0.60	0.61	5500
2001-04-04	0.57	0.57	0.56	0.56	9100
2001-04-05	0.61	0.61	0.61	0.61	200
2001-04-06	0.58	0.58	0.58	0.58	500
2001-04-09	0.63	0.70	0.60	0.69	6700
2001-04-10	0.70	0.70	0.70	0.70	1000
2001-04-11	0.65	0.70	0.65	0.70	3400
2001-04-12	0.69	0.69	0.69	0.69	2000
2001-04-16	0.64	0.64	0.60	0.64	5500
2001-04-17	0.60	0.60	0.60	0.60	2000
2001-04-18	0.65	0.65	0.60	0.65	2100
2001-04-23	0.61	0.61	0.61	0.61	1700
2001-04-26	0.61	0.70	0.61	0.70	4900
2001-04-27	0.65	0.70	0.65	0.70	5500
2001-04-30	0.65	0.65	0.62	0.62	3100
2001-05-01	0.62	0.62	0.62	0.62	5000
2001-05-02	0.61	0.69	0.61	0.69	11300
2001-05-03	0.60	0.65	0.60	0.65	11400
2001-05-04	0.65	0.66	0.65	0.66	15900
2001-05-07	0.56	0.72	0.56	0.72	6000
2001-05-08	0.72	0.72	0.62	0.65	4000
2001-05-09	0.65	0.65	0.65	0.65	100
2001-05-10	0.65	0.65	0.62	0.62	5600
2001-05-14	0.67	0.67	0.56	0.56	20800
2001-05-15	0.61	0.62	0.60	0.60	6600
2001-05-16	0.65	0.68	0.61	0.65	9700
2001-05-17	0.68	0.68	0.61	0.61	2700
2001-05-18	0.59	0.64	0.57	0.60	1700
2001-05-21	0.66	0.67	0.66	0.67	4500
2001-05-22	0.69	0.69	0.65	0.65	11000
2001-05-23	0.58	0.58	0.58	0.58	11700
2001-05-24	0.57	0.68	0.50	0.57	41400
2001-05-25	0.57	0.57	0.56	0.56	600
2001-05-29	0.58	0.58	0.58	0.58	200
2001-05-30	0.61	0.61	0.61	0.61	2600
2001-05-31	0.57	0.63	0.57	0.57	2700
2001-06-01	0.64	0.64	0.64	0.64	2000
2001-06-04	0.64	0.64	0.64	0.64	5800
2001-06-05	0.68	0.68	0.68	0.68	2100
2001-06-06	0.68	0.68	0.66	0.66	2200
2001-06-07	0.66	0.66	0.58	0.58	14000
2001-06-11	0.58	0.58	0.58	0.58	13300
2001-06-12	0.62	0.64	0.62	0.64	5100
2001-06-13	0.57	0.64	0.57	0.60	6700
2001-06-14	0.57	0.57	0.50	0.50	6000
2001-06-15	0.60	0.60	0.56	0.56	8000
2001-06-18	0.60	0.60	0.51	0.51	4600
2001-06-20	0.60	0.60	0.55	0.55	200
2001-06-21	0.52	0.52	0.51	0.51	3400
2001-06-22	0.52	0.52	0.51	0.51	23000
2001-06-25	0.53	0.55	0.53	0.55	1200
2001-06-26	0.51	0.51	0.50	0.51	4100
2001-06-27	0.55	0.55	0.55	0.55	2000
2001-06-28	0.52	0.52	0.52	0.52	10000
2001-06-29	0.51	0.51	0.50	0.50	31600
2001-07-02	0.54	0.54	0.54	0.54	2700
2001-07-03	0.52	0.53	0.51	0.52	5200
2001-07-05	0.55	0.55	0.52	0.54	2400
2001-07-06	0.55	0.55	0.54	0.54	2500
2001-07-09	0.55	0.65	0.55	0.55	14000
2001-07-10	0.55	0.65	0.55	0.65	5900
2001-07-11	0.60	0.63	0.60	0.63	9400
2001-07-12	0.64	0.64	0.54	0.54	11000
2001-07-13	0.63	0.64	0.63	0.64	15500
2001-07-16	0.61	0.63	0.61	0.61	1200
2001-07-17	0.64	0.64	0.60	0.60	13800
2001-07-18	0.63	0.63	0.60	0.60	500
2001-07-19	0.58	0.60	0.58	0.60	7000
2001-07-20	0.58	0.58	0.56	0.56	6000
2001-07-23	0.56	0.56	0.55	0.55	5600
2001-07-24	0.54	0.60	0.54	0.60	8600
2001-07-25	0.55	0.55	0.55	0.55	300
2001-07-27	0.59	0.59	0.59	0.59	10000
2001-07-30	0.56	0.56	0.56	0.56	2400
2001-07-31	0.60	0.68	0.60	0.67	53500
2001-08-02	0.62	0.67	0.59	0.67	19100
2001-08-03	0.67	0.70	0.67	0.70	7900
2001-08-06	0.62	0.63	0.62	0.63	2500
2001-08-07	0.63	0.63	0.63	0.63	200
2001-08-08	0.69	0.74	0.64	0.74	5500
2001-08-09	0.75	0.75	0.75	0.75	1300
2001-08-10	0.75	0.75	0.75	0.75	5100
2001-08-13	0.68	0.70	0.68	0.70	3100
2001-08-14	0.70	0.74	0.70	0.70	3000
2001-08-15	0.65	0.65	0.65	0.65	100
2001-08-16	0.70	0.70	0.70	0.70	2100
2001-08-17	0.70	0.74	0.70	0.71	3000
2001-08-20	0.69	0.70	0.69	0.70	1100
2001-08-21	0.74	0.75	0.74	0.75	6600
2001-08-22	0.70	0.75	0.68	0.75	1600
2001-08-23	0.75	0.75	0.75	0.75	1000
2001-08-24	0.75	0.76	0.71	0.76	9200
2001-08-27	0.78	0.78	0.78	0.78	1000
2001-08-28	0.79	0.79	0.79	0.79	2000
2001-08-29	0.78	0.78	0.78	0.78	200
2001-08-30	0.78	0.78	0.75	0.75	800
2001-08-31	0.71	0.71	0.71	0.71	500
2001-09-04	0.71	0.71	0.71	0.71	1500
2001-09-05	0.70	0.71	0.70	0.71	400
2001-09-06	0.71	0.76	0.71	0.76	1100
2001-09-07	0.75	0.75	0.75	0.75	3000
2001-09-10	0.77	0.77	0.70	0.77	4400
2001-09-17	0.77	0.77	0.65	0.65	3300
2001-09-19	0.65	0.70	0.52	0.53	30000
2001-09-20	0.63	0.63	0.63	0.63	500
2001-09-21	0.52	0.52	0.52	0.52	19900
2001-09-24	0.51	0.59	0.51	0.52	13200
2001-09-25	0.60	0.60	0.51	0.51	5000
2001-09-28	0.53	0.53	0.51	0.51	2700
2001-10-02	0.51	0.51	0.51	0.51	1000
2001-10-04	0.52	0.52	0.52	0.52	2100
2001-10-08	0.51	0.51	0.51	0.51	300
2001-10-09	0.59	0.59	0.52	0.52	2900
2001-10-10	0.52	0.62	0.52	0.62	1600
2001-10-11	0.55	0.55	0.55	0.55	7600
2001-10-12	0.55	0.62	0.55	0.62	2100
2001-10-15	0.56	0.56	0.56	0.56	1000
2001-10-17	0.55	0.56	0.55	0.55	9200
2001-10-18	0.55	0.56	0.55	0.56	5500
2001-10-23	0.52	0.52	0.52	0.52	200
2001-10-24	0.54	0.54	0.54	0.54	1500
2001-10-26	0.52	0.56	0.51	0.56	14800
2001-10-29	0.59	0.59	0.59	0.59	300
2001-10-30	0.60	0.60	0.60	0.60	2000
2001-10-31	0.60	0.60	0.60	0.60	1200
2001-11-01	0.57	0.57	0.57	0.57	2000
2001-11-02	0.52	0.60	0.52	0.60	3000
2001-11-05	0.65	0.65	0.61	0.65	7300
2001-11-06	0.60	0.72	0.60	0.72	5100
2001-11-07	0.63	0.72	0.62	0.62	8100
2001-11-08	0.62	0.62	0.62	0.62	5500
2001-11-09	0.62	0.62	0.62	0.62	1200
2001-11-12	0.62	0.62	0.62	0.62	1400
2001-11-13	0.62	0.62	0.62	0.62	1000
2001-11-14	0.62	0.63	0.60	0.63	6300
2001-11-15	0.60	0.64	0.56	0.64	18300
2001-11-16	0.56	0.56	0.56	0.56	1000
2001-11-19	0.65	0.65	0.55	0.55	6000
2001-11-20	0.55	0.55	0.55	0.55	400
2001-11-21	0.58	0.60	0.54	0.60	1200
2001-11-23	0.60	0.60	0.56	0.56	3100
2001-11-26	0.55	0.56	0.55	0.56	12300
2001-11-27	0.59	0.60	0.55	0.55	3500
2001-11-28	0.55	0.55	0.55	0.55	1000
2001-11-29	0.55	0.55	0.55	0.55	2000
2001-11-30	0.55	0.63	0.55	0.63	6100
2001-12-03	0.63	0.63	0.58	0.58	3200
2001-12-04	0.61	0.62	0.55	0.55	7100
2001-12-05	0.55	0.60	0.55	0.60	11800
2001-12-10	0.60	0.60	0.60	0.60	2000
2001-12-11	0.54	0.55	0.53	0.54	22300
2001-12-12	0.54	0.60	0.54	0.60	7700
2001-12-13	0.60	0.61	0.60	0.60	11000
2001-12-14	0.60	0.61	0.60	0.60	5600
2001-12-17	0.60	0.65	0.60	0.65	21000
2001-12-18	0.64	0.65	0.64	0.64	5500
2001-12-19	0.62	0.62	0.52	0.52	53100
2001-12-20	0.53	0.57	0.53	0.57	4700
2001-12-21	0.55	0.58	0.54	0.54	6000
2001-12-24	0.52	0.59	0.52	0.57	12500
2001-12-26	0.58	0.58	0.58	0.58	3700
2001-12-27	0.59	0.59	0.55	0.59	9000
2001-12-28	0.52	0.60	0.52	0.55	17400
2001-12-31	0.52	0.56	0.52	0.54	43800
2002-01-02	0.57	0.57	0.53	0.53	5200
2002-01-03	0.56	0.56	0.56	0.56	1000
2002-01-04	0.56	0.56	0.52	0.55	13000
2002-01-07	0.52	0.55	0.52	0.52	11600
2002-01-08	0.52	0.54	0.48	0.54	47700
2002-01-09	0.50	0.54	0.50	0.54	9700
2002-01-11	0.54	0.54	0.52	0.54	9800
2002-01-14	0.55	0.56	0.55	0.56	1100
2002-01-15	0.56	0.56	0.56	0.56	2200
2002-01-16	0.55	0.55	0.55	0.55	100
2002-01-18	0.53	0.54	0.53	0.54	800
2002-01-22	0.55	0.55	0.52	0.52	9700
2002-01-23	0.50	0.53	0.50	0.53	10100
2002-01-24	0.50	0.51	0.50	0.50	19400
2002-01-25	0.50	0.50	0.46	0.46	13500
2002-01-28	0.47	0.47	0.44	0.47	24000
2002-01-29	0.46	0.46	0.44	0.44	14100
2002-01-30	0.44	0.44	0.42	0.43	10800
2002-01-31	0.44	0.44	0.43	0.43	3000
2002-02-01	0.43	0.43	0.43	0.43	3000
2002-02-04	0.42	0.42	0.40	0.41	14000
2002-02-05	0.41	0.42	0.35	0.38	20000
2002-02-06	0.38	0.38	0.38	0.38	34900
2002-02-07	0.38	0.42	0.38	0.42	7600
2002-02-08	0.42	0.42	0.36	0.42	6100
2002-02-11	0.42	0.42	0.42	0.42	2400
2002-02-12	0.44	0.44	0.44	0.44	1800
2002-02-13	0.45	0.49	0.45	0.46	18100
2002-02-14	0.49	0.49	0.45	0.45	900
2002-02-15	0.49	0.49	0.49	0.49	1200
2002-02-19	0.45	0.49	0.45	0.49	3000
2002-02-20	0.47	0.47	0.47	0.47	1000
2002-02-21	0.47	0.47	0.47	0.47	2500
2002-02-22	0.43	0.43	0.43	0.43	300
2002-02-25	0.46	0.49	0.40	0.45	28000
2002-02-27	0.48	0.48	0.48	0.48	2000
2002-02-28	0.41	0.41	0.41	0.41	100
2002-03-01	0.41	0.41	0.41	0.41	200
2002-03-04	0.45	0.50	0.45	0.49	18200
2002-03-07	0.50	0.50	0.45	0.45	15400
2002-03-08	0.45	0.45	0.45	0.45	2000
2002-03-11	0.47	0.50	0.43	0.43	27800
2002-03-12	0.47	0.47	0.47	0.47	1000
2002-03-13	0.42	0.49	0.41	0.41	28400
2002-03-14	0.45	0.45	0.45	0.45	4000
2002-03-15	0.45	0.45	0.45	0.45	2000
2002-03-18	0.45	0.48	0.43	0.48	13400
2002-03-19	0.45	0.50	0.45	0.48	46000
2002-03-20	0.50	0.50	0.46	0.46	2600
2002-03-21	0.50	0.50	0.46	0.50	4200
2002-03-22	0.46	0.49	0.46	0.46	6300
2002-03-25	0.49	0.49	0.49	0.49	500
2002-03-26	0.47	0.54	0.47	0.52	3300
2002-03-27	0.51	0.54	0.45	0.54	9700
2002-03-28	0.52	0.52	0.47	0.47	7000
2002-04-01	0.52	0.52	0.48	0.48	3200
2002-04-02	0.51	0.54	0.46	0.46	10200
2002-04-03	0.46	0.50	0.46	0.50	8200
2002-04-04	0.49	0.51	0.49	0.51	3900
2002-04-05	0.50	0.50	0.50	0.50	2100
2002-04-08	0.50	0.53	0.50	0.53	6200
2002-04-09	0.47	0.48	0.47	0.47	17900
2002-04-10	0.48	0.50	0.47	0.47	6000
2002-04-11	0.48	0.48	0.48	0.48	2000
2002-04-12	0.48	0.48	0.48	0.48	500
2002-04-15	0.51	0.52	0.46	0.46	26700
2002-04-16	0.45	0.50	0.45	0.50	4300
2002-04-17	0.50	0.50	0.48	0.48	5200
2002-04-18	0.46	0.46	0.46	0.46	700
2002-04-19	0.48	0.50	0.48	0.50	15100
2002-04-22	0.50	0.50	0.50	0.50	3400
2002-04-24	0.50	0.50	0.50	0.50	1000
2002-04-26	0.46	0.46	0.46	0.46	1700
2002-04-29	0.47	0.50	0.47	0.50	2400
2002-04-30	0.50	0.51	0.50	0.51	6500
2002-05-01	0.51	0.51	0.49	0.50	6300
2002-05-02	0.48	0.50	0.48	0.50	1000
2002-05-03	0.48	0.51	0.48	0.51	6900
2002-05-06	0.51	0.51	0.51	0.51	1100
2002-05-07	0.51	0.55	0.51	0.55	21000
2002-05-08	0.55	0.55	0.54	0.54	6100
2002-05-09	0.54	0.55	0.54	0.55	1500
2002-05-10	0.55	0.61	0.55	0.60	32700
2002-05-13	0.60	0.62	0.60	0.60	5800
2002-05-14	0.63	0.64	0.60	0.60	16500
2002-05-15	0.55	0.55	0.55	0.55	2000
2002-05-17	0.58	0.60	0.58	0.59	3100
2002-05-20	0.55	0.60	0.55	0.60	24900
2002-05-21	0.59	0.62	0.58	0.62	7000
2002-05-22	0.61	0.62	0.60	0.62	29500
2002-05-23	0.55	0.65	0.55	0.65	1900
2002-05-24	0.55	0.61	0.55	0.56	11000
2002-05-28	0.55	0.60	0.55	0.60	4400
2002-05-29	0.60	0.60	0.60	0.60	900
2002-05-31	0.64	0.64	0.64	0.64	1000
2002-06-03	0.64	0.65	0.64	0.65	1600
2002-06-05	0.65	0.65	0.58	0.62	2600
2002-06-06	0.58	0.58	0.58	0.58	1000
2002-06-07	0.56	0.62	0.55	0.62	3000
2002-06-10	0.62	0.62	0.60	0.60	5500
2002-06-11	0.59	0.59	0.59	0.59	5500
2002-06-12	0.55	0.55	0.55	0.55	3800
2002-06-14	0.49	0.49	0.42	0.42	28500
2002-06-17	0.43	0.50	0.43	0.50	7900
2002-06-19	0.45	0.45	0.44	0.44	3000
2002-06-20	0.46	0.46	0.46	0.46	700
2002-06-21	0.46	0.46	0.46	0.46	200
2002-06-24	0.46	0.46	0.44	0.46	5400
2002-06-25	0.47	0.48	0.46	0.46	8000
2002-06-26	0.46	0.46	0.44	0.46	15500
2002-06-27	0.46	0.46	0.46	0.46	400
2002-06-28	0.42	0.54	0.42	0.54	12300
2002-07-01	0.46	0.46	0.46	0.46	3000
2002-07-03	0.50	0.50	0.45	0.45	21800
2002-07-05	0.43	0.43	0.43	0.43	2000
2002-07-08	0.45	0.48	0.45	0.48	4000
2002-07-09	0.48	0.49	0.46	0.46	27200
2002-07-11	0.45	0.45	0.43	0.43	57800
2002-07-12	0.45	0.45	0.45	0.45	6200
2002-07-15	0.45	0.45	0.45	0.45	4000
2002-07-16	0.45	0.47	0.45	0.47	1000
2002-07-17	0.49	0.49	0.48	0.48	7000
2002-07-18	0.46	0.46	0.46	0.46	200
2002-07-19	0.45	0.45	0.43	0.43	22400
2002-07-22	0.43	0.50	0.43	0.43	7800
2002-07-23	0.43	0.43	0.43	0.43	1100
2002-07-24	0.43	0.43	0.43	0.43	1100
2002-07-26	0.43	0.43	0.43	0.43	1000
2002-07-29	0.43	0.50	0.40	0.40	3500
2002-07-30	0.41	0.41	0.40	0.40	1000
2002-07-31	0.40	0.40	0.40	0.40	2500
2002-08-02	0.43	0.43	0.43	0.43	2800
2002-08-05	0.38	0.38	0.38	0.38	5000
2002-08-06	0.40	0.40	0.32	0.33	27900
2002-08-07	0.35	0.35	0.35	0.35	3000
2002-08-08	0.35	0.40	0.35	0.40	25900
2002-08-09	0.40	0.40	0.35	0.35	4000
2002-08-12	0.42	0.42	0.42	0.42	2000
2002-08-14	0.42	0.42	0.40	0.40	1000
2002-08-15	0.42	0.42	0.42	0.42	5000
2002-08-19	0.43	0.43	0.43	0.43	22200
2002-08-20	0.47	0.50	0.47	0.50	1900
2002-08-22	0.45	0.46	0.40	0.45	5400
2002-08-27	0.44	0.44	0.44	0.44	100
2002-08-30	0.45	0.45	0.44	0.44	2500
2002-09-03	0.38	0.39	0.38	0.39	11000
2002-09-04	0.40	0.41	0.40	0.40	2100
2002-09-05	0.41	0.45	0.41	0.45	600
2002-09-09	0.49	0.49	0.49	0.49	100
2002-09-10	0.45	0.45	0.45	0.45	13000
2002-09-18	0.44	0.44	0.44	0.44	1200
2002-09-19	0.43	0.43	0.43	0.43	1700
2002-09-20	0.43	0.43	0.43	0.43	1000
2002-09-23	0.43	0.43	0.43	0.43	1500
2002-09-25	0.43	0.44	0.43	0.43	2400
2002-09-26	0.49	0.49	0.48	0.48	2500
2002-09-30	0.43	0.43	0.40	0.40	21900
2002-10-01	0.45	0.45	0.41	0.41	20200
2002-10-02	0.39	0.44	0.39	0.44	2500
2002-10-03	0.38	0.46	0.38	0.45	8700
2002-10-04	0.43	0.45	0.37	0.45	7100
2002-10-07	0.45	0.45	0.45	0.45	500
2002-10-08	0.43	0.43	0.43	0.43	200
2002-10-09	0.38	0.38	0.38	0.38	2500
2002-10-10	0.42	0.42	0.40	0.40	1800
2002-10-11	0.41	0.41	0.41	0.41	600
2002-10-16	0.40	0.40	0.40	0.40	100
2002-10-18	0.38	0.41	0.38	0.41	2000
2002-10-23	0.37	0.37	0.37	0.37	12600
2002-10-28	0.39	0.39	0.39	0.39	1000
2002-10-29	0.38	0.40	0.38	0.40	2800
2002-10-31	0.40	0.40	0.36	0.40	23200
2002-11-04	0.38	0.41	0.38	0.41	6500
2002-11-05	0.43	0.43	0.43	0.43	2200
2002-11-06	0.43	0.50	0.43	0.50	5900
2002-11-08	0.48	0.48	0.39	0.39	5200
2002-11-11	0.38	0.38	0.38	0.38	100
2002-11-12	0.43	0.44	0.43	0.44	6000
2002-11-13	0.49	0.49	0.45	0.48	12400
2002-11-14	0.47	0.50	0.47	0.50	3400
2002-11-15	0.49	0.55	0.49	0.55	77700
2002-11-18	0.52	0.53	0.51	0.53	8900
2002-11-19	0.50	0.50	0.50	0.50	200
2002-11-20	0.48	0.48	0.48	0.48	2000
2002-11-21	0.50	0.54	0.50	0.54	1800
2002-11-22	0.54	0.55	0.54	0.54	5500
2002-11-25	0.55	0.60	0.55	0.57	13100
2002-11-26	0.57	0.57	0.52	0.52	4000
2002-11-27	0.54	0.56	0.52	0.56	4500
2002-11-29	0.56	0.56	0.56	0.56	3200
2002-12-02	0.57	0.57	0.53	0.55	9200
2002-12-04	0.57	0.57	0.57	0.57	2000
2002-12-05	0.57	0.57	0.54	0.55	8900
2002-12-06	0.56	0.56	0.51	0.54	13900
2002-12-09	0.51	0.51	0.51	0.51	800
2002-12-10	0.53	0.55	0.50	0.50	2100
2002-12-11	0.50	0.50	0.50	0.50	700
2002-12-12	0.50	0.54	0.49	0.49	5800
2002-12-13	0.49	0.49	0.49	0.49	1500
2002-12-16	0.50	0.50	0.47	0.47	3600
2002-12-17	0.50	0.53	0.50	0.53	5200
2002-12-18	0.50	0.50	0.50	0.50	100
2002-12-19	0.50	0.50	0.50	0.50	100
2002-12-24	0.50	0.50	0.50	0.50	3000
2002-12-26	0.50	0.50	0.48	0.48	20400
2002-12-27	0.50	0.51	0.48	0.50	68700
2002-12-30	0.49	0.50	0.49	0.50	2400
2002-12-31	0.50	0.52	0.49	0.52	18400
2003-01-02	0.52	0.53	0.52	0.53	2500
2003-01-03	0.55	0.66	0.51	0.65	58400
2003-01-06	0.72	0.79	0.72	0.76	68200
2003-01-07	0.79	0.79	0.60	0.70	19700
2003-01-08	0.71	0.71	0.56	0.70	52100
2003-01-09	0.69	0.75	0.65	0.65	25800
2003-01-10	0.75	0.75	0.66	0.66	3000
2003-01-13	0.73	0.75	0.73	0.75	10700
2003-01-14	0.74	0.74	0.68	0.74	14100
2003-01-15	0.71	0.75	0.70	0.70	1900
2003-01-16	0.72	0.74	0.69	0.74	17700
2003-01-17	0.71	0.72	0.69	0.69	12900
2003-01-21	0.69	0.74	0.69	0.74	2300
2003-01-22	0.72	0.72	0.72	0.72	1800
2003-01-23	0.74	0.77	0.72	0.74	81300
2003-01-24	0.78	0.78	0.73	0.77	25000
2003-01-27	0.80	0.80	0.76	0.79	21200
2003-01-28	0.79	0.79	0.70	0.79	9500
2003-01-29	0.79	0.79	0.79	0.79	300
2003-01-30	0.79	0.79	0.75	0.79	10000
2003-01-31	0.80	0.80	0.78	0.80	21200
2003-02-03	0.81	0.84	0.77	0.79	27700
2003-02-04	0.78	0.79	0.77	0.77	1800
2003-02-05	0.80	0.80	0.79	0.79	1700
2003-02-06	0.75	0.83	0.75	0.76	13600
2003-02-07	0.84	0.84	0.74	0.74	5900
2003-02-10	0.75	0.75	0.73	0.74	5000
2003-02-11	0.84	0.89	0.83	0.87	50000
2003-02-12	0.89	1.00	0.89	0.93	67500
2003-02-13	0.99	1.02	0.94	0.96	152200
2003-02-14	1.00	1.04	1.00	1.01	43300
2003-02-18	1.05	1.05	0.95	0.98	42800
2003-02-19	0.98	1.04	0.95	0.99	99800
2003-02-20	1.00	1.20	1.00	1.18	97700
2003-02-21	1.18	1.20	1.12	1.16	41900
2003-02-24	1.17	1.17	1.02	1.02	32900
2003-02-25	1.01	1.06	0.85	1.06	53400
2003-02-26	1.07	1.13	0.97	1.02	21900
2003-02-27	1.12	1.12	1.06	1.06	16300
2003-02-28	1.07	1.07	0.95	1.00	28400
2003-03-03	1.00	1.05	0.98	0.99	12200
2003-03-04	1.00	1.05	0.97	1.04	22400
2003-03-05	0.98	1.04	0.98	1.02	4500
2003-03-06	1.02	1.04	0.92	1.00	23700
2003-03-07	0.95	1.05	0.95	1.05	8200
2003-03-10	1.00	1.05	1.00	1.04	6800
2003-03-11	1.10	1.10	1.05	1.05	2900
2003-03-12	1.05	1.05	0.95	0.99	15300
2003-03-13	1.00	1.02	0.95	0.95	7100
2003-03-14	0.95	1.01	0.95	0.97	29800
2003-03-17	0.95	1.01	0.95	0.99	17500
2003-03-18	1.00	1.02	1.00	1.02	9400
2003-03-19	1.01	1.01	0.95	0.99	25700
2003-03-21	0.96	1.00	0.96	0.98	13300
2003-03-24	0.96	0.99	0.95	0.99	6300
2003-03-25	0.95	0.95	0.80	0.94	31900
2003-03-26	0.87	1.07	0.87	1.07	25800
2003-03-27	0.99	1.04	0.99	1.00	2900
2003-03-28	1.00	1.10	1.00	1.04	25200
2003-03-31	0.95	1.02	0.95	1.02	7400
2003-04-01	1.00	1.01	0.99	1.01	13800
2003-04-02	1.00	1.01	1.00	1.00	22200
2003-04-03	1.00	1.03	1.00	1.03	13200
2003-04-04	1.03	1.03	0.91	1.01	8500
2003-04-07	1.03	1.03	0.92	1.00	7300
2003-04-08	0.97	1.03	0.96	1.00	16600
2003-04-09	1.00	1.02	0.97	1.02	5500
2003-04-10	1.02	1.02	0.99	1.01	5100
2003-04-11	0.98	0.98	0.98	0.98	8500
2003-04-14	1.00	1.00	0.98	1.00	8700
2003-04-15	1.00	1.30	1.00	1.26	109700
2003-04-16	1.25	1.38	1.20	1.28	74000
2003-04-17	1.26	1.42	1.25	1.35	66200
2003-04-21	1.37	1.48	1.35	1.45	86000
2003-04-22	1.45	1.45	1.36	1.39	29800
2003-04-23	1.35	1.41	1.15	1.25	35500
2003-04-24	1.30	1.41	1.16	1.30	17500
2003-04-25	1.31	1.31	1.25	1.31	18700
2003-04-28	1.28	1.31	1.20	1.28	14600
2003-04-29	1.28	1.50	1.20	1.43	43800
2003-04-30	1.50	1.55	1.35	1.55	132400
2003-05-01	1.55	1.55	1.30	1.38	45700
2003-05-02	1.36	1.45	1.32	1.43	27000
2003-05-05	1.45	1.45	1.31	1.33	9500
2003-05-06	1.32	1.38	1.21	1.21	49300
2003-05-07	1.30	1.70	1.30	1.63	747900
2003-05-08	1.75	1.83	1.62	1.82	332600
2003-05-09	1.81	1.83	1.67	1.73	159700
2003-05-12	1.69	1.90	1.56	1.80	132400
2003-05-13	1.83	1.83	1.65	1.79	91200
2003-05-14	1.77	1.79	1.65	1.65	62700
2003-05-15	1.65	1.71	1.62	1.64	36200
2003-05-16	1.66	1.75	1.63	1.75	125600
2003-05-19	1.79	1.80	1.67	1.70	61600
2003-05-20	1.69	1.75	1.68	1.68	53700
2003-05-21	1.69	1.75	1.67	1.75	70800
2003-05-22	1.75	1.75	1.65	1.70	53000
2003-05-23	1.71	1.73	1.67	1.67	32700
2003-05-27	1.67	1.73	1.64	1.73	57700
2003-05-28	1.64	1.75	1.64	1.75	53200
2003-05-29	1.75	1.75	1.61	1.72	54100
2003-05-30	1.74	1.74	1.62	1.68	25500
2003-06-02	1.66	1.79	1.65	1.68	51200
2003-06-03	1.70	1.85	1.66	1.77	93800
2003-06-04	1.78	1.78	1.70	1.70	29900
2003-06-05	1.71	1.75	1.68	1.68	18100
2003-06-06	1.69	1.75	1.62	1.64	40700
2003-06-09	1.62	1.74	1.56	1.60	42800
2003-06-10	1.55	1.62	1.40	1.60	80900
2003-06-11	1.62	1.74	1.54	1.61	26300
2003-06-12	1.60	1.63	1.48	1.63	21900
2003-06-13	1.60	1.60	1.50	1.50	34000
2003-06-16	1.74	1.74	1.64	1.73	124400
2003-06-17	1.74	1.79	1.72	1.76	63400
2003-06-18	1.75	1.94	1.75	1.94	138900
2003-06-19	1.92	1.92	1.75	1.75	73500
2003-06-20	1.81	1.89	1.80	1.85	13000
2003-06-23	1.87	1.92	1.85	1.86	55700
2003-06-24	1.87	1.89	1.80	1.86	18600
2003-06-25	1.87	1.87	1.79	1.79	8600
2003-06-26	1.86	1.89	1.75	1.79	19400
2003-06-27	1.81	1.89	1.71	1.82	23000
2003-06-30	1.80	1.86	1.73	1.84	11200
2003-07-01	1.76	1.84	1.76	1.80	11000
2003-07-02	1.80	1.80	1.75	1.79	6700
2003-07-03	1.77	1.78	1.73	1.78	16000
2003-07-07	1.83	1.84	1.74	1.83	28300
2003-07-08	1.85	1.90	1.83	1.90	55000
2003-07-09	1.89	1.92	1.84	1.92	66900
2003-07-10	1.90	1.91	1.85	1.90	33000
2003-07-11	1.80	1.92	1.80	1.90	42000
2003-07-14	1.90	1.92	1.81	1.87	40800
2003-07-15	1.83	1.85	1.76	1.83	21900
2003-07-16	1.86	1.87	1.80	1.83	19100
2003-07-17	1.83	1.83	1.73	1.79	39500
2003-07-18	1.75	1.85	1.69	1.85	63200
2003-07-21	1.85	1.85	1.70	1.83	50200
2003-07-22	1.78	1.85	1.73	1.73	21100
2003-07-23	1.83	1.83	1.76	1.81	1700
2003-07-24	1.76	1.82	1.76	1.81	10600
2003-07-25	1.80	1.82	1.75	1.75	37900
2003-07-28	1.71	1.78	1.71	1.74	10400
2003-07-29	1.74	1.77	1.70	1.70	6400
2003-07-30	1.70	1.77	1.60	1.76	45200
2003-07-31	1.76	1.77	1.73	1.75	7300
2003-08-01	1.71	1.76	1.65	1.76	1700
2003-08-04	1.78	1.85	1.66	1.73	49100
2003-08-05	1.67	1.78	1.62	1.78	24500
2003-08-06	1.75	1.80	1.62	1.74	26600
2003-08-07	1.74	1.74	1.62	1.69	16800
2003-08-08	1.62	1.74	1.61	1.71	25700
2003-08-11	1.65	1.74	1.63	1.74	32500
2003-08-12	1.72	1.78	1.61	1.70	36500
2003-08-13	1.70	1.70	1.60	1.69	17000
2003-08-14	1.65	1.68	1.58	1.67	37200
2003-08-15	1.60	1.60	1.60	1.60	2500
2003-08-18	1.60	1.69	1.60	1.62	15500
2003-08-19	1.61	1.75	1.61	1.75	25300
2003-08-20	1.75	1.75	1.70	1.72	5200
2003-08-21	1.88	2.14	1.85	1.96	730100
2003-08-22	2.01	2.19	1.98	2.10	525300
2003-08-25	2.11	2.14	1.94	2.10	191000
2003-08-26	2.10	2.20	2.05	2.20	236000
2003-08-27	2.25	2.28	2.15	2.23	242000
2003-08-28	2.24	2.30	2.18	2.24	145400
2003-08-29	2.24	2.35	2.14	2.30	187600
2003-09-02	2.28	2.29	2.21	2.28	167700
2003-09-03	2.28	2.28	2.16	2.24	103300
2003-09-04	2.24	2.24	2.09	2.11	94600
2003-09-05	2.01	2.25	2.01	2.14	106600
2003-09-08	2.13	2.13	2.00	2.08	152500
2003-09-09	2.10	2.10	1.89	2.04	96100
2003-09-10	1.90	2.09	1.90	2.09	124800
2003-09-11	2.09	2.14	2.00	2.14	75600
2003-09-12	2.05	2.15	1.98	2.01	73800
2003-09-15	1.98	2.15	1.98	2.07	39300
2003-09-16	2.10	2.10	2.01	2.07	26700
2003-09-17	2.09	2.09	2.01	2.05	26600
2003-09-18	2.02	2.09	2.01	2.09	44500
2003-09-19	2.07	2.09	2.02	2.09	65600
2003-09-22	2.09	2.10	2.04	2.10	35000
2003-09-23	2.10	2.10	2.03	2.09	42800
2003-09-24	2.09	2.16	2.03	2.12	117700
2003-09-25	2.15	2.48	2.13	2.45	434800
2003-09-26	2.49	2.49	2.18	2.21	171700
2003-09-29	2.20	2.24	2.13	2.14	54600
2003-09-30	2.14	2.24	2.11	2.24	43100
2003-10-01	2.25	2.30	2.15	2.27	89600
2003-10-02	2.21	2.26	2.20	2.26	21600
2003-10-03	2.28	2.29	2.18	2.20	33600
2003-10-06	2.15	2.25	2.15	2.24	31200
2003-10-07	2.28	2.32	2.20	2.30	29300
2003-10-08	2.31	2.39	2.23	2.29	32600
2003-10-09	2.30	2.37	2.24	2.33	46900
2003-10-10	2.32	2.37	2.31	2.35	45200
2003-10-13	2.38	2.63	2.38	2.60	201100
2003-10-14	2.58	2.69	2.52	2.60	156600
2003-10-15	2.62	2.63	2.52	2.54	95200
2003-10-16	2.54	2.57	2.51	2.55	85200
2003-10-17	2.57	2.64	2.51	2.60	55600
2003-10-20	2.60	2.65	2.30	2.50	145800
2003-10-21	2.46	2.54	2.40	2.50	51700
2003-10-22	2.55	2.56	2.31	2.44	52600
2003-10-23	2.44	2.54	2.35	2.52	49800
2003-10-24	2.54	2.54	2.40	2.45	36600
2003-10-27	2.35	2.49	2.35	2.38	74900
2003-10-28	2.38	2.38	2.27	2.27	116100
2003-10-29	2.29	2.38	2.15	2.38	241000
2003-10-30	2.48	2.75	2.44	2.69	405100
2003-10-31	2.74	2.75	2.55	2.61	112400
2003-11-03	2.30	2.31	1.75	1.91	1353400
2003-11-04	1.94	2.00	1.84	1.89	372300
2003-11-05	1.89	1.93	1.75	1.77	227400
2003-11-06	1.80	1.83	1.61	1.65	301500
2003-11-07	1.66	1.82	1.66	1.82	196700
2003-11-10	1.83	1.83	1.78	1.82	110300
2003-11-11	1.81	1.81	1.75	1.77	49100
2003-11-12	1.76	1.79	1.70	1.73	140300
2003-11-13	1.70	1.75	1.67	1.68	97900
2003-11-14	1.68	1.77	1.64	1.76	137800
2003-11-17	1.77	1.79	1.71	1.78	70700
2003-11-18	1.78	1.81	1.75	1.80	140200
2003-11-19	1.78	1.84	1.75	1.81	152000
2003-11-20	1.82	1.83	1.75	1.76	137000
2003-11-21	1.79	1.79	1.74	1.75	21700
2003-11-24	1.73	1.73	1.67	1.70	63300
2003-11-25	1.70	1.71	1.65	1.68	77300
2003-11-26	1.67	1.75	1.66	1.74	56600
2003-11-28	1.73	1.75	1.70	1.72	11700
2003-12-01	1.71	1.73	1.71	1.71	21400
2003-12-02	1.72	1.73	1.65	1.71	60000
2003-12-03	1.69	1.70	1.66	1.69	63200
2003-12-04	1.68	1.70	1.65	1.68	96900
2003-12-05	1.66	1.67	1.61	1.63	46300
2003-12-08	1.61	1.61	1.50	1.55	71600
2003-12-09	1.55	1.55	1.49	1.53	235200
2003-12-10	1.52	1.52	1.44	1.46	162600
2003-12-11	1.50	1.51	1.43	1.50	66800
2003-12-12	1.50	1.51	1.42	1.45	60900
2003-12-15	1.43	1.52	1.43	1.46	21300
2003-12-16	1.46	1.52	1.41	1.42	49700
2003-12-17	1.49	1.49	1.40	1.43	53300
2003-12-18	1.41	1.43	1.40	1.42	19200
2003-12-19	1.40	1.42	1.33	1.39	83500
2003-12-22	1.46	1.49	1.38	1.49	59500
2003-12-23	1.50	1.52	1.42	1.47	35900
2003-12-24	1.56	1.56	1.49	1.56	2000
2003-12-26	1.55	1.56	1.42	1.56	59800
2003-12-29	1.55	1.55	1.48	1.50	36100
2003-12-30	1.48	1.48	1.41	1.48	78800
2003-12-31	1.52	1.52	1.45	1.50	42500
2004-01-02	1.51	1.51	1.48	1.50	19000
2004-01-05	1.51	1.63	1.50	1.54	71100
2004-01-06	1.58	1.64	1.54	1.59	51200
2004-01-07	1.59	1.66	1.56	1.60	42100
2004-01-08	1.60	1.65	1.59	1.60	21500
2004-01-09	1.60	1.62	1.60	1.60	26400
2004-01-12	1.65	1.68	1.61	1.68	22600
2004-01-13	1.68	1.73	1.64	1.68	36400
2004-01-14	1.69	1.75	1.64	1.75	17700
2004-01-15	1.77	1.79	1.67	1.73	48500
2004-01-16	1.78	1.80	1.66	1.75	19700
2004-01-20	1.78	1.81	1.68	1.80	42100
2004-01-21	1.76	1.80	1.76	1.77	32100
2004-01-22	1.77	1.79	1.68	1.78	40900
2004-01-23	1.78	1.79	1.71	1.73	14500
2004-01-26	1.74	1.79	1.73	1.75	50100
2004-01-27	1.74	1.82	1.72	1.72	44100
2004-01-28	1.72	1.80	1.70	1.72	49200
2004-01-29	1.75	1.75	1.66	1.70	17700
2004-01-30	1.65	1.77	1.65	1.69	31900
2004-02-02	1.72	1.75	1.67	1.67	45100
2004-02-03	1.65	1.75	1.62	1.75	8600
2004-02-04	1.75	1.75	1.65	1.69	40200
2004-02-05	1.73	1.76	1.57	1.60	28100
2004-02-06	1.62	1.70	1.62	1.70	23200
2004-02-09	1.30	1.37	1.20	1.23	471500
2004-02-10	1.25	1.34	1.23	1.28	113100
2004-02-11	1.35	1.49	1.31	1.40	147300
2004-02-12	1.40	1.40	1.33	1.39	84600
2004-02-13	1.40	1.41	1.36	1.41	40900
2004-02-17	1.42	1.43	1.33	1.38	34600
2004-02-18	1.40	1.46	1.39	1.45	46700
2004-02-19	1.45	1.46	1.43	1.44	13900
2004-02-20	1.45	1.55	1.41	1.53	87500
2004-02-23	1.63	1.68	1.55	1.65	228600
2004-02-24	1.66	1.75	1.65	1.74	199700
2004-02-25	1.75	1.75	1.66	1.68	49700
2004-02-26	1.65	1.67	1.61	1.65	5100
2004-02-27	1.66	1.66	1.62	1.62	9400
2004-03-01	1.62	1.64	1.55	1.60	23100
2004-03-02	1.56	1.62	1.52	1.55	40000
2004-03-03	1.60	1.70	1.60	1.66	114700
2004-03-04	1.64	1.68	1.61	1.68	22200
2004-03-05	1.69	1.70	1.66	1.69	22600
2004-03-08	1.69	1.69	1.65	1.65	26800
2004-03-09	1.67	1.67	1.60	1.60	3700
2004-03-10	1.60	1.60	1.52	1.52	5700
2004-03-11	1.50	1.55	1.50	1.55	19900
2004-03-12	1.55	1.55	1.51	1.52	5700
2004-03-15	1.52	1.62	1.50	1.60	18500
2004-03-16	1.54	1.60	1.52	1.52	22300
2004-03-17	1.52	1.60	1.52	1.53	4000
2004-03-18	1.52	1.59	1.52	1.58	11900
2004-03-19	1.58	1.62	1.54	1.54	27700
2004-03-22	1.59	1.62	1.54	1.54	7800
2004-03-23	1.54	1.58	1.54	1.55	5300
2004-03-24	1.55	1.57	1.50	1.54	77400
2004-03-25	1.55	1.56	1.51	1.53	7000
2004-03-26	1.53	1.58	1.50	1.50	9400
2004-03-29	1.53	1.58	1.50	1.58	11800
2004-03-30	1.59	1.59	1.54	1.54	16200
2004-03-31	1.60	1.60	1.50	1.58	41700
2004-04-01	1.59	1.59	1.57	1.57	5900
2004-04-02	1.57	1.57	1.39	1.48	64500
2004-04-05	1.50	1.55	1.50	1.51	25900
2004-04-06	1.50	1.51	1.47	1.50	14200
2004-04-07	1.49	1.49	1.45	1.46	11700
2004-04-08	1.45	1.50	1.40	1.43	42900
2004-04-12	1.40	1.43	1.40	1.42	14300
2004-04-13	1.37	1.45	1.30	1.43	19500
2004-04-14	1.38	1.50	1.35	1.50	70500
2004-04-15	1.45	1.50	1.39	1.45	21700
2004-04-16	1.45	1.45	1.40	1.44	7700
2004-04-19	1.40	1.45	1.39	1.43	13200
2004-04-20	1.40	1.45	1.35	1.45	16800
2004-04-21	1.40	1.42	1.36	1.42	2600
2004-04-22	1.38	1.44	1.37	1.40	20600
2004-04-23	1.43	1.45	1.40	1.42	16900
2004-04-26	1.40	1.45	1.40	1.42	13800
2004-04-27	1.42	1.42	1.35	1.35	10100
2004-04-28	1.36	1.49	1.35	1.40	15200
2004-04-29	1.35	1.41	1.34	1.36	136700
2004-04-30	1.40	1.40	1.30	1.31	34100
2004-05-03	1.35	1.38	1.35	1.36	4600
2004-05-04	1.37	1.37	1.31	1.34	19100
2004-05-05	1.34	1.35	1.34	1.35	4200
2004-05-06	1.34	1.39	1.32	1.34	31300
2004-05-07	1.31	1.36	1.31	1.34	43900
2004-05-10	1.30	1.37	1.26	1.37	22800
2004-05-11	1.37	1.37	1.28	1.33	79900
2004-05-12	1.29	1.35	1.29	1.29	9900
2004-05-13	1.29	1.34	1.29	1.33	21100
2004-05-14	1.32	1.34	1.32	1.34	6400
2004-05-17	1.35	1.48	1.32	1.40	35100
2004-05-18	1.36	1.42	1.36	1.40	8600
2004-05-19	1.43	1.44	1.36	1.44	10700
2004-05-20	1.45	1.45	1.36	1.36	1900
2004-05-21	1.36	1.37	1.35	1.35	6000
2004-05-24	1.39	1.40	1.35	1.40	9800
2004-05-25	1.35	1.35	1.29	1.32	5200
2004-05-26	1.32	1.40	1.32	1.40	4400
2004-05-27	1.31	1.43	1.31	1.41	16100
2004-05-28	1.38	1.39	1.35	1.35	15800
2004-06-01	1.36	1.36	1.32	1.34	4000
2004-06-02	1.32	1.32	1.32	1.32	500
2004-06-03	1.32	1.40	1.31	1.31	14400
2004-06-04	1.31	1.41	1.31	1.40	8900
2004-06-07	1.35	1.43	1.32	1.36	11300
2004-06-08	1.33	1.44	1.33	1.44	36800
2004-06-09	1.39	1.44	1.36	1.39	92600
2004-06-10	1.38	1.39	1.33	1.39	10100
2004-06-14	1.35	1.35	1.35	1.35	2400
2004-06-15	1.33	1.39	1.33	1.39	15000
2004-06-16	1.39	1.39	1.37	1.39	38700
2004-06-17	1.39	1.40	1.32	1.32	25100
2004-06-18	1.35	1.39	1.32	1.39	30200
2004-06-21	1.39	1.40	1.35	1.35	17300
2004-06-22	1.35	1.39	1.35	1.38	3600
2004-06-23	1.36	1.40	1.35	1.35	10000
2004-06-24	1.38	1.38	1.38	1.38	4400
2004-06-25	1.38	1.41	1.38	1.39	22000
2004-06-28	1.38	1.38	1.35	1.38	4400
2004-06-29	1.42	1.42	1.38	1.39	22800
2004-06-30	1.38	1.38	1.38	1.38	200
2004-07-01	1.40	1.42	1.40	1.42	11500
2004-07-02	1.42	1.44	1.38	1.38	27100
2004-07-06	1.40	1.44	1.40	1.40	22900
2004-07-07	1.40	1.44	1.40	1.44	21300
2004-07-08	1.40	1.44	1.39	1.40	10700
2004-07-09	1.40	1.43	1.39	1.39	16300
2004-07-12	1.41	1.44	1.40	1.44	11600
2004-07-13	1.41	1.44	1.40	1.40	23000
2004-07-14	1.40	1.41	1.40	1.40	3600
2004-07-15	1.41	1.44	1.39	1.44	20600
2004-07-16	1.40	1.42	1.39	1.40	3900
2004-07-19	1.44	1.44	1.40	1.40	3200
2004-07-20	1.40	1.44	1.40	1.42	4400
2004-07-21	1.40	1.40	1.40	1.40	5800
2004-07-22	1.40	1.41	1.40	1.41	5900
2004-07-23	1.40	1.40	1.40	1.40	900
2004-07-26	1.40	1.45	1.34	1.40	61600
2004-07-27	1.41	1.41	1.32	1.32	29000
2004-07-28	1.39	1.39	1.32	1.32	18000
2004-07-29	1.39	1.40	1.32	1.40	7100
2004-07-30	1.40	1.45	1.40	1.40	25100
2004-08-02	1.40	1.46	1.40	1.40	28900
2004-08-03	1.40	1.45	1.40	1.40	7500
2004-08-04	1.40	1.42	1.40	1.42	900
2004-08-05	1.40	1.41	1.40	1.41	9200
2004-08-06	1.40	1.40	1.34	1.34	15700
2004-08-09	1.39	1.39	1.34	1.39	10100
2004-08-10	1.35	1.38	1.32	1.38	14500
2004-08-11	1.37	1.37	1.37	1.37	13300
2004-08-12	1.37	1.39	1.31	1.33	22700
2004-08-13	1.32	1.38	1.31	1.38	3100
2004-08-16	1.31	1.39	1.31	1.32	5100
2004-08-17	1.32	1.36	1.30	1.35	20900
2004-08-18	1.35	1.39	1.35	1.39	600
2004-08-19	1.37	1.37	1.37	1.37	200
2004-08-20	1.37	1.39	1.37	1.39	12800
2004-08-23	1.37	1.37	1.35	1.35	5400
2004-08-24	1.41	1.41	1.33	1.33	1700
2004-08-25	1.41	1.41	1.30	1.31	10400
2004-08-26	1.25	1.35	1.25	1.30	29500
2004-08-27	1.30	1.30	1.25	1.26	16600
2004-08-30	1.26	1.33	1.25	1.26	9700
2004-08-31	1.24	1.25	1.21	1.21	13100
2004-09-01	1.21	1.23	1.21	1.22	24800
2004-09-02	1.24	1.25	1.23	1.23	14500
2004-09-03	1.22	1.24	1.22	1.24	3300
2004-09-07	1.12	1.25	1.08	1.25	49500
2004-09-08	1.16	1.23	1.16	1.22	19800
2004-09-09	1.22	1.22	1.22	1.22	2100
2004-09-10	1.23	1.25	1.20	1.22	22000
2004-09-13	1.16	1.18	1.15	1.18	9400
2004-09-14	1.16	1.22	1.16	1.22	6200
2004-09-15	1.17	1.20	1.17	1.18	6400
2004-09-16	1.22	1.32	1.22	1.25	54100
2004-09-17	1.22	1.22	1.19	1.22	21300
2004-09-20	1.18	1.22	1.18	1.20	10300
2004-09-21	1.18	1.20	1.16	1.16	5800
2004-09-22	1.16	1.18	1.15	1.18	16600
2004-09-23	1.18	1.20	1.15	1.20	25500
2004-09-24	1.15	1.22	1.15	1.15	11500
2004-09-27	1.16	1.16	1.07	1.15	10300
2004-09-28	1.08	1.21	1.08	1.20	13400
2004-09-29	1.15	1.15	1.15	1.15	3800
2004-09-30	1.19	1.19	1.16	1.16	800
2004-10-01	1.10	1.20	1.10	1.20	12800
2004-10-04	1.20	1.23	1.17	1.18	8500
2004-10-05	1.17	1.17	1.16	1.16	2400
2004-10-06	1.16	1.21	1.16	1.16	18800
2004-10-07	1.21	1.21	1.21	1.21	3000
2004-10-08	1.20	1.20	1.16	1.16	5400
2004-10-11	1.16	1.21	1.16	1.17	4900
2004-10-12	1.16	1.21	1.12	1.21	24200
2004-10-13	1.21	1.21	1.21	1.21	1000
2004-10-14	1.12	1.14	1.10	1.13	7100
2004-10-15	1.19	1.20	1.19	1.20	1300
2004-10-18	1.20	1.22	1.13	1.15	26500
2004-10-19	1.13	1.20	1.13	1.20	11100
2004-10-20	1.13	1.20	1.11	1.20	6900
2004-10-21	1.21	1.21	1.15	1.15	7000
2004-10-22	1.21	1.21	1.11	1.14	5500
2004-10-25	1.20	1.21	1.14	1.14	33300
2004-10-26	1.14	1.17	1.12	1.17	29500
2004-10-27	1.14	1.15	1.08	1.15	12400
2004-10-28	1.09	1.21	1.09	1.20	27100
2004-10-29	1.21	1.25	1.20	1.21	63800
2004-11-01	1.10	1.21	1.10	1.20	46000
2004-11-02	1.20	1.21	1.20	1.21	9000
2004-11-03	1.16	1.21	1.16	1.16	12200
2004-11-04	1.13	1.22	1.12	1.16	4500
2004-11-05	1.20	1.20	1.12	1.15	21900
2004-11-08	1.15	1.20	1.15	1.20	15100
2004-11-09	1.19	1.20	1.16	1.19	7600
2004-11-10	1.15	1.32	1.15	1.31	26400
2004-11-11	1.26	1.33	1.26	1.33	16700
2004-11-12	1.35	1.42	1.35	1.40	9800
2004-11-15	1.41	1.41	1.35	1.36	17100
2004-11-16	1.36	1.40	1.30	1.40	8000
2004-11-17	1.25	1.40	1.25	1.40	12400
2004-11-18	1.30	1.35	1.26	1.30	25500
2004-11-19	1.30	1.34	1.30	1.30	1300
2004-11-22	1.30	1.34	1.30	1.30	2900
2004-11-23	1.30	1.37	1.30	1.30	13600
2004-11-24	1.35	1.40	1.35	1.39	19400
2004-11-26	1.33	1.39	1.23	1.39	10800
2004-11-29	1.35	1.37	1.27	1.37	5100
2004-11-30	1.32	1.32	1.27	1.28	400
2004-12-01	1.28	1.39	1.28	1.39	8700
2004-12-02	1.41	1.41	1.36	1.36	13100
2004-12-03	1.36	1.40	1.36	1.36	12700
2004-12-06	1.36	1.36	1.36	1.36	2200
2004-12-07	1.41	1.41	1.32	1.33	3100
2004-12-08	1.48	1.55	1.40	1.41	65400
2004-12-09	1.40	1.54	1.32	1.32	26100
2004-12-10	1.41	1.45	1.40	1.45	9300
2004-12-13	1.45	1.48	1.45	1.45	6500
2004-12-14	1.48	1.48	1.42	1.42	9300
2004-12-15	1.43	1.50	1.39	1.50	9100
2004-12-16	1.50	1.50	1.39	1.41	6600
2004-12-17	1.45	1.45	1.45	1.45	1900
2004-12-20	1.41	1.41	1.41	1.41	2000
2004-12-21	1.40	1.41	1.39	1.40	17800
2004-12-22	1.40	1.40	1.32	1.34	36300
2004-12-23	1.34	1.40	1.34	1.40	37800
2004-12-27	1.30	1.40	1.30	1.35	32800
2004-12-28	1.38	1.39	1.35	1.35	8200
2004-12-29	1.39	1.39	1.34	1.34	3200
2004-12-30	1.32	1.40	1.32	1.33	39200
2004-12-31	1.34	1.38	1.32	1.33	13100
2005-01-03	1.39	1.39	1.35	1.35	6500
2005-01-04	1.31	1.35	1.31	1.34	14300
2005-01-05	1.35	1.39	1.32	1.35	10000
2005-01-06	1.36	1.36	1.34	1.34	2100
2005-01-07	1.31	1.38	1.31	1.38	1100
2005-01-10	1.36	1.38	1.31	1.33	43200
2005-01-11	1.35	1.38	1.30	1.37	5400
2005-01-12	1.37	1.41	1.37	1.41	22800
2005-01-13	1.43	1.43	1.39	1.41	27400
2005-01-14	1.41	1.41	1.37	1.40	37600
2005-01-18	1.35	1.45	1.35	1.43	9800
2005-01-19	1.40	1.45	1.40	1.42	8000
2005-01-20	1.40	1.42	1.40	1.42	9500
2005-01-21	1.43	1.46	1.38	1.40	30200
2005-01-24	1.40	1.45	1.38	1.40	10600
2005-01-25	1.40	1.45	1.40	1.41	2300
2005-01-26	1.40	1.44	1.40	1.43	6900
2005-01-27	1.44	1.45	1.44	1.44	3700
2005-01-28	1.40	1.44	1.38	1.44	4900
2005-01-31	1.40	1.41	1.40	1.41	8300
2005-02-01	1.43	1.44	1.42	1.44	22300
2005-02-02	1.43	1.43	1.38	1.41	31400
2005-02-03	1.39	1.43	1.38	1.42	15900
2005-02-04	1.41	1.41	1.41	1.41	2500
2005-02-07	1.43	1.58	1.40	1.58	79800
2005-02-08	1.50	1.55	1.50	1.52	55700
2005-02-09	1.52	1.52	1.49	1.49	2100
2005-02-10	1.50	1.61	1.50	1.55	82000
2005-02-11	1.29	1.29	0.96	1.04	807600
2005-02-14	1.06	1.10	1.04	1.06	44300
2005-02-15	1.14	1.14	0.90	1.00	74200
2005-02-16	1.00	1.07	1.00	1.01	33400
2005-02-17	1.01	1.05	1.01	1.05	23400
2005-02-18	1.07	1.07	1.00	1.06	55700
2005-02-22	1.02	1.02	0.99	1.01	7600
2005-02-23	1.05	1.05	0.98	1.03	59400
2005-02-24	0.99	1.00	0.95	0.99	29400
2005-02-25	0.98	1.00	0.95	1.00	43300
2005-02-28	1.00	1.00	0.97	1.00	30800
2005-03-01	0.99	0.99	0.99	0.99	5500
2005-03-02	1.04	1.04	0.95	0.95	45000
2005-03-03	0.95	0.99	0.95	0.97	21800
2005-03-04	0.94	0.96	0.94	0.94	34700
2005-03-07	0.97	0.98	0.92	0.93	29000
2005-03-08	0.94	0.95	0.91	0.91	50700
2005-03-09	0.91	0.94	0.91	0.94	5100
2005-03-10	0.91	0.95	0.90	0.95	37600
2005-03-11	0.95	0.99	0.95	0.98	34000
2005-03-14	0.98	0.98	0.95	0.95	32800
2005-03-15	0.95	0.96	0.90	0.91	62400
2005-03-16	0.90	0.98	0.85	0.95	33300
2005-03-17	0.96	0.97	0.91	0.97	22000
2005-03-18	0.97	0.97	0.92	0.92	12400
2005-03-21	0.96	0.99	0.96	0.99	24200
2005-03-22	0.99	0.99	0.90	0.90	12900
2005-03-23	0.91	0.95	0.91	0.95	5100
2005-03-24	0.95	0.97	0.95	0.95	11300
2005-03-28	0.91	0.96	0.90	0.90	8800
2005-03-29	0.86	0.94	0.85	0.91	15500
2005-03-30	0.91	0.97	0.86	0.96	11400
2005-03-31	0.92	0.93	0.92	0.93	4900
2005-04-01	0.90	0.95	0.88	0.90	19100
2005-04-04	0.93	0.93	0.93	0.93	1100
2005-04-05	0.94	0.95	0.94	0.95	7000
2005-04-06	0.95	0.95	0.81	0.87	15800
2005-04-07	0.90	0.91	0.90	0.91	11800
2005-04-08	0.91	0.97	0.91	0.97	11500
2005-04-11	0.95	0.96	0.90	0.96	18500
2005-04-12	0.96	0.98	0.86	0.90	12400
2005-04-13	0.87	0.95	0.87	0.91	4700
2005-04-14	0.88	0.91	0.88	0.90	5200
2005-04-15	0.90	0.92	0.89	0.92	9600
2005-04-18	0.90	0.90	0.84	0.88	8100
2005-04-19	0.84	0.84	0.81	0.84	9000
2005-04-20	0.84	0.88	0.80	0.83	7100
2005-04-21	0.88	0.99	0.88	0.89	16700
2005-04-22	0.95	0.95	0.89	0.90	4600
2005-04-25	0.87	0.92	0.87	0.88	30100
2005-04-26	0.86	0.86	0.84	0.84	15100
2005-04-27	0.87	0.91	0.86	0.91	37700
2005-04-28	0.96	1.03	0.95	0.95	107800
2005-04-29	0.96	1.15	0.96	1.15	85700
2005-05-02	1.20	1.24	1.20	1.20	42100
2005-05-03	1.21	1.30	1.20	1.20	39900
2005-05-04	1.25	1.25	0.98	1.05	67900
2005-05-05	1.06	1.07	1.03	1.04	29700
2005-05-06	1.06	1.13	1.06	1.08	11900
2005-05-09	1.08	1.08	1.00	1.05	16600
2005-05-10	1.06	1.06	1.00	1.03	7700
2005-05-11	1.03	1.03	1.02	1.03	700
2005-05-12	0.99	0.99	0.96	0.96	13700
2005-05-13	0.96	0.96	0.86	0.87	25500
2005-05-16	0.86	0.92	0.82	0.92	20700
2005-05-17	0.90	0.91	0.88	0.91	1700
2005-05-18	0.91	0.91	0.81	0.83	43000
2005-05-19	0.83	0.87	0.83	0.87	12400
2005-05-20	0.86	0.86	0.86	0.86	1400
2005-05-23	0.86	0.92	0.86	0.89	17500
2005-05-24	0.91	0.94	0.90	0.94	7300
2005-05-25	0.92	0.92	0.88	0.89	4000
2005-05-26	0.89	0.89	0.89	0.89	500
2005-05-27	0.86	0.87	0.85	0.87	8500
2005-05-31	0.86	0.91	0.86	0.91	15500
2005-06-01	0.91	0.91	0.84	0.88	3600
2005-06-02	0.88	0.98	0.88	0.98	10400
2005-06-03	0.99	0.99	0.87	0.87	21900
2005-06-06	0.90	0.94	0.87	0.90	1800
2005-06-07	0.90	0.90	0.87	0.87	11600
2005-06-08	0.87	0.92	0.82	0.92	7400
2005-06-09	0.89	0.89	0.84	0.85	9900
2005-06-10	0.85	0.87	0.85	0.85	7900
2005-06-13	0.85	0.87	0.84	0.85	8400
2005-06-14	0.85	0.89	0.85	0.89	5300
2005-06-15	0.90	0.90	0.87	0.90	10200
2005-06-16	0.85	0.86	0.85	0.86	3200
2005-06-17	0.86	0.86	0.85	0.85	8400
2005-06-20	0.85	0.92	0.85	0.86	13400
2005-06-21	0.86	0.92	0.86	0.90	4500
2005-06-22	0.92	0.92	0.88	0.88	2200
2005-06-23	0.88	0.92	0.88	0.92	4800
2005-06-27	0.92	0.92	0.85	0.88	3400
2005-06-28	0.88	0.93	0.86	0.93	18500
2005-06-29	0.85	0.88	0.85	0.87	7000
2005-06-30	0.87	0.89	0.86	0.86	10600
2005-07-01	0.87	0.87	0.85	0.86	8800
2005-07-05	0.86	0.93	0.85	0.93	1800
2005-07-06	0.86	0.91	0.85	0.85	8000
2005-07-07	0.86	0.90	0.85	0.85	14500
2005-07-08	0.86	0.86	0.85	0.85	1200
2005-07-11	0.85	0.85	0.85	0.85	3800
2005-07-12	0.85	0.85	0.84	0.85	6000
2005-07-13	0.91	0.91	0.88	0.88	2600
2005-07-14	0.86	0.86	0.83	0.83	11500
2005-07-15	0.83	0.85	0.83	0.85	2400
2005-07-18	0.83	0.85	0.83	0.85	9700
2005-07-19	0.82	0.85	0.77	0.85	11600
2005-07-20	0.83	0.85	0.83	0.83	9400
2005-07-21	0.86	0.86	0.83	0.83	11000
2005-07-22	0.83	0.83	0.80	0.80	3600
2005-07-25	0.80	0.80	0.77	0.77	46000
2005-07-26	0.78	0.81	0.78	0.81	7000
2005-07-27	0.79	0.89	0.78	0.85	24700
2005-07-28	0.83	0.83	0.79	0.82	9000
2005-07-29	0.82	0.82	0.82	0.82	1600
2005-08-01	0.84	0.84	0.82	0.82	700
2005-08-02	0.83	0.83	0.82	0.82	1000
2005-08-03	0.84	0.84	0.82	0.82	1500
2005-08-04	0.82	0.82	0.80	0.81	10200
2005-08-05	0.82	0.82	0.76	0.76	26600
2005-08-08	0.77	0.88	0.73	0.83	48100
2005-08-09	0.76	0.81	0.76	0.79	23300
2005-08-10	0.78	0.81	0.78	0.81	1000
2005-08-11	0.82	0.82	0.80	0.80	2700
2005-08-12	0.80	0.80	0.80	0.80	5900
2005-08-15	0.80	0.80	0.71	0.72	7700
2005-08-16	0.80	0.80	0.71	0.71	5000
2005-08-17	0.73	0.78	0.73	0.78	7600
2005-08-18	0.76	0.76	0.71	0.73	5200
2005-08-19	0.71	0.73	0.71	0.73	1300
2005-08-22	0.74	0.74	0.70	0.70	21500
2005-08-23	0.70	0.70	0.68	0.68	20800
2005-08-24	0.69	0.72	0.68	0.70	10300
2005-08-25	0.69	0.69	0.69	0.69	5900
2005-08-26	0.77	0.77	0.70	0.70	24500
2005-08-29	0.70	0.76	0.70	0.74	15400
2005-08-30	0.71	0.71	0.67	0.70	9000
2005-08-31	0.67	0.72	0.67	0.68	15100
2005-09-01	0.68	0.70	0.66	0.66	3900
2005-09-02	0.70	0.75	0.70	0.70	20500
2005-09-06	0.74	0.74	0.69	0.70	9700
2005-09-07	0.72	0.74	0.72	0.74	23700
2005-09-08	0.73	0.75	0.73	0.74	2600
2005-09-09	0.74	0.75	0.73	0.75	2400
2005-09-12	0.73	0.75	0.71	0.71	7900
2005-09-13	0.71	0.71	0.71	0.71	200
2005-09-14	0.71	0.71	0.70	0.70	4000
2005-09-15	0.70	0.70	0.70	0.70	4700
2005-09-16	0.70	0.70	0.70	0.70	2900
2005-09-19	0.70	0.70	0.70	0.70	6200
2005-09-20	0.75	0.76	0.71	0.76	27000
2005-09-21	0.78	0.79	0.74	0.75	6100
2005-09-22	0.75	0.79	0.71	0.79	1600
2005-09-23	0.75	0.75	0.72	0.72	2200
2005-09-26	0.72	0.72	0.72	0.72	4800
2005-09-27	0.72	0.76	0.72	0.76	2200
2005-09-28	0.72	0.73	0.72	0.72	4500
2005-09-29	0.71	0.71	0.70	0.71	6900
2005-09-30	0.70	0.71	0.70	0.71	7000
2005-10-03	0.70	0.75	0.70	0.70	15200
2005-10-04	0.70	0.70	0.70	0.70	12000
2005-10-05	0.74	0.75	0.70	0.70	6300
2005-10-06	0.70	0.70	0.70	0.70	3000
2005-10-07	0.70	0.70	0.70	0.70	1400
2005-10-10	0.70	0.70	0.64	0.65	13900
2005-10-11	0.69	0.69	0.65	0.67	10200
2005-10-12	0.65	0.67	0.57	0.66	23600
2005-10-13	0.66	0.66	0.66	0.66	100
2005-10-14	0.73	0.73	0.62	0.63	5300
2005-10-17	0.61	0.62	0.61	0.62	8800
2005-10-18	0.62	0.65	0.61	0.65	8900
2005-10-19	0.66	0.67	0.66	0.67	2500
2005-10-20	0.70	0.70	0.70	0.70	7700
2005-10-21	0.71	0.71	0.71	0.71	1400
2005-10-24	0.70	0.71	0.70	0.71	7400
2005-10-25	0.71	0.71	0.71	0.71	3000
2005-10-26	0.72	0.72	0.70	0.70	9200
2005-10-27	0.70	0.70	0.61	0.66	3700
2005-10-28	0.64	0.65	0.64	0.64	5200
2005-11-01	0.64	0.65	0.64	0.64	4900
2005-11-02	0.64	0.65	0.64	0.65	1900
2005-11-03	0.64	0.65	0.46	0.52	106900
2005-11-04	0.54	0.63	0.54	0.61	57200
2005-11-07	0.56	0.62	0.56	0.62	3800
2005-11-08	0.62	0.63	0.62	0.63	4800
2005-11-09	0.64	0.70	0.64	0.70	9800
2005-11-10	0.66	0.66	0.66	0.66	500
2005-11-11	0.65	0.65	0.61	0.65	18400
2005-11-14	0.61	0.65	0.56	0.60	23600
2005-11-15	0.56	0.64	0.56	0.60	9100
2005-11-16	0.62	0.62	0.60	0.60	10300
2005-11-17	0.62	0.63	0.56	0.58	24500
2005-11-18	0.58	0.62	0.55	0.62	49000
2005-11-21	0.58	0.59	0.58	0.58	19700
2005-11-22	0.55	0.57	0.54	0.56	5800
2005-11-23	0.57	0.59	0.57	0.57	10800
2005-11-25	0.56	0.56	0.56	0.56	1500
2005-11-28	0.57	0.58	0.57	0.58	3100
2005-11-29	0.56	0.60	0.55	0.55	7600
2005-12-01	0.55	0.59	0.55	0.57	8700
2005-12-02	0.55	0.58	0.54	0.58	8800
2005-12-05	0.55	0.59	0.53	0.53	11900
2005-12-06	0.53	0.58	0.53	0.53	19700
2005-12-07	0.53	0.59	0.53	0.59	94500
2005-12-12	0.54	0.59	0.54	0.56	6900
2005-12-13	0.57	0.57	0.56	0.56	4100
2005-12-14	0.60	0.60	0.57	0.58	17700
2005-12-15	0.58	0.58	0.56	0.56	15200
2005-12-16	0.56	0.57	0.56	0.56	12500
2005-12-19	0.60	0.60	0.56	0.57	21400
2005-12-20	0.55	0.57	0.55	0.57	1200
2005-12-21	0.59	0.59	0.57	0.57	6500
2005-12-22	0.57	0.57	0.55	0.55	12500
2005-12-23	0.55	0.56	0.55	0.55	2600
2005-12-27	0.55	0.57	0.52	0.54	21700
2005-12-28	0.52	0.56	0.52	0.56	50600
2005-12-29	0.55	0.56	0.53	0.53	33100
2005-12-30	0.52	0.55	0.50	0.55	80600
2006-01-03	0.58	0.59	0.55	0.55	5600
2006-01-04	0.56	0.56	0.56	0.56	1300
2006-01-05	0.56	0.61	0.56	0.61	28900
2006-01-06	0.58	0.58	0.58	0.58	400
2006-01-09	0.55	0.67	0.55	0.65	51000
2006-01-10	0.66	0.66	0.63	0.63	2500
2006-01-11	0.63	0.68	0.63	0.64	8300
2006-01-12	0.63	0.63	0.63	0.63	500
2006-01-13	0.63	0.63	0.63	0.63	600
2006-01-17	0.62	0.63	0.62	0.63	2500
2006-01-18	0.62	0.62	0.62	0.62	11200
2006-01-19	0.62	0.72	0.62	0.72	17800
2006-01-20	0.62	0.67	0.60	0.67	3500
2006-01-23	0.68	0.68	0.60	0.65	6700
2006-01-24	0.65	0.65	0.65	0.65	2000
2006-01-25	0.65	0.75	0.65	0.75	28000
2006-01-26	0.75	0.79	0.63	0.79	22900
2006-01-27	0.76	0.76	0.67	0.76	700
2006-01-30	0.76	0.77	0.69	0.70	9700
2006-01-31	0.69	0.69	0.63	0.65	1800
2006-02-01	0.64	0.65	0.62	0.64	33400
2006-02-02	0.61	0.68	0.61	0.68	6900
2006-02-03	0.62	0.70	0.61	0.70	6700
2006-02-06	0.62	0.67	0.61	0.67	5100
2006-02-07	0.61	0.62	0.58	0.59	26800
2006-02-08	0.59	0.65	0.58	0.65	21200
2006-02-09	0.65	0.65	0.63	0.63	14600
2006-02-10	0.65	0.65	0.65	0.65	3000
2006-02-13	0.73	0.78	0.68	0.69	182500
2006-02-14	0.74	0.78	0.72	0.74	37800
2006-02-15	0.79	0.79	0.70	0.73	16500
2006-02-16	0.77	0.77	0.72	0.72	11000
2006-02-17	0.74	0.77	0.71	0.75	14900
2006-02-21	0.73	0.74	0.73	0.73	14200
2006-02-22	0.75	0.76	0.72	0.72	13200
2006-02-23	0.72	0.73	0.72	0.72	13500
2006-02-24	0.73	0.75	0.73	0.73	28800
2006-02-27	0.75	0.75	0.75	0.75	15200
2006-02-28	0.75	0.75	0.75	0.75	27200
2006-03-01	0.75	0.75	0.75	0.75	5000
2006-03-02	0.74	0.77	0.74	0.77	58300
2006-03-03	0.76	0.77	0.76	0.77	2000
2006-03-06	0.72	0.72	0.72	0.72	1000
2006-03-07	0.75	0.75	0.72	0.72	6600
2006-03-08	0.77	0.77	0.71	0.75	17200
2006-03-09	0.75	0.75	0.75	0.75	5000
2006-03-10	0.75	0.75	0.74	0.75	3900
2006-03-13	0.72	0.74	0.68	0.72	2700
2006-03-14	0.69	0.75	0.68	0.75	28800
2006-03-15	0.73	0.78	0.73	0.78	57800
2006-03-16	0.79	0.80	0.69	0.76	28700
2006-03-17	0.77	0.82	0.75	0.82	76700
2006-03-20	0.82	0.82	0.78	0.79	4700
2006-03-21	0.79	0.80	0.75	0.75	9600
2006-03-22	0.75	0.78	0.74	0.76	17800
2006-03-23	0.72	0.80	0.70	0.72	13400
2006-03-24	0.71	0.76	0.71	0.76	7200
2006-03-27	0.71	0.77	0.70	0.77	13800
2006-03-28	0.77	0.77	0.77	0.77	2500
2006-03-29	0.77	0.79	0.73	0.78	23600
2006-03-30	0.76	0.78	0.72	0.78	15800
2006-03-31	0.78	0.78	0.74	0.74	2500
2006-04-03	0.73	0.76	0.73	0.76	1600
2006-04-04	0.78	0.79	0.73	0.76	50300
2006-04-05	0.75	0.77	0.72	0.74	5100
2006-04-06	0.76	0.78	0.76	0.78	6700
2006-04-07	0.77	0.78	0.77	0.77	24500
2006-04-10	0.78	0.78	0.78	0.78	300
2006-04-11	0.77	0.77	0.75	0.75	29100
2006-04-12	0.73	0.77	0.73	0.77	23800
2006-04-13	0.77	0.77	0.77	0.77	7300
2006-04-17	0.75	0.78	0.75	0.75	77900
2006-04-18	0.76	0.77	0.75	0.77	45400
2006-04-20	0.75	0.78	0.72	0.77	45700
2006-04-21	0.75	0.77	0.75	0.76	28700
2006-04-24	0.74	0.74	0.74	0.74	100
2006-04-25	0.75	0.75	0.73	0.73	3700
2006-04-26	0.74	0.77	0.74	0.77	18300
2006-04-28	0.76	0.79	0.76	0.78	102100
2006-05-01	0.78	0.98	0.78	0.83	64900
2006-05-02	0.83	0.85	0.77	0.83	30300
2006-05-03	0.78	0.83	0.78	0.82	16700
2006-05-04	0.83	0.83	0.80	0.80	2700
2006-05-05	0.78	0.79	0.78	0.78	8700
2006-05-08	0.80	0.80	0.78	0.78	22600
2006-05-09	0.77	0.81	0.77	0.80	48400
2006-05-10	0.79	0.79	0.79	0.79	2000
2006-05-11	0.80	0.80	0.78	0.80	48500
2006-05-12	0.83	0.83	0.79	0.79	41200
2006-05-15	0.84	0.84	0.72	0.75	96000
2006-05-16	0.73	0.76	0.73	0.76	3500
2006-05-17	0.73	0.75	0.73	0.74	16800
2006-05-18	0.75	0.76	0.75	0.76	25100
2006-05-19	0.78	0.80	0.74	0.78	51400
2006-05-22	0.78	0.78	0.74	0.77	46400
2006-05-23	0.74	0.75	0.74	0.75	2200
2006-05-24	0.75	0.75	0.71	0.71	35400
2006-05-25	0.70	0.73	0.70	0.72	17100
2006-05-26	0.72	0.73	0.72	0.73	1700
2006-05-30	0.70	0.76	0.70	0.76	16200
2006-05-31	0.71	0.76	0.71	0.76	23400
2006-06-01	0.71	0.78	0.71	0.78	2700
2006-06-02	0.70	0.73	0.70	0.73	5000
2006-06-05	0.73	0.76	0.73	0.75	22000
2006-06-06	0.72	0.75	0.71	0.75	3300
2006-06-07	0.72	0.76	0.72	0.76	700
2006-06-08	0.70	0.72	0.70	0.72	16500
2006-06-09	0.72	0.75	0.70	0.71	2700
2006-06-12	0.71	0.71	0.70	0.70	11400
2006-06-13	0.70	0.73	0.67	0.73	17400
2006-06-14	0.71	0.74	0.71	0.74	800
2006-06-15	0.70	0.73	0.70	0.73	200
2006-06-16	0.70	0.78	0.70	0.76	23700
2006-06-19	0.72	0.77	0.72	0.77	700
2006-06-20	0.72	0.73	0.71	0.73	8100
2006-06-21	0.71	0.78	0.71	0.78	24700
2006-06-22	0.72	0.78	0.72	0.78	10100
2006-06-23	0.75	0.78	0.73	0.78	22200
2006-06-26	0.74	0.76	0.74	0.76	7400
2006-06-27	0.75	0.75	0.74	0.74	700
2006-06-28	0.73	0.78	0.73	0.74	17500
2006-06-29	0.74	0.78	0.74	0.76	19800
2006-06-30	0.76	0.78	0.76	0.76	16700
2006-07-05	0.74	0.74	0.74	0.74	7600
2006-07-06	0.74	0.79	0.74	0.78	49900
2006-07-07	0.78	0.79	0.77	0.79	54200
2006-07-10	0.78	0.78	0.78	0.78	29700
2006-07-11	0.78	0.79	0.77	0.79	82300
2006-07-12	0.80	0.84	0.79	0.80	54900
2006-07-13	0.80	0.80	0.79	0.79	7100
2006-07-14	0.79	0.81	0.74	0.79	60100
2006-07-17	0.75	0.80	0.75	0.80	1000
2006-07-18	0.78	0.78	0.78	0.78	2100
2006-07-19	0.78	0.78	0.78	0.78	2500
2006-07-20	0.76	0.76	0.76	0.76	100
2006-07-24	0.75	0.77	0.73	0.75	38200
2006-07-25	0.75	0.77	0.74	0.77	4500
2006-07-27	0.73	0.74	0.73	0.74	2100
2006-07-28	0.75	0.75	0.75	0.75	300
2006-07-31	0.74	0.74	0.74	0.74	100
2006-08-01	0.74	0.74	0.74	0.74	800
2006-08-02	0.75	0.75	0.74	0.75	9100
2006-08-04	0.74	0.74	0.74	0.74	100
2006-08-07	0.72	0.74	0.72	0.74	2800
2006-08-08	0.74	0.74	0.74	0.74	200
2006-08-09	0.74	0.75	0.74	0.75	7200
2006-08-10	0.75	0.75	0.75	0.75	1000
2006-08-11	0.75	0.75	0.75	0.75	1600
2006-08-14	0.75	0.75	0.75	0.75	200
2006-08-15	0.75	0.77	0.75	0.77	1600
2006-08-16	0.75	0.76	0.75	0.76	2000
2006-08-17	0.75	0.76	0.75	0.76	1000
2006-08-18	0.75	0.77	0.74	0.77	5700
2006-08-23	0.75	0.80	0.73	0.80	17000
2006-08-24	0.79	0.79	0.78	0.79	11700
2006-08-25	0.80	0.80	0.79	0.79	32500
2006-08-28	0.78	0.79	0.75	0.77	34800
2006-08-29	0.79	0.83	0.79	0.80	29000
2006-08-30	0.80	0.82	0.75	0.81	39400
2006-08-31	0.81	0.81	0.80	0.80	1300
2006-09-05	0.83	0.84	0.79	0.80	19900
2006-09-06	0.82	0.82	0.80	0.80	2500
2006-09-07	0.78	0.79	0.78	0.79	1500
2006-09-08	0.82	0.84	0.80	0.81	13100
2006-09-11	0.81	0.86	0.81	0.81	11000
2006-09-12	0.81	0.81	0.80	0.80	8100
2006-09-13	0.83	0.85	0.80	0.80	42900
2006-09-14	0.84	0.85	0.81	0.85	48900
2006-09-15	0.85	0.87	0.81	0.87	21500
2006-09-18	0.87	0.87	0.81	0.87	9300
2006-09-19	0.85	0.86	0.83	0.85	61200
2006-09-20	0.85	0.87	0.82	0.85	32300
2006-09-21	0.84	0.85	0.84	0.85	1900
2006-09-26	0.82	0.83	0.76	0.80	71000
2006-09-27	0.79	0.80	0.79	0.80	12400
2006-09-28	0.79	0.79	0.79	0.79	5000
2006-10-02	0.78	0.78	0.78	0.78	100
2006-10-03	0.81	0.81	0.81	0.81	1000
2006-10-05	0.79	0.81	0.79	0.81	10600
2006-10-06	0.78	0.82	0.77	0.82	24500
2006-10-09	0.79	0.83	0.79	0.82	59000
2006-10-10	0.79	0.83	0.79	0.83	41700
2006-10-11	0.82	0.82	0.81	0.82	2200
2006-10-12	0.83	0.83	0.80	0.82	6500
2006-10-13	0.83	0.85	0.75	0.85	25700
2006-10-16	0.84	0.84	0.79	0.82	800
2006-10-17	0.79	0.80	0.79	0.79	8100
2006-10-18	0.80	0.80	0.78	0.79	10800
2006-10-19	0.78	0.80	0.77	0.80	6400
2006-10-20	0.78	0.79	0.78	0.78	3300
2006-10-23	0.78	0.78	0.78	0.78	2000
2006-10-24	0.77	0.77	0.77	0.77	3100
2006-10-25	0.76	0.79	0.76	0.79	2300
2006-10-26	0.77	0.81	0.77	0.81	15600
2006-10-27	0.83	0.83	0.77	0.77	4200
2006-10-30	0.81	0.81	0.78	0.78	800
2006-11-01	0.78	0.78	0.78	0.78	2700
2006-11-03	0.78	0.85	0.78	0.85	41300
2006-11-06	0.86	0.86	0.80	0.85	50000
2006-11-07	0.82	0.88	0.81	0.87	31900
2006-11-08	0.83	0.85	0.81	0.81	35700
2006-11-09	0.80	0.82	0.79	0.80	63200
2006-11-10	0.80	0.80	0.78	0.78	20600
2006-11-13	0.77	0.82	0.76	0.82	14900
2006-11-14	0.77	0.79	0.75	0.79	34500
2006-11-15	1.10	1.10	0.97	0.97	412600
2006-11-16	1.05	1.12	1.03	1.12	290500
2006-11-17	1.08	1.20	1.08	1.13	52500
2006-11-20	1.13	1.16	1.13	1.13	69500
2006-11-21	1.10	1.14	1.07	1.14	13100
2006-11-22	1.09	1.17	1.09	1.14	10400
2006-11-24	1.09	1.18	1.09	1.17	45900
2006-11-27	1.18	1.18	1.09	1.13	39700
2006-11-28	1.11	1.12	1.10	1.10	11900
2006-11-29	1.12	1.16	1.11	1.13	127000
2006-11-30	1.15	1.20	1.15	1.18	64500
2006-12-01	1.19	1.19	1.12	1.16	18900
2006-12-04	1.16	1.20	1.15	1.20	54400
2006-12-05	1.20	1.20	1.16	1.19	58300
2006-12-06	1.20	1.25	1.18	1.22	131200
2006-12-07	1.28	1.28	1.18	1.22	93600
2006-12-08	1.25	1.28	1.21	1.23	27100
2006-12-11	1.24	1.34	1.24	1.29	63600
2006-12-12	1.30	1.31	1.26	1.27	48800
2006-12-13	1.29	1.30	1.27	1.30	136500
2006-12-14	1.30	1.30	1.27	1.28	93600
2006-12-15	1.30	1.30	1.26	1.28	30700
2006-12-18	1.30	1.30	1.28	1.28	35100
2006-12-19	1.42	1.68	1.36	1.46	780100
2006-12-20	1.46	1.51	1.45	1.48	262700
2006-12-21	1.49	1.50	1.40	1.50	545800
2006-12-22	1.50	1.50	1.44	1.45	45400
2006-12-26	1.41	1.50	1.40	1.44	52900
2006-12-27	1.41	1.50	1.41	1.48	78300
2006-12-28	1.50	1.50	1.48	1.50	57500
2006-12-29	1.50	1.59	1.48	1.57	180100
2007-01-03	1.60	2.10	1.60	1.88	1132400
2007-01-04	1.93	2.08	1.91	2.04	593300
2007-01-05	2.04	2.15	1.90	2.01	278300
2007-01-08	2.08	2.20	1.95	2.09	280100
2007-01-09	2.18	2.21	2.11	2.17	236900
2007-01-10	2.28	2.59	2.15	2.49	389900
2007-01-11	2.49	2.97	2.40	2.75	731400
2007-01-12	2.88	2.88	2.60	2.70	367900
2007-01-16	2.70	2.80	2.17	2.55	493800
2007-01-17	2.55	2.65	2.36	2.50	212400
2007-01-18	2.46	2.60	2.36	2.50	97800
2007-01-19	2.49	2.50	2.25	2.39	164200
2007-01-22	2.30	2.36	2.20	2.30	297000
2007-01-23	2.30	2.45	2.19	2.41	165600
2007-01-24	2.43	2.59	2.43	2.51	132200
2007-01-25	2.58	2.59	2.26	2.50	204900
2007-01-26	2.55	2.62	2.45	2.52	132900
2007-01-29	2.47	2.47	2.10	2.25	326000
2007-01-30	2.45	2.50	2.12	2.25	224500
2007-01-31	2.30	2.34	2.15	2.25	275800
2007-02-01	2.21	2.40	2.20	2.39	271800
2007-02-02	2.30	2.64	2.28	2.59	230600
2007-02-05	2.57	2.61	2.40	2.52	101500
2007-02-06	2.58	2.58	2.40	2.48	88700
2007-02-07	2.60	2.65	2.32	2.45	115500
2007-02-08	2.37	2.46	2.35	2.46	35800
2007-02-09	2.37	2.50	2.35	2.38	63600
2007-02-12	2.36	2.60	2.36	2.50	106900
2007-02-13	2.50	2.60	2.45	2.53	93845
2007-02-14	2.60	2.60	2.37	2.50	80200
2007-02-15	2.50	2.50	2.40	2.40	45500
2007-02-16	2.46	2.48	2.39	2.42	34500
2007-02-20	2.42	2.50	2.35	2.40	59600
2007-02-21	2.35	2.50	2.27	2.43	134100
2007-02-22	2.48	2.56	2.43	2.56	109400
2007-02-23	2.60	3.50	2.55	3.31	1039300
2007-02-26	3.39	3.44	3.13	3.43	431539
2007-02-27	3.36	3.41	3.00	3.06	214900
2007-02-28	3.06	3.19	2.95	3.00	117100
2007-03-01	2.99	3.32	2.87	3.16	144300
2007-03-02	3.18	3.29	3.00	3.17	64900
2007-03-05	2.99	3.20	2.95	3.01	105400
2007-03-06	2.91	3.09	2.91	3.06	83600
2007-03-07	2.95	3.01	2.85	2.91	86000
2007-03-08	2.99	3.25	2.99	3.04	124600
2007-03-09	3.05	3.25	2.99	3.13	43100
2007-03-12	3.18	3.18	2.99	3.04	46400
2007-03-13	3.05	3.14	2.98	3.04	56000
2007-03-14	3.24	3.25	3.08	3.16	112400
2007-03-15	3.16	3.16	2.90	2.95	91600
2007-03-16	2.95	2.98	2.69	2.80	109900
2007-03-19	2.85	2.95	2.79	2.88	45700
2007-03-20	2.92	2.99	2.90	2.92	23100
2007-03-21	2.96	3.10	2.90	3.01	80500
2007-03-22	3.10	3.15	2.94	2.94	154000
2007-03-23	2.95	2.98	2.71	2.81	152400
2007-03-26	2.86	3.11	2.76	2.85	99400
2007-03-27	2.88	2.90	2.80	2.86	22600
2007-03-28	2.87	2.88	2.50	2.68	68700
2007-03-29	2.55	2.62	2.30	2.40	207700
2007-03-30	2.27	2.44	2.24	2.36	109200
2007-04-02	2.38	2.38	2.22	2.29	73400
2007-04-03	2.25	2.32	2.01	2.30	192500
2007-04-04	2.30	2.40	2.22	2.29	95800
2007-04-05	2.34	2.43	2.25	2.36	60000
2007-04-09	2.40	2.58	2.40	2.49	133200
2007-04-10	2.46	2.66	2.30	2.30	159500
2007-04-11	2.34	2.47	2.21	2.34	44200
2007-04-12	2.25	2.44	2.25	2.44	16700
2007-04-13	2.48	2.57	2.42	2.44	32800
2007-04-16	2.40	2.41	2.21	2.29	89400
2007-04-17	2.28	2.31	2.17	2.28	61600
2007-04-18	2.28	2.28	2.25	2.25	10700
2007-04-19	2.18	2.25	2.17	2.23	8200
2007-04-20	2.21	2.37	2.17	2.22	33500
2007-04-23	2.21	2.30	2.07	2.25	60900
2007-04-24	2.15	2.19	2.13	2.13	18000
2007-04-25	2.18	2.18	2.12	2.16	4900
2007-04-26	2.16	2.30	2.16	2.21	8000
2007-04-27	2.19	2.23	2.17	2.17	8900
2007-04-30	2.26	2.26	2.08	2.22	16504
2007-05-01	2.25	2.32	2.04	2.07	84000
2007-05-02	2.16	2.16	2.09	2.15	19600
2007-05-03	2.15	2.17	2.00	2.12	22000
2007-05-04	2.09	2.15	2.01	2.11	16600
2007-05-07	2.10	2.25	2.07	2.16	48200
2007-05-08	2.20	2.25	2.13	2.15	29700
2007-05-09	2.17	2.17	2.15	2.15	11200
2007-05-10	2.18	2.18	2.10	2.16	18600
2007-05-11	2.15	2.16	2.05	2.05	59100
2007-05-14	2.05	2.15	1.96	2.02	68100
2007-05-15	2.05	2.11	2.05	2.11	12600
2007-05-16	2.11	2.13	2.03	2.08	133400
2007-05-17	2.10	2.13	2.02	2.13	113300
2007-05-18	2.05	2.13	2.03	2.09	121100
2007-05-21	2.09	2.09	1.99	2.00	78300
2007-05-22	2.00	2.08	1.99	2.05	125100
2007-05-23	2.05	2.13	2.03	2.10	36300
2007-05-24	2.08	2.11	2.08	2.08	8400
2007-05-25	2.04	2.16	2.04	2.10	8300
2007-05-29	2.14	2.15	2.06	2.14	16100
2007-05-30	2.08	2.21	2.00	2.12	12400
2007-05-31	2.15	2.21	2.02	2.10	30200
2007-06-01	2.15	2.16	2.06	2.16	3400
2007-06-04	2.16	2.16	2.02	2.08	34900
2007-06-05	2.10	2.20	2.10	2.13	35100
2007-06-06	2.18	2.22	2.10	2.21	27700
2007-06-07	2.23	2.29	2.13	2.15	14700
2007-06-08	2.12	2.12	2.05	2.12	19500
2007-06-11	2.20	2.90	2.20	2.55	179100
2007-06-12	2.55	2.55	2.27	2.35	70550
2007-06-13	2.35	2.45	2.31	2.36	18559
2007-06-14	2.45	2.55	2.41	2.53	66800
2007-06-15	2.51	2.53	2.47	2.47	89500
2007-06-18	2.54	2.74	2.50	2.63	73300
2007-06-19	2.62	2.74	2.60	2.66	28200
2007-06-20	2.69	2.80	2.55	2.60	90100
2007-06-21	2.61	2.70	2.52	2.60	69600
2007-06-22	2.60	2.72	2.55	2.57	62300
2007-06-25	2.67	2.67	2.53	2.60	11800
2007-06-26	2.60	2.65	2.50	2.60	38700
2007-06-27	2.65	2.65	2.56	2.58	7000
2007-06-28	2.58	2.62	2.55	2.55	5800
2007-06-29	2.60	2.62	2.52	2.60	5900
2007-07-02	2.45	2.62	2.00	2.60	23900
2007-07-03	2.59	2.59	2.55	2.55	9200
2007-07-05	2.54	2.60	2.50	2.60	8000
2007-07-06	2.65	2.65	2.50	2.60	109700
2007-07-09	2.64	2.65	2.56	2.65	30700
2007-07-10	2.64	2.66	2.48	2.51	45600
2007-07-11	2.61	2.61	2.50	2.55	61100
2007-07-12	2.55	2.65	2.46	2.61	47700
2007-07-13	2.55	2.65	2.55	2.56	4900
2007-07-16	2.64	2.65	2.50	2.60	10600
2007-07-17	2.60	2.60	2.55	2.60	3700
2007-07-18	2.53	2.60	2.53	2.60	1200
2007-07-19	2.50	2.59	2.50	2.57	3400
2007-07-20	2.59	2.65	2.55	2.60	52300
2007-07-23	2.57	2.63	2.57	2.63	13200
2007-07-24	2.64	2.65	2.53	2.62	35200
2007-07-25	2.50	2.57	2.40	2.41	45200
2007-07-26	2.38	2.48	2.08	2.45	31200
2007-07-27	2.44	2.44	2.16	2.29	37600
2007-07-30	2.21	2.42	2.21	2.40	22500
2007-07-31	2.30	2.40	2.30	2.40	6300
2007-08-01	2.40	2.40	2.20	2.20	42400
2007-08-02	2.27	2.44	2.26	2.43	7100
2007-08-03	2.40	2.55	2.12	2.29	47700
2007-08-06	2.38	2.45	2.05	2.12	28100
2007-08-07	2.06	2.20	2.06	2.06	30500
2007-08-08	2.06	2.39	2.06	2.33	24200
2007-08-09	2.37	2.39	2.23	2.26	51100
2007-08-10	2.24	2.33	2.23	2.24	11200
2007-08-13	2.25	2.37	2.25	2.32	2800
2007-08-14	2.35	2.35	2.22	2.22	14000
2007-08-15	2.23	2.29	2.20	2.25	19800
2007-08-16	2.22	2.31	2.15	2.18	62500
2007-08-17	2.18	2.24	2.15	2.23	23100
2007-08-20	2.35	2.35	2.17	2.22	71200
2007-08-21	2.25	2.27	2.17	2.20	20000
2007-08-22	2.22	2.29	2.19	2.25	13700
2007-08-23	2.18	2.25	2.18	2.25	2400
2007-08-24	2.15	2.20	2.10	2.12	14500
2007-08-27	2.10	2.25	2.10	2.23	8500
2007-08-28	2.13	2.22	2.12	2.12	7000
2007-08-29	2.12	2.22	2.12	2.21	7800
2007-08-30	2.23	2.23	2.20	2.23	23300
2007-08-31	2.25	2.35	2.20	2.34	7500
2007-09-04	2.45	2.60	2.26	2.34	12800
2007-09-05	2.25	2.35	2.18	2.25	38600
2007-09-06	2.25	2.30	2.18	2.30	9300
2007-09-07	2.20	2.34	2.20	2.34	7100
2007-09-10	2.30	2.32	2.25	2.32	3600
2007-09-11	2.30	2.35	2.18	2.30	15000
2007-09-12	2.15	2.35	2.15	2.35	12100
2007-09-13	2.25	2.34	2.15	2.29	4900
2007-09-14	2.32	2.35	2.19	2.20	7000
2007-09-17	2.25	2.45	2.20	2.30	21400
2007-09-18	2.40	2.40	2.25	2.30	23200
2007-09-19	2.30	2.35	2.30	2.30	7400
2007-09-20	2.25	2.29	2.25	2.25	1700
2007-09-21	2.27	2.35	2.20	2.31	25700
2007-09-24	2.31	2.50	2.31	2.40	23100
2007-09-25	2.40	2.45	2.32	2.32	17000
2007-09-26	2.39	2.39	2.30	2.30	13500
2007-09-27	2.30	2.39	2.24	2.33	4700
2007-09-28	2.33	2.33	2.25	2.26	7700
2007-10-01	2.33	2.33	2.11	2.15	55200
2007-10-02	2.14	2.30	2.12	2.30	20900
2007-10-03	2.25	2.35	2.25	2.30	9300
2007-10-04	2.23	2.35	2.23	2.34	4500
2007-10-05	2.30	2.30	2.25	2.25	2300
2007-10-08	2.34	2.35	2.23	2.30	15100
2007-10-09	2.23	2.29	2.10	2.23	18000
2007-10-10	2.30	2.35	2.28	2.28	9200
2007-10-11	2.24	2.28	2.10	2.18	18800
2007-10-12	2.16	2.25	2.16	2.22	18900
2007-10-15	2.27	2.31	2.22	2.26	16200
2007-10-16	2.29	2.41	2.29	2.35	18100
2007-10-17	2.30	2.45	2.28	2.35	4600
2007-10-18	2.30	2.35	2.30	2.35	5300
2007-10-19	2.34	2.35	2.10	2.25	146200
2007-10-22	2.29	2.30	2.14	2.25	20800
2007-10-23	2.31	2.35	2.25	2.35	17200
2007-10-24	2.32	2.32	2.10	2.25	21400
2007-10-25	2.30	2.40	2.23	2.30	29300
2007-10-26	2.25	2.30	2.25	2.30	15300
2007-10-29	2.25	2.30	2.22	2.23	8500
2007-10-30	2.27	2.30	2.20	2.25	8000
2007-10-31	2.25	2.35	2.25	2.25	12500
2007-11-01	2.29	2.34	2.25	2.27	3200
2007-11-02	2.25	2.25	2.15	2.15	31200
2007-11-05	2.15	2.25	2.01	2.15	45500
2007-11-06	2.13	2.20	2.01	2.05	8600
2007-11-07	2.10	2.20	2.04	2.10	15300
2007-11-08	2.08	2.10	2.01	2.01	18100
2007-11-09	2.05	2.08	2.05	2.05	1300
2007-11-12	2.05	2.10	2.00	2.01	24800
2007-11-13	2.00	2.09	2.00	2.08	17800
2007-11-14	2.08	2.16	2.08	2.15	9700
2007-11-15	2.11	2.11	2.00	2.01	256800
2007-11-16	1.99	2.10	1.97	1.97	30000
2007-11-19	1.97	1.97	1.90	1.91	55000
2007-11-20	2.10	2.10	1.84	1.92	33400
2007-11-21	1.91	1.95	1.90	1.95	8800
2007-11-23	1.91	1.91	1.87	1.89	30700
2007-11-26	1.88	1.93	1.87	1.93	46800
2007-11-27	1.97	1.97	1.85	1.85	7900
2007-11-28	1.86	1.94	1.85	1.94	16400
2007-11-29	1.90	1.90	1.80	1.80	58600
2007-11-30	1.82	1.90	1.80	1.81	19800
2007-12-03	1.80	1.81	1.77	1.77	18700
2007-12-04	1.60	1.66	1.50	1.64	55300
2007-12-05	1.63	1.65	1.56	1.64	18000
2007-12-06	1.60	1.64	1.56	1.60	6300
2007-12-07	1.56	1.64	1.56	1.56	14300
2007-12-10	1.56	1.64	1.50	1.55	27300
2007-12-11	1.39	1.64	1.39	1.55	25400
2007-12-12	1.54	1.64	1.54	1.55	44800
2007-12-13	1.51	1.60	1.50	1.60	12800
2007-12-14	1.58	1.59	1.50	1.59	10600
2007-12-17	1.56	1.56	1.50	1.50	21700
2007-12-18	1.50	1.55	1.50	1.51	14200
2007-12-19	1.51	1.60	1.50	1.51	23700
2007-12-20	1.51	1.60	1.51	1.60	9800
2007-12-21	1.62	1.62	1.55	1.62	11000
2007-12-24	1.62	1.72	1.62	1.63	5400
2007-12-26	1.60	1.78	1.60	1.70	70900
2007-12-27	1.70	1.70	1.60	1.62	35600
2007-12-28	1.62	1.62	1.61	1.62	43890
2007-12-31	1.62	1.62	1.51	1.60	32150
2008-01-02	1.58	1.70	1.54	1.60	20100
2008-01-03	1.61	1.64	1.58	1.59	26900
2008-01-04	1.55	1.57	1.50	1.55	33800
2008-01-07	1.40	1.58	1.40	1.50	30900
2008-01-08	1.50	1.57	1.45	1.45	19000
2008-01-09	1.45	1.45	1.41	1.41	13505
2008-01-10	1.41	1.44	1.33	1.35	38400
2008-01-11	1.31	1.39	1.31	1.34	20930
2008-01-14	1.34	1.45	1.32	1.33	36500
2008-01-15	1.30	1.52	1.30	1.49	26040
2008-01-16	1.50	1.75	1.50	1.57	16200
2008-01-17	1.70	1.70	1.40	1.50	26000
2008-01-18	1.55	1.55	1.45	1.48	29100
2008-01-22	1.36	1.45	1.36	1.42	8700
2008-01-23	1.44	1.44	1.27	1.33	34800
2008-01-24	1.31	1.39	1.29	1.39	16500
2008-01-25	1.45	1.70	1.45	1.67	21700
2008-01-28	1.70	1.71	1.48	1.55	28036
2008-01-29	45.64	47.01	45.24	45.72	7063600
2008-01-30	45.44	47.38	45.32	45.64	6983800
2008-01-31	45.07	47.10	44.79	46.49	7419800
2008-02-01	52.15	52.43	50.41	51.30	15810000
2008-02-04	50.57	50.90	49.00	49.40	7458500
2008-02-05	48.63	48.63	46.49	46.53	7802400
2008-02-06	46.97	47.05	45.20	46.37	7583000
2008-02-07	46.00	46.89	45.60	46.17	6181800
2008-02-08	45.88	46.49	45.32	45.52	8445600
2008-02-11	46.08	47.42	45.84	46.77	6801100
2008-02-12	46.97	47.54	46.29	46.73	6478100
2008-02-13	47.14	47.70	46.57	47.42	5110900
2008-02-14	47.54	48.19	46.49	46.53	5294700
2008-02-15	46.08	46.41	45.36	45.60	8367400
2008-02-19	46.08	46.25	45.32	45.64	6389400
2008-02-20	45.20	46.33	44.99	46.33	4420800
2008-02-21	46.41	46.73	45.48	45.60	3517300
2008-02-22	45.68	46.12	44.87	45.92	9267400
2008-02-25	44.99	45.36	43.94	45.11	7265800
2008-02-26	44.83	45.11	44.18	44.51	7449400
2008-02-27	44.39	44.47	43.86	43.98	4909600
2008-02-28	43.74	43.94	41.80	42.04	10338500
2008-02-29	41.68	41.84	39.74	40.30	12987500
2008-03-03	40.63	40.63	39.25	39.66	9870100
2008-03-04	39.21	40.26	38.36	40.14	13060600
2008-03-05	40.75	40.83	39.86	40.51	7308300
2008-03-06	40.83	40.83	40.14	40.18	6192100
2008-03-07	39.94	40.51	38.93	39.70	6634800
2008-03-10	39.82	40.38	38.48	38.57	5191600
2008-03-11	39.05	40.47	38.93	40.47	5919300
2008-03-12	40.34	42.00	40.22	40.47	5780300
2008-03-13	39.78	40.30	38.69	39.86	4413900
2008-03-14	40.55	40.59	38.40	38.61	5673700
2008-03-17	37.64	38.53	36.87	37.39	8181700
2008-03-18	38.04	39.54	37.80	39.37	7051100
2008-03-19	39.50	39.62	37.72	37.72	5827400
2008-03-20	37.76	38.16	36.30	37.39	8711200
2008-03-24	37.92	39.66	37.60	39.17	5009000
2008-03-25	39.50	39.90	38.28	39.45	4845800
2008-03-26	41.64	41.84	39.62	40.51	14728300
2008-03-27	40.02	40.06	38.00	38.40	8300600
2008-03-28	38.69	38.81	37.11	37.23	5757100
2008-03-31	37.23	37.92	36.79	37.60	4971700
2008-04-01	38.40	38.97	37.84	38.28	8656500
2008-04-02	38.28	38.93	37.80	38.85	5635000
2008-04-03	38.28	39.66	37.80	39.50	5620800
2008-04-04	39.50	39.50	38.40	39.09	4419300
2008-04-07	40.30	40.34	39.45	39.78	4229600
2008-04-08	39.58	39.58	38.20	38.36	5437700
2008-04-09	38.48	38.57	37.47	37.64	4457300
2008-04-10	37.60	37.68	36.22	36.83	11934100
2008-04-11	36.34	37.68	35.98	36.54	6407000
2008-04-14	36.58	36.75	36.06	36.22	3736800
2008-04-15	36.54	36.54	35.78	36.30	3428700
2008-04-16	36.75	37.27	36.18	37.19	4168300
2008-04-17	36.30	36.99	35.98	36.58	4108200
2008-04-18	37.60	38.08	36.99	37.39	5460100
2008-04-21	37.19	37.72	36.71	37.64	4280900
2008-04-22	37.51	37.92	36.67	36.99	4155800
2008-04-23	37.11	38.89	36.42	38.61	8546400
2008-04-24	36.91	38.16	36.63	37.39	6056000
2008-04-25	37.51	37.60	36.30	37.35	6260200
2008-04-28	37.19	38.40	36.75	38.24	6806700
2008-04-29	38.28	40.59	38.24	40.42	10861800
2008-04-30	40.67	40.79	39.86	40.26	5673100
2008-05-01	40.26	40.79	39.82	40.71	5028600
2008-05-02	40.67	41.03	40.06	40.55	5053800
2008-05-05	40.38	40.63	39.86	40.02	3801800
2008-05-06	39.94	41.52	39.33	41.48	5347000
2008-05-07	41.84	41.92	39.82	39.98	4788500
2008-05-08	40.55	40.55	39.98	40.10	3117800
2008-05-09	39.21	40.14	39.21	39.45	2785100
2008-05-12	39.62	40.02	39.29	40.02	3248100
2008-05-13	40.10	40.26	39.25	39.50	3520900
2008-05-14	39.94	40.42	39.50	40.02	3787900
2008-05-15	39.82	41.07	39.62	40.95	3927600
2008-05-16	40.55	41.15	40.02	40.71	4104000
2008-05-19	40.63	41.96	40.14	41.23	5119900
2008-05-20	41.03	41.03	39.54	39.70	4591200
2008-05-21	39.70	39.70	37.76	37.92	6895100
2008-05-22	38.32	38.40	37.27	37.72	5283600
2008-05-23	37.47	37.92	36.79	36.79	3822100
2008-05-27	37.03	37.51	36.46	37.03	4730100
2008-05-28	37.47	37.55	36.71	37.31	4800000
2008-05-29	37.31	38.28	37.15	37.80	3830400
2008-05-30	37.92	38.16	37.60	37.72	3055700
2008-06-02	37.60	38.08	36.46	36.91	4083700
2008-06-03	37.07	37.27	36.38	36.79	3680100
2008-06-04	36.95	37.80	36.46	37.11	5423500
2008-06-05	36.83	37.60	36.58	37.39	6546000
2008-06-06	36.99	37.07	36.02	36.10	9153500
2008-06-09	36.38	36.46	35.65	36.06	5417800
2008-06-10	36.38	37.19	36.18	36.42	5688200
2008-06-11	36.46	36.71	35.94	35.98	6616100
2008-06-12	36.22	36.58	36.02	36.22	8687300
2008-06-13	36.63	37.27	36.42	36.91	3685500
2008-06-16	36.75	37.23	36.46	36.87	3331000
2008-06-17	36.99	37.23	36.18	36.34	10252500
2008-06-18	36.18	36.30	34.40	34.77	11748800
2008-06-19	34.56	34.68	30.76	32.70	19465600
2008-06-20	32.70	32.70	31.65	32.10	8976500
2008-06-23	30.72	30.84	29.51	30.08	12582500
2008-06-24	30.00	30.56	29.51	29.71	7977500
2008-06-25	29.91	30.80	29.79	30.40	5809300
2008-06-26	30.04	30.04	29.35	29.51	6692800
2008-06-27	29.43	29.87	29.11	29.71	8241100
2008-06-30	29.55	30.32	29.31	29.67	6145800
2008-07-01	29.31	30.60	29.15	29.79	9682600
2008-07-02	30.20	30.20	28.90	28.90	7262200
2008-07-03	29.19	29.23	28.54	28.54	4768700
2008-07-07	28.70	29.19	28.42	28.70	6061100
2008-07-08	28.74	29.71	28.46	29.63	4932000
2008-07-09	29.71	29.83	28.78	28.90	4555800
2008-07-10	28.86	29.27	27.53	28.10	8672500
2008-07-11	27.49	28.86	27.37	28.26	8156500
2008-07-14	29.23	29.23	27.45	27.49	4607000
2008-07-15	26.96