date	open	high	low	close	volume	adj close
1950-01-03	16.66	16.66	16.66	16.66	1260000
1950-01-04	16.85	16.85	16.85	16.85	1890000
1950-01-05	16.93	16.93	16.93	16.93	2550000
1950-01-06	16.98	16.98	16.98	16.98	2010000
1950-01-09	17.08	17.08	17.08	17.08	2520000
1950-01-10	17.03	17.03	17.03	17.03	2160000
1950-01-11	17.09	17.09	17.09	17.09	2630000
1950-01-12	16.76	16.76	16.76	16.76	2970000
1950-01-13	16.67	16.67	16.67	16.67	3330000
1950-01-16	16.72	16.72	16.72	16.72	1460000
1950-01-17	16.86	16.86	16.86	16.86	1790000
1950-01-18	16.85	16.85	16.85	16.85	1570000
1950-01-19	16.87	16.87	16.87	16.87	1170000
1950-01-20	16.9	16.9	16.9	16.9	1440000
1950-01-23	16.92	16.92	16.92	16.92	1340000
1950-01-24	16.86	16.86	16.86	16.86	1250000
1950-01-25	16.74	16.74	16.74	16.74	1700000
1950-01-26	16.73	16.73	16.73	16.73	1150000
1950-01-27	16.82	16.82	16.82	16.82	1250000
1950-01-30	17.02	17.02	17.02	17.02	1640000
1950-01-31	17.05	17.05	17.05	17.05	1690000
1950-02-01	17.05	17.05	17.05	17.05	1810000
1950-02-02	17.23	17.23	17.23	17.23	2040000
1950-02-03	17.29	17.29	17.29	17.29	2210000
1950-02-06	17.32	17.32	17.32	17.32	1490000
1950-02-07	17.23	17.23	17.23	17.23	1360000
1950-02-08	17.21	17.21	17.21	17.21	1470000
1950-02-09	17.28	17.28	17.28	17.28	1810000
1950-02-10	17.24	17.24	17.24	17.24	1790000
1950-02-14	17.06	17.06	17.06	17.06	2210000
1950-02-15	17.06	17.06	17.06	17.06	1730000
1950-02-16	16.99	16.99	16.99	16.99	1920000
1950-02-17	17.15	17.15	17.15	17.15	1940000
1950-02-20	17.2	17.2	17.2	17.2	1420000
1950-02-21	17.17	17.17	17.17	17.17	1260000
1950-02-23	17.21	17.21	17.21	17.21	1310000
1950-02-24	17.28	17.28	17.28	17.28	1710000
1950-02-27	17.28	17.28	17.28	17.28	1410000
1950-02-28	17.22	17.22	17.22	17.22	1310000
1950-03-01	17.24	17.24	17.24	17.24	1410000
1950-03-02	17.23	17.23	17.23	17.23	1340000
1950-03-03	17.29	17.29	17.29	17.29	1520000
1950-03-06	17.32	17.32	17.32	17.32	1470000
1950-03-07	17.2	17.2	17.2	17.2	1590000
1950-03-08	17.19	17.19	17.19	17.19	1360000
1950-03-09	17.07	17.07	17.07	17.07	1330000
1950-03-10	17.09	17.09	17.09	17.09	1260000
1950-03-13	17.12	17.12	17.12	17.12	1060000
1950-03-14	17.25	17.25	17.25	17.25	1140000
1950-03-15	17.45	17.45	17.45	17.45	1830000
1950-03-16	17.49	17.49	17.49	17.49	2060000
1950-03-17	17.45	17.45	17.45	17.45	1600000
1950-03-20	17.44	17.44	17.44	17.44	1430000
1950-03-21	17.45	17.45	17.45	17.45	1400000
1950-03-22	17.55	17.55	17.55	17.55	2010000
1950-03-23	17.56	17.56	17.56	17.56	2020000
1950-03-24	17.56	17.56	17.56	17.56	1570000
1950-03-27	17.46	17.46	17.46	17.46	1930000
1950-03-28	17.53	17.53	17.53	17.53	1780000
1950-03-29	17.44	17.44	17.44	17.44	2090000
1950-03-30	17.3	17.3	17.3	17.3	2370000
1950-03-31	17.29	17.29	17.29	17.29	1880000
1950-04-03	17.53	17.53	17.53	17.53	1570000
1950-04-04	17.55	17.55	17.55	17.55	2010000
1950-04-05	17.63	17.63	17.63	17.63	1430000
1950-04-06	17.78	17.78	17.78	17.78	2000000
1950-04-10	17.85	17.85	17.85	17.85	2070000
1950-04-11	17.75	17.75	17.75	17.75	2010000
1950-04-12	17.94	17.94	17.94	17.94	2010000
1950-04-13	17.98	17.98	17.98	17.98	2410000
1950-04-14	17.96	17.96	17.96	17.96	2750000
1950-04-17	17.88	17.88	17.88	17.88	2520000
1950-04-18	18.03	18.03	18.03	18.03	3320000
1950-04-19	18.05	18.05	18.05	18.05	2950000
1950-04-20	17.93	17.93	17.93	17.93	2590000
1950-04-21	17.96	17.96	17.96	17.96	2710000
1950-04-24	17.83	17.83	17.83	17.83	2310000
1950-04-25	17.83	17.83	17.83	17.83	1830000
1950-04-26	17.76	17.76	17.76	17.76	1880000
1950-04-27	17.86	17.86	17.86	17.86	2070000
1950-04-28	17.96	17.96	17.96	17.96	2190000
1950-05-01	18.22	18.22	18.22	18.22	2390000
1950-05-02	18.11	18.11	18.11	18.11	2250000
1950-05-03	18.27	18.27	18.27	18.27	2120000
1950-05-04	18.12	18.12	18.12	18.12	2150000
1950-05-05	18.22	18.22	18.22	18.22	1800000
1950-05-08	18.27	18.27	18.27	18.27	1680000
1950-05-09	18.27	18.27	18.27	18.27	1720000
1950-05-10	18.29	18.29	18.29	18.29	1880000
1950-05-11	18.29	18.29	18.29	18.29	1750000
1950-05-12	18.18	18.18	18.18	18.18	1790000
1950-05-15	18.26	18.26	18.26	18.26	1220000
1950-05-16	18.44	18.44	18.44	18.44	1730000
1950-05-17	18.52	18.52	18.52	18.52	2020000
1950-05-18	18.56	18.56	18.56	18.56	5240000
1950-05-19	18.68	18.68	18.68	18.68	2110000
1950-05-22	18.6	18.6	18.6	18.6	1620000
1950-05-23	18.71	18.71	18.71	18.71	1460000
1950-05-24	18.69	18.69	18.69	18.69	1850000
1950-05-25	18.69	18.69	18.69	18.69	1480000
1950-05-26	18.67	18.67	18.67	18.67	1330000
1950-05-29	18.72	18.72	18.72	18.72	1110000
1950-05-31	18.78	18.78	18.78	18.78	1530000
1950-06-01	18.77	18.77	18.77	18.77	1580000
1950-06-02	18.79	18.79	18.79	18.79	1450000
1950-06-05	18.6	18.6	18.6	18.6	1630000
1950-06-06	18.88	18.88	18.88	18.88	2250000
1950-06-07	18.93	18.93	18.93	18.93	1750000
1950-06-08	19.14	19.14	19.14	19.14	1780000
1950-06-09	19.26	19.26	19.26	19.26	2130000
1950-06-12	19.4	19.4	19.4	19.4	1790000
1950-06-13	19.25	19.25	19.25	19.25	1790000
1950-06-14	18.98	18.98	18.98	18.98	1650000
1950-06-15	18.93	18.93	18.93	18.93	1530000
1950-06-16	18.97	18.97	18.97	18.97	1180000
1950-06-19	18.92	18.92	18.92	18.92	1290000
1950-06-20	18.83	18.83	18.83	18.83	1470000
1950-06-21	19	19	19	19	1750000
1950-06-22	19.16	19.16	19.16	19.16	1830000
1950-06-23	19.14	19.14	19.14	19.14	1700000
1950-06-26	18.11	18.11	18.11	18.11	3950000
1950-06-27	17.91	17.91	17.91	17.91	4860000
1950-06-28	18.11	18.11	18.11	18.11	2600000
1950-06-29	17.44	17.44	17.44	17.44	3040000
1950-06-30	17.69	17.69	17.69	17.69	2660000
1950-07-03	17.64	17.64	17.64	17.64	1550000
1950-07-05	17.81	17.81	17.81	17.81	1400000
1950-07-06	17.91	17.91	17.91	17.91	1570000
1950-07-07	17.67	17.67	17.67	17.67	1870000
1950-07-10	17.59	17.59	17.59	17.59	1960000
1950-07-11	17.32	17.32	17.32	17.32	3250000
1950-07-12	16.87	16.87	16.87	16.87	3200000
1950-07-13	16.69	16.69	16.69	16.69	2660000
1950-07-14	16.87	16.87	16.87	16.87	1900000
1950-07-17	16.68	16.68	16.68	16.68	1520000
1950-07-18	17.06	17.06	17.06	17.06	1820000
1950-07-19	17.36	17.36	17.36	17.36	2430000
1950-07-20	17.61	17.61	17.61	17.61	3160000
1950-07-21	17.59	17.59	17.59	17.59	2810000
1950-07-24	17.48	17.48	17.48	17.48	2300000
1950-07-25	17.23	17.23	17.23	17.23	2770000
1950-07-26	17.27	17.27	17.27	17.27	2460000
1950-07-27	17.5	17.5	17.5	17.5	2300000
1950-07-28	17.69	17.69	17.69	17.69	2050000
1950-07-31	17.84	17.84	17.84	17.84	1590000
1950-08-01	18.02	18.02	18.02	18.02	1970000
1950-08-02	17.95	17.95	17.95	17.95	1980000
1950-08-03	17.99	17.99	17.99	17.99	1660000
1950-08-04	18.14	18.14	18.14	18.14	1600000
1950-08-07	18.41	18.41	18.41	18.41	1850000
1950-08-08	18.46	18.46	18.46	18.46	2180000
1950-08-09	18.61	18.61	18.61	18.61	1760000
1950-08-10	18.48	18.48	18.48	18.48	1870000
1950-08-11	18.28	18.28	18.28	18.28	1680000
1950-08-14	18.29	18.29	18.29	18.29	1280000
1950-08-15	18.32	18.32	18.32	18.32	1330000
1950-08-16	18.34	18.34	18.34	18.34	1770000
1950-08-17	18.54	18.54	18.54	18.54	2170000
1950-08-18	18.68	18.68	18.68	18.68	1780000
1950-08-21	18.7	18.7	18.7	18.7	1840000
1950-08-22	18.68	18.68	18.68	18.68	1550000
1950-08-23	18.82	18.82	18.82	18.82	1580000
1950-08-24	18.79	18.79	18.79	18.79	1620000
1950-08-25	18.54	18.54	18.54	18.54	1610000
1950-08-28	18.53	18.53	18.53	18.53	1300000
1950-08-29	18.54	18.54	18.54	18.54	1890000
1950-08-30	18.43	18.43	18.43	18.43	1490000
1950-08-31	18.42	18.42	18.42	18.42	1140000
1950-09-01	18.55	18.55	18.55	18.55	1290000
1950-09-05	18.68	18.68	18.68	18.68	1250000
1950-09-06	18.54	18.54	18.54	18.54	1300000
1950-09-07	18.59	18.59	18.59	18.59	1340000
1950-09-08	18.75	18.75	18.75	18.75	1960000
1950-09-11	18.61	18.61	18.61	18.61	1860000
1950-09-12	18.87	18.87	18.87	18.87	1680000
1950-09-13	19.09	19.09	19.09	19.09	2600000
1950-09-14	19.18	19.18	19.18	19.18	2350000
1950-09-15	19.29	19.29	19.29	19.29	2410000
1950-09-18	19.37	19.37	19.37	19.37	2040000
1950-09-19	19.31	19.31	19.31	19.31	1590000
1950-09-20	19.21	19.21	19.21	19.21	2100000
1950-09-21	19.37	19.37	19.37	19.37	1650000
1950-09-22	19.44	19.44	19.44	19.44	2510000
1950-09-25	19.42	19.42	19.42	19.42	2020000
1950-09-26	19.14	19.14	19.14	19.14	2280000
1950-09-27	19.41	19.41	19.41	19.41	2360000
1950-09-28	19.42	19.42	19.42	19.42	2200000
1950-09-29	19.45	19.45	19.45	19.45	1800000
1950-10-02	19.69	19.69	19.69	19.69	2200000
1950-10-03	19.66	19.66	19.66	19.66	2480000
1950-10-04	20	20	20	20	2920000
1950-10-05	19.89	19.89	19.89	19.89	2490000
1950-10-06	20.12	20.12	20.12	20.12	2360000
1950-10-09	20	20	20	20	2330000
1950-10-10	19.78	19.78	19.78	19.78	1870000
1950-10-11	19.86	19.86	19.86	19.86	2200000
1950-10-13	19.85	19.85	19.85	19.85	2030000
1950-10-16	19.71	19.71	19.71	19.71	1630000
1950-10-17	19.89	19.89	19.89	19.89	2010000
1950-10-18	20.01	20.01	20.01	20.01	2410000
1950-10-19	20.02	20.02	20.02	20.02	2250000
1950-10-20	19.96	19.96	19.96	19.96	1840000
1950-10-23	19.96	19.96	19.96	19.96	1850000
1950-10-24	20.08	20.08	20.08	20.08	1790000
1950-10-25	20.05	20.05	20.05	20.05	1930000
1950-10-26	19.61	19.61	19.61	19.61	3000000
1950-10-27	19.77	19.77	19.77	19.77	1800000
1950-10-30	19.61	19.61	19.61	19.61	1790000
1950-10-31	19.53	19.53	19.53	19.53	2010000
1950-11-01	19.56	19.56	19.56	19.56	1780000
1950-11-02	19.73	19.73	19.73	19.73	1580000
1950-11-03	19.85	19.85	19.85	19.85	1560000
1950-11-06	19.36	19.36	19.36	19.36	2580000
1950-11-08	19.56	19.56	19.56	19.56	1850000
1950-11-09	19.79	19.79	19.79	19.79	1760000
1950-11-10	19.94	19.94	19.94	19.94	1640000
1950-11-13	20.01	20.01	20.01	20.01	1630000
1950-11-14	19.86	19.86	19.86	19.86	1780000
1950-11-15	19.82	19.82	19.82	19.82	1620000
1950-11-16	19.72	19.72	19.72	19.72	1760000
1950-11-17	19.86	19.86	19.86	19.86	2130000
1950-11-20	19.93	19.93	19.93	19.93	2250000
1950-11-21	19.88	19.88	19.88	19.88	2010000
1950-11-22	20.16	20.16	20.16	20.16	2730000
1950-11-24	20.32	20.32	20.32	20.32	2620000
1950-11-27	20.18	20.18	20.18	20.18	1740000
1950-11-28	19.56	19.56	19.56	19.56	2970000
1950-11-29	19.37	19.37	19.37	19.37	2770000
1950-11-30	19.51	19.51	19.51	19.51	2080000
1950-12-01	19.66	19.66	19.66	19.66	1870000
1950-12-04	19	19	19	19	2510000
1950-12-05	19.31	19.31	19.31	19.31	1940000
1950-12-06	19.45	19.45	19.45	19.45	2010000
1950-12-07	19.4	19.4	19.4	19.4	1810000
1950-12-08	19.4	19.4	19.4	19.4	2310000
1950-12-11	19.72	19.72	19.72	19.72	2600000
1950-12-12	19.68	19.68	19.68	19.68	2140000
1950-12-13	19.67	19.67	19.67	19.67	2030000
1950-12-14	19.43	19.43	19.43	19.43	2660000
1950-12-15	19.33	19.33	19.33	19.33	2420000
1950-12-18	19.85	19.85	19.85	19.85	4500000
1950-12-19	19.96	19.96	19.96	19.96	3650000
1950-12-20	19.97	19.97	19.97	19.97	3510000
1950-12-21	19.98	19.98	19.98	19.98	3990000
1950-12-22	20.07	20.07	20.07	20.07	2720000
1950-12-26	19.92	19.92	19.92	19.92	2660000
1950-12-27	20.3	20.3	20.3	20.3	2940000
1950-12-28	20.38	20.38	20.38	20.38	3560000
1950-12-29	20.43	20.43	20.43	20.43	3440000
1951-01-02	20.77	20.77	20.77	20.77	3030000
1951-01-03	20.69	20.69	20.69	20.69	3370000
1951-01-04	20.87	20.87	20.87	20.87	3390000
1951-01-05	20.87	20.87	20.87	20.87	3390000
1951-01-08	21	21	21	21	2780000
1951-01-09	21.12	21.12	21.12	21.12	3800000
1951-01-10	20.85	20.85	20.85	20.85	3270000
1951-01-11	21.19	21.19	21.19	21.19	3490000
1951-01-12	21.11	21.11	21.11	21.11	2950000
1951-01-15	21.3	21.3	21.3	21.3	2830000
1951-01-16	21.46	21.46	21.46	21.46	3740000
1951-01-17	21.55	21.55	21.55	21.55	3880000
1951-01-18	21.4	21.4	21.4	21.4	3490000
1951-01-19	21.36	21.36	21.36	21.36	3170000
1951-01-22	21.18	21.18	21.18	21.18	2570000
1951-01-23	21.26	21.26	21.26	21.26	2080000
1951-01-24	21.16	21.16	21.16	21.16	1990000
1951-01-25	21.03	21.03	21.03	21.03	2520000
1951-01-26	21.26	21.26	21.26	21.26	2230000
1951-01-29	21.67	21.67	21.67	21.67	2630000
1951-01-30	21.74	21.74	21.74	21.74	2480000
1951-01-31	21.66	21.66	21.66	21.66	2340000
1951-02-01	21.77	21.77	21.77	21.77	2380000
1951-02-02	21.96	21.96	21.96	21.96	3030000
1951-02-05	22.2	22.2	22.2	22.2	2680000
1951-02-06	22.12	22.12	22.12	22.12	2370000
1951-02-07	21.99	21.99	21.99	21.99	2020000
1951-02-08	22.09	22.09	22.09	22.09	2120000
1951-02-09	22.17	22.17	22.17	22.17	2550000
1951-02-13	22.18	22.18	22.18	22.18	2400000
1951-02-14	22.12	22.12	22.12	22.12	2050000
1951-02-15	22	22	22	22	1700000
1951-02-16	22.13	22.13	22.13	22.13	1860000
1951-02-19	21.83	21.83	21.83	21.83	1910000
1951-02-20	21.79	21.79	21.79	21.79	2010000
1951-02-21	21.86	21.86	21.86	21.86	1670000
1951-02-23	21.92	21.92	21.92	21.92	1540000
1951-02-26	21.93	21.93	21.93	21.93	1650000
1951-02-27	21.76	21.76	21.76	21.76	1680000
1951-02-28	21.8	21.8	21.8	21.8	1640000
1951-03-01	21.85	21.85	21.85	21.85	1610000
1951-03-02	21.93	21.93	21.93	21.93	1570000
1951-03-05	21.79	21.79	21.79	21.79	1690000
1951-03-06	21.79	21.79	21.79	21.79	1490000
1951-03-07	21.86	21.86	21.86	21.86	1770000
1951-03-08	21.95	21.95	21.95	21.95	1440000
1951-03-09	21.95	21.95	21.95	21.95	1610000
1951-03-12	21.7	21.7	21.7	21.7	1640000
1951-03-13	21.41	21.41	21.41	21.41	2330000
1951-03-14	21.25	21.25	21.25	21.25	2110000
1951-03-15	21.29	21.29	21.29	21.29	2070000
1951-03-16	21.64	21.64	21.64	21.64	1660000
1951-03-19	21.56	21.56	21.56	21.56	1120000
1951-03-20	21.52	21.52	21.52	21.52	1020000
1951-03-21	21.64	21.64	21.64	21.64	1310000
1951-03-22	21.73	21.73	21.73	21.73	1290000
1951-03-26	21.53	21.53	21.53	21.53	1230000
1951-03-27	21.51	21.51	21.51	21.51	1250000
1951-03-28	21.26	21.26	21.26	21.26	1770000
1951-03-29	21.33	21.33	21.33	21.33	1300000
1951-03-30	21.48	21.48	21.48	21.48	1150000
1951-04-02	21.32	21.32	21.32	21.32	1280000
1951-04-03	21.26	21.26	21.26	21.26	1220000
1951-04-04	21.4	21.4	21.4	21.4	1300000
1951-04-05	21.69	21.69	21.69	21.69	1790000
1951-04-06	21.72	21.72	21.72	21.72	1450000
1951-04-09	21.68	21.68	21.68	21.68	1110000
1951-04-10	21.65	21.65	21.65	21.65	1280000
1951-04-11	21.64	21.64	21.64	21.64	1420000
1951-04-12	21.83	21.83	21.83	21.83	1530000
1951-04-13	22.09	22.09	22.09	22.09	2120000
1951-04-16	22.04	22.04	22.04	22.04	1730000
1951-04-17	22.09	22.09	22.09	22.09	1470000
1951-04-18	22.13	22.13	22.13	22.13	1780000
1951-04-19	22.04	22.04	22.04	22.04	1520000
1951-04-20	22.04	22.04	22.04	22.04	940000
1951-04-23	22.05	22.05	22.05	22.05	1160000
1951-04-24	21.96	21.96	21.96	21.96	1420000
1951-04-25	21.97	21.97	21.97	21.97	1520000
1951-04-26	22.16	22.16	22.16	22.16	1800000
1951-04-27	22.39	22.39	22.39	22.39	2120000
1951-04-30	22.43	22.43	22.43	22.43	1790000
1951-05-01	22.53	22.53	22.53	22.53	1760000
1951-05-02	22.62	22.62	22.62	22.62	1900000
1951-05-03	22.81	22.81	22.81	22.81	2060000
1951-05-04	22.77	22.77	22.77	22.77	2050000
1951-05-07	22.63	22.63	22.63	22.63	1580000
1951-05-08	22.61	22.61	22.61	22.61	1600000
1951-05-09	22.64	22.64	22.64	22.64	1960000
1951-05-10	22.51	22.51	22.51	22.51	1660000
1951-05-11	22.33	22.33	22.33	22.33	1640000
1951-05-14	22.18	22.18	22.18	22.18	1250000
1951-05-15	21.76	21.76	21.76	21.76	2020000
1951-05-16	21.69	21.69	21.69	21.69	1660000
1951-05-17	21.91	21.91	21.91	21.91	1370000
1951-05-18	21.51	21.51	21.51	21.51	1660000
1951-05-21	21.46	21.46	21.46	21.46	1580000
1951-05-22	21.36	21.36	21.36	21.36	1440000
1951-05-23	21.16	21.16	21.16	21.16	1540000
1951-05-24	21.05	21.05	21.05	21.05	2580000
1951-05-25	21.03	21.03	21.03	21.03	1210000
1951-05-28	21.21	21.21	21.21	21.21	1240000
1951-05-29	21.35	21.35	21.35	21.35	1190000
1951-05-31	21.52	21.52	21.52	21.52	1220000
1951-06-01	21.48	21.48	21.48	21.48	9810000
1951-06-04	21.24	21.24	21.24	21.24	1100000
1951-06-05	21.33	21.33	21.33	21.33	1180000
1951-06-06	21.48	21.48	21.48	21.48	1200000
1951-06-07	21.56	21.56	21.56	21.56	1340000
1951-06-08	21.49	21.49	21.49	21.49	1000000
1951-06-11	21.61	21.61	21.61	21.61	1220000
1951-06-12	21.52	21.52	21.52	21.52	1200000
1951-06-13	21.55	21.55	21.55	21.55	1060000
1951-06-14	21.84	21.84	21.84	21.84	1300000
1951-06-15	22.04	22.04	22.04	22.04	1370000
1951-06-18	22.05	22.05	22.05	22.05	1050000
1951-06-19	22.02	22.02	22.02	22.02	1100000
1951-06-20	21.91	21.91	21.91	21.91	1120000
1951-06-21	21.78	21.78	21.78	21.78	1100000
1951-06-22	21.55	21.55	21.55	21.55	1340000
1951-06-25	21.29	21.29	21.29	21.29	2440000
1951-06-26	21.3	21.3	21.3	21.3	1260000
1951-06-27	21.37	21.37	21.37	21.37	1360000
1951-06-28	21.1	21.1	21.1	21.1	1940000
1951-06-29	20.96	20.96	20.96	20.96	1730000
1951-07-02	21.1	21.1	21.1	21.1	1350000
1951-07-03	21.23	21.23	21.23	21.23	1250000
1951-07-05	21.64	21.64	21.64	21.64	1410000
1951-07-06	21.64	21.64	21.64	21.64	1170000
1951-07-09	21.73	21.73	21.73	21.73	1110000
1951-07-10	21.63	21.63	21.63	21.63	990000
1951-07-11	21.68	21.68	21.68	21.68	970000
1951-07-12	21.8	21.8	21.8	21.8	1050000
1951-07-13	21.98	21.98	21.98	21.98	1320000
1951-07-16	21.73	21.73	21.73	21.73	1200000
1951-07-17	21.92	21.92	21.92	21.92	1280000
1951-07-18	21.88	21.88	21.88	21.88	1370000
1951-07-19	21.84	21.84	21.84	21.84	1120000
1951-07-20	21.88	21.88	21.88	21.88	1390000
1951-07-23	22.1	22.1	22.1	22.1	1320000
1951-07-24	22.44	22.44	22.44	22.44	1740000
1951-07-25	22.32	22.32	22.32	22.32	1870000
1951-07-26	22.47	22.47	22.47	22.47	1480000
1951-07-27	22.53	22.53	22.53	22.53	1450000
1951-07-30	22.63	22.63	22.63	22.63	1600000
1951-07-31	22.4	22.4	22.4	22.4	1550000
1951-08-01	22.51	22.51	22.51	22.51	1680000
1951-08-02	22.82	22.82	22.82	22.82	2130000
1951-08-03	22.85	22.85	22.85	22.85	1570000
1951-08-06	23.01	23.01	23.01	23.01	1600000
1951-08-07	23.03	23.03	23.03	23.03	1810000
1951-08-08	22.93	22.93	22.93	22.93	1410000
1951-08-09	22.84	22.84	22.84	22.84	1500000
1951-08-10	22.79	22.79	22.79	22.79	1260000
1951-08-13	22.8	22.8	22.8	22.8	1320000
1951-08-14	22.7	22.7	22.7	22.7	1180000
1951-08-15	22.79	22.79	22.79	22.79	1340000
1951-08-16	22.87	22.87	22.87	22.87	1750000
1951-08-17	22.94	22.94	22.94	22.94	1620000
1951-08-20	22.93	22.93	22.93	22.93	1130000
1951-08-21	22.83	22.83	22.83	22.83	1400000
1951-08-22	22.75	22.75	22.75	22.75	1130000
1951-08-23	22.9	22.9	22.9	22.9	1230000
1951-08-24	22.88	22.88	22.88	22.88	1210000
1951-08-27	22.85	22.85	22.85	22.85	1080000
1951-08-28	22.9	22.9	22.9	22.9	1280000
1951-08-29	23.08	23.08	23.08	23.08	1520000
1951-08-30	23.24	23.24	23.24	23.24	1950000
1951-08-31	23.28	23.28	23.28	23.28	1530000
1951-09-04	23.28	23.28	23.28	23.28	1520000
1951-09-05	23.42	23.42	23.42	23.42	1850000
1951-09-06	23.47	23.47	23.47	23.47	2150000
1951-09-07	23.53	23.53	23.53	23.53	1970000
1951-09-10	23.62	23.62	23.62	23.62	2190000
1951-09-11	23.5	23.5	23.5	23.5	2040000
1951-09-12	23.6	23.6	23.6	23.6	2180000
1951-09-13	23.71	23.71	23.71	23.71	2350000
1951-09-14	23.69	23.69	23.69	23.69	2170000
1951-09-17	23.62	23.62	23.62	23.62	1800000
1951-09-18	23.59	23.59	23.59	23.59	2030000
1951-09-19	23.59	23.59	23.59	23.59	2070000
1951-09-20	23.57	23.57	23.57	23.57	2100000
1951-09-21	23.4	23.4	23.4	23.4	2180000
1951-09-24	23.3	23.3	23.3	23.3	1630000
1951-09-25	23.38	23.38	23.38	23.38	1740000
1951-09-26	23.4	23.4	23.4	23.4	1520000
1951-09-27	23.27	23.27	23.27	23.27	1540000
1951-09-28	23.26	23.26	23.26	23.26	1390000
1951-10-01	23.47	23.47	23.47	23.47	1330000
1951-10-02	23.64	23.64	23.64	23.64	1870000
1951-10-03	23.79	23.79	23.79	23.79	2780000
1951-10-04	23.72	23.72	23.72	23.72	1810000
1951-10-05	23.78	23.78	23.78	23.78	2080000
1951-10-08	23.75	23.75	23.75	23.75	1860000
1951-10-09	23.65	23.65	23.65	23.65	1750000
1951-10-10	23.61	23.61	23.61	23.61	1320000
1951-10-11	23.7	23.7	23.7	23.7	1760000
1951-10-15	23.85	23.85	23.85	23.85	1720000
1951-10-16	23.77	23.77	23.77	23.77	1730000
1951-10-17	23.69	23.69	23.69	23.69	1460000
1951-10-18	23.67	23.67	23.67	23.67	1450000
1951-10-19	23.32	23.32	23.32	23.32	1990000
1951-10-22	22.75	22.75	22.75	22.75	2690000
1951-10-23	22.84	22.84	22.84	22.84	2110000
1951-10-24	23.03	23.03	23.03	23.03	1670000
1951-10-25	22.96	22.96	22.96	22.96	1360000
1951-10-26	22.81	22.81	22.81	22.81	1710000
1951-10-29	22.69	22.69	22.69	22.69	1780000
1951-10-30	22.66	22.66	22.66	22.66	1530000
1951-10-31	22.94	22.94	22.94	22.94	1490000
1951-11-01	23.1	23.1	23.1	23.1	1430000
1951-11-02	22.93	22.93	22.93	22.93	1230000
1951-11-05	22.82	22.82	22.82	22.82	1130000
1951-11-07	22.49	22.49	22.49	22.49	1490000
1951-11-08	22.47	22.47	22.47	22.47	1410000
1951-11-09	22.75	22.75	22.75	22.75	1470000
1951-11-13	22.79	22.79	22.79	22.79	1160000
1951-11-14	22.85	22.85	22.85	22.85	1220000
1951-11-15	22.84	22.84	22.84	22.84	1200000
1951-11-16	22.82	22.82	22.82	22.82	1140000
1951-11-19	22.73	22.73	22.73	22.73	1030000
1951-11-20	22.68	22.68	22.68	22.68	1130000
1951-11-21	22.64	22.64	22.64	22.64	1090000
1951-11-23	22.4	22.4	22.4	22.4	1210000
1951-11-26	22.43	22.43	22.43	22.43	1180000
1951-11-27	22.66	22.66	22.66	22.66	1310000
1951-11-28	22.61	22.61	22.61	22.61	1150000
1951-11-29	22.67	22.67	22.67	22.67	1070000
1951-11-30	22.88	22.88	22.88	22.88	1530000
1951-12-03	23.01	23.01	23.01	23.01	1220000
1951-12-04	23.14	23.14	23.14	23.14	1280000
1951-12-05	23.07	23.07	23.07	23.07	1330000
1951-12-06	23.34	23.34	23.34	23.34	1840000
1951-12-07	23.38	23.38	23.38	23.38	1990000
1951-12-10	23.42	23.42	23.42	23.42	1340000
1951-12-11	23.3	23.3	23.3	23.3	1360000
1951-12-12	23.37	23.37	23.37	23.37	1280000
1951-12-13	23.39	23.39	23.39	23.39	1380000
1951-12-14	23.37	23.37	23.37	23.37	1360000
1951-12-17	23.41	23.41	23.41	23.41	1220000
1951-12-18	23.49	23.49	23.49	23.49	1290000
1951-12-19	23.57	23.57	23.57	23.57	1510000
1951-12-20	23.57	23.57	23.57	23.57	1340000
1951-12-21	23.51	23.51	23.51	23.51	1250000
1951-12-24	23.54	23.54	23.54	23.54	680000
1951-12-26	23.44	23.44	23.44	23.44	1520000
1951-12-27	23.65	23.65	23.65	23.65	1460000
1951-12-28	23.69	23.69	23.69	23.69	1470000
1951-12-31	23.77	23.77	23.77	23.77	1440000
1952-01-02	23.8	23.8	23.8	23.8	1070000
1952-01-03	23.88	23.88	23.88	23.88	1220000
1952-01-04	23.92	23.92	23.92	23.92	1480000
1952-01-07	23.91	23.91	23.91	23.91	1540000
1952-01-08	23.82	23.82	23.82	23.82	1390000
1952-01-09	23.74	23.74	23.74	23.74	1370000
1952-01-10	23.86	23.86	23.86	23.86	1520000
1952-01-11	23.98	23.98	23.98	23.98	1760000
1952-01-14	24.16	24.16	24.16	24.16	1510000
1952-01-15	24.06	24.06	24.06	24.06	1340000
1952-01-16	24.09	24.09	24.09	24.09	1430000
1952-01-17	24.2	24.2	24.2	24.2	1590000
1952-01-18	24.25	24.25	24.25	24.25	1740000
1952-01-21	24.46	24.46	24.46	24.46	1730000
1952-01-22	24.66	24.66	24.66	24.66	1920000
1952-01-23	24.54	24.54	24.54	24.54	1680000
1952-01-24	24.56	24.56	24.56	24.56	1570000
1952-01-25	24.55	24.55	24.55	24.55	1650000
1952-01-28	24.61	24.61	24.61	24.61	1590000
1952-01-29	24.57	24.57	24.57	24.57	1730000
1952-01-30	24.23	24.23	24.23	24.23	1880000
1952-01-31	24.14	24.14	24.14	24.14	1810000
1952-02-01	24.3	24.3	24.3	24.3	1350000
1952-02-04	24.12	24.12	24.12	24.12	1640000
1952-02-05	24.11	24.11	24.11	24.11	1590000
1952-02-06	24.18	24.18	24.18	24.18	1310000
1952-02-07	24.11	24.11	24.11	24.11	1170000
1952-02-08	24.24	24.24	24.24	24.24	1350000
1952-02-11	24.11	24.11	24.11	24.11	1140000
1952-02-13	23.92	23.92	23.92	23.92	1300000
1952-02-14	23.87	23.87	23.87	23.87	1340000
1952-02-15	23.86	23.86	23.86	23.86	1200000
1952-02-18	23.74	23.74	23.74	23.74	1140000
1952-02-19	23.36	23.36	23.36	23.36	1630000
1952-02-20	23.09	23.09	23.09	23.09	1970000
1952-02-21	23.16	23.16	23.16	23.16	1360000
1952-02-25	23.23	23.23	23.23	23.23	1200000
1952-02-26	23.15	23.15	23.15	23.15	1080000
1952-02-27	23.18	23.18	23.18	23.18	1260000
1952-02-28	23.29	23.29	23.29	23.29	1150000
1952-02-29	23.26	23.26	23.26	23.26	1000000
1952-03-03	23.29	23.29	23.29	23.29	1020000
1952-03-04	23.68	23.68	23.68	23.68	1570000
1952-03-05	23.71	23.71	23.71	23.71	1380000
1952-03-06	23.69	23.69	23.69	23.69	1210000
1952-03-07	23.72	23.72	23.72	23.72	1410000
1952-03-10	23.6	23.6	23.6	23.6	1170000
1952-03-11	23.62	23.62	23.62	23.62	1210000
1952-03-12	23.73	23.73	23.73	23.73	1310000
1952-03-13	23.75	23.75	23.75	23.75	1270000
1952-03-14	23.75	23.75	23.75	23.75	1350000
1952-03-17	23.92	23.92	23.92	23.92	1150000
1952-03-18	23.87	23.87	23.87	23.87	1170000
1952-03-19	23.82	23.82	23.82	23.82	1090000
1952-03-20	23.89	23.89	23.89	23.89	1240000
1952-03-21	23.93	23.93	23.93	23.93	1290000
1952-03-24	23.93	23.93	23.93	23.93	1040000
1952-03-25	23.79	23.79	23.79	23.79	1060000
1952-03-26	23.78	23.78	23.78	23.78	1030000
1952-03-27	23.99	23.99	23.99	23.99	1370000
1952-03-28	24.18	24.18	24.18	24.18	1560000
1952-03-31	24.37	24.37	24.37	24.37	1680000
1952-04-01	24.18	24.18	24.18	24.18	1720000
1952-04-02	24.12	24.12	24.12	24.12	1260000
1952-04-03	24.12	24.12	24.12	24.12	1280000
1952-04-04	24.02	24.02	24.02	24.02	1190000
1952-04-07	23.8	23.8	23.8	23.8	1230000
1952-04-08	23.91	23.91	23.91	23.91	1090000
1952-04-09	23.94	23.94	23.94	23.94	980000
1952-04-10	24.11	24.11	24.11	24.11	1130000
1952-04-14	23.95	23.95	23.95	23.95	1790000
1952-04-15	23.65	23.65	23.65	23.65	1720000
1952-04-16	23.58	23.58	23.58	23.58	1400000
1952-04-17	23.41	23.41	23.41	23.41	1620000
1952-04-18	23.5	23.5	23.5	23.5	1240000
1952-04-21	23.69	23.69	23.69	23.69	1110000
1952-04-22	23.58	23.58	23.58	23.58	1240000
1952-04-23	23.48	23.48	23.48	23.48	1090000
1952-04-24	23.43	23.43	23.43	23.43	1580000
1952-04-25	23.54	23.54	23.54	23.54	1240000
1952-04-28	23.55	23.55	23.55	23.55	980000
1952-04-29	23.49	23.49	23.49	23.49	1170000
1952-04-30	23.32	23.32	23.32	23.32	1000000
1952-05-01	23.17	23.17	23.17	23.17	1400000
1952-05-02	23.56	23.56	23.56	23.56	1300000
1952-05-05	23.66	23.66	23.66	23.66	860000
1952-05-06	23.67	23.67	23.67	23.67	1120000
1952-05-07	23.81	23.81	23.81	23.81	1120000
1952-05-08	23.86	23.86	23.86	23.86	1230000
1952-05-09	23.84	23.84	23.84	23.84	960000
1952-05-12	23.75	23.75	23.75	23.75	800000
1952-05-13	23.78	23.78	23.78	23.78	890000
1952-05-14	23.68	23.68	23.68	23.68	950000
1952-05-15	23.6	23.6	23.6	23.6	1050000
1952-05-16	23.56	23.56	23.56	23.56	910000
1952-05-19	23.61	23.61	23.61	23.61	780000
1952-05-20	23.74	23.74	23.74	23.74	1150000
1952-05-21	23.78	23.78	23.78	23.78	1210000
1952-05-22	23.91	23.91	23.91	23.91	1360000
1952-05-23	23.89	23.89	23.89	23.89	1150000
1952-05-26	23.94	23.94	23.94	23.94	940000
1952-05-27	23.88	23.88	23.88	23.88	1040000
1952-05-28	23.84	23.84	23.84	23.84	1130000
1952-05-29	23.86	23.86	23.86	23.86	1100000
1952-06-02	23.8	23.8	23.8	23.8	1190000
1952-06-03	23.78	23.78	23.78	23.78	940000
1952-06-04	23.95	23.95	23.95	23.95	1200000
1952-06-05	24.1	24.1	24.1	24.1	1410000
1952-06-06	24.26	24.26	24.26	24.26	1520000
1952-06-09	24.37	24.37	24.37	24.37	1270000
1952-06-10	24.23	24.23	24.23	24.23	1220000
1952-06-11	24.31	24.31	24.31	24.31	1190000
1952-06-12	24.31	24.31	24.31	24.31	1370000
1952-06-13	24.37	24.37	24.37	24.37	1130000
1952-06-16	24.3	24.3	24.3	24.3	980000
1952-06-17	24.33	24.33	24.33	24.33	920000
1952-06-18	24.43	24.43	24.43	24.43	1270000
1952-06-19	24.51	24.51	24.51	24.51	1320000
1952-06-20	24.59	24.59	24.59	24.59	1190000
1952-06-23	24.56	24.56	24.56	24.56	1200000
1952-06-24	24.6	24.6	24.6	24.6	1200000
1952-06-25	24.66	24.66	24.66	24.66	1230000
1952-06-26	24.75	24.75	24.75	24.75	1190000
1952-06-27	24.83	24.83	24.83	24.83	1210000
1952-06-30	24.96	24.96	24.96	24.96	1380000
1952-07-01	25.12	25.12	25.12	25.12	1450000
1952-07-02	25.06	25.06	25.06	25.06	1320000
1952-07-03	25.05	25.05	25.05	25.05	1150000
1952-07-07	24.97	24.97	24.97	24.97	1080000
1952-07-08	24.96	24.96	24.96	24.96	850000
1952-07-09	24.86	24.86	24.86	24.86	1120000
1952-07-10	24.81	24.81	24.81	24.81	1010000
1952-07-11	24.98	24.98	24.98	24.98	1040000
1952-07-14	25.03	25.03	25.03	25.03	1090000
1952-07-15	25.16	25.16	25.16	25.16	1220000
1952-07-16	25.16	25.16	25.16	25.16	1120000
1952-07-17	25.05	25.05	25.05	25.05	1010000
1952-07-18	24.85	24.85	24.85	24.85	1020000
1952-07-21	24.95	24.95	24.95	24.95	780000
1952-07-22	25	25	25	25	910000
1952-07-23	25.11	25.11	25.11	25.11	1020000
1952-07-24	25.24	25.24	25.24	25.24	1270000
1952-07-25	25.16	25.16	25.16	25.16	1130000
1952-07-28	25.2	25.2	25.2	25.2	1030000
1952-07-29	25.26	25.26	25.26	25.26	1010000
1952-07-30	25.37	25.37	25.37	25.37	1240000
1952-07-31	25.4	25.4	25.4	25.4	1230000
1952-08-01	25.45	25.45	25.45	25.45	1050000
1952-08-04	25.43	25.43	25.43	25.43	950000
1952-08-05	25.46	25.46	25.46	25.46	1050000
1952-08-06	25.44	25.44	25.44	25.44	1140000
1952-08-07	25.52	25.52	25.52	25.52	1180000
1952-08-08	25.55	25.55	25.55	25.55	1170000
1952-08-11	25.52	25.52	25.52	25.52	1160000
1952-08-12	25.31	25.31	25.31	25.31	1110000
1952-08-13	25.28	25.28	25.28	25.28	990000
1952-08-14	25.28	25.28	25.28	25.28	930000
1952-08-15	25.2	25.2	25.2	25.2	890000
1952-08-18	24.94	24.94	24.94	24.94	1090000
1952-08-19	24.89	24.89	24.89	24.89	980000
1952-08-20	24.95	24.95	24.95	24.95	960000
1952-08-21	24.98	24.98	24.98	24.98	800000
1952-08-22	24.99	24.99	24.99	24.99	910000
1952-08-25	24.87	24.87	24.87	24.87	840000
1952-08-26	24.83	24.83	24.83	24.83	890000
1952-08-27	24.94	24.94	24.94	24.94	930000
1952-08-28	24.97	24.97	24.97	24.97	980000
1952-08-29	25.03	25.03	25.03	25.03	890000
1952-09-02	25.15	25.15	25.15	25.15	970000
1952-09-03	25.25	25.25	25.25	25.25	1200000
1952-09-04	25.24	25.24	25.24	25.24	1120000
1952-09-05	25.21	25.21	25.21	25.21	1040000
1952-09-08	25.11	25.11	25.11	25.11	1170000
1952-09-09	24.86	24.86	24.86	24.86	1310000
1952-09-10	24.69	24.69	24.69	24.69	1590000
1952-09-11	24.72	24.72	24.72	24.72	970000
1952-09-12	24.71	24.71	24.71	24.71	1040000
1952-09-15	24.45	24.45	24.45	24.45	1100000
1952-09-16	24.53	24.53	24.53	24.53	1140000
1952-09-17	24.58	24.58	24.58	24.58	1000000
1952-09-18	24.51	24.51	24.51	24.51	1030000
1952-09-19	24.57	24.57	24.57	24.57	1150000
1952-09-22	24.59	24.59	24.59	24.59	1160000
1952-09-23	24.7	24.7	24.7	24.7	1240000
1952-09-24	24.79	24.79	24.79	24.79	1390000
1952-09-25	24.81	24.81	24.81	24.81	1210000
1952-09-26	24.73	24.73	24.73	24.73	1180000
1952-09-29	24.68	24.68	24.68	24.68	970000
1952-09-30	24.54	24.54	24.54	24.54	1120000
1952-10-01	24.48	24.48	24.48	24.48	1060000
1952-10-02	24.52	24.52	24.52	24.52	1040000
1952-10-03	24.5	24.5	24.5	24.5	980000
1952-10-06	24.44	24.44	24.44	24.44	1070000
1952-10-07	24.4	24.4	24.4	24.4	950000
1952-10-08	24.58	24.58	24.58	24.58	1260000
1952-10-09	24.57	24.57	24.57	24.57	1090000
1952-10-10	24.55	24.55	24.55	24.55	1070000
1952-10-14	24.48	24.48	24.48	24.48	1130000
1952-10-15	24.06	24.06	24.06	24.06	1730000
1952-10-16	23.91	23.91	23.91	23.91	1730000
1952-10-17	24.2	24.2	24.2	24.2	1360000
1952-10-20	24.13	24.13	24.13	24.13	1050000
1952-10-21	24.07	24.07	24.07	24.07	990000
1952-10-22	23.8	23.8	23.8	23.8	1160000
1952-10-23	23.87	23.87	23.87	23.87	1260000
1952-10-24	24.03	24.03	24.03	24.03	1060000
1952-10-27	24.09	24.09	24.09	24.09	1000000
1952-10-28	24.13	24.13	24.13	24.13	1080000
1952-10-29	24.15	24.15	24.15	24.15	1020000
1952-10-30	24.15	24.15	24.15	24.15	1090000
1952-10-31	24.52	24.52	24.52	24.52	1760000
1952-11-03	24.6	24.6	24.6	24.6	1670000
1952-11-05	24.67	24.67	24.67	24.67	2030000
1952-11-06	24.77	24.77	24.77	24.77	1390000
1952-11-07	24.78	24.78	24.78	24.78	1540000
1952-11-10	24.77	24.77	24.77	24.77	1360000
1952-11-12	24.65	24.65	24.65	24.65	1490000
1952-11-13	24.71	24.71	24.71	24.71	1330000
1952-11-14	24.75	24.75	24.75	24.75	1700000
1952-11-17	24.8	24.8	24.8	24.8	1490000
1952-11-18	25.16	25.16	25.16	25.16	2250000
1952-11-19	25.33	25.33	25.33	25.33	2350000
1952-11-20	25.28	25.28	25.28	25.28	1740000
1952-11-21	25.27	25.27	25.27	25.27	1760000
1952-11-24	25.42	25.42	25.42	25.42	2100000
1952-11-25	25.36	25.36	25.36	25.36	1930000
1952-11-26	25.52	25.52	25.52	25.52	1920000
1952-11-28	25.66	25.66	25.66	25.66	2160000
1952-12-01	25.68	25.68	25.68	25.68	2100000
1952-12-02	25.74	25.74	25.74	25.74	1610000
1952-12-03	25.71	25.71	25.71	25.71	1610000
1952-12-04	25.61	25.61	25.61	25.61	1570000
1952-12-05	25.62	25.62	25.62	25.62	1510000
1952-12-08	25.76	25.76	25.76	25.76	1790000
1952-12-09	25.93	25.93	25.93	25.93	2120000
1952-12-10	25.98	25.98	25.98	25.98	1880000
1952-12-11	25.96	25.96	25.96	25.96	1790000
1952-12-12	26.04	26.04	26.04	26.04	2030000
1952-12-15	26.04	26.04	26.04	26.04	1940000
1952-12-16	26.07	26.07	26.07	26.07	1980000
1952-12-17	26.04	26.04	26.04	26.04	1700000
1952-12-18	26.03	26.03	26.03	26.03	1860000
1952-12-19	26.15	26.15	26.15	26.15	2050000
1952-12-22	26.3	26.3	26.3	26.3	2100000
1952-12-23	26.19	26.19	26.19	26.19	2100000
1952-12-24	26.21	26.21	26.21	26.21	1510000
1952-12-26	26.25	26.25	26.25	26.25	1290000
1952-12-29	26.4	26.4	26.4	26.4	1820000
1952-12-30	26.59	26.59	26.59	26.59	2070000
1952-12-31	26.57	26.57	26.57	26.57	2050000
1953-01-02	26.54	26.54	26.54	26.54	1450000
1953-01-05	26.66	26.66	26.66	26.66	2130000
1953-01-06	26.48	26.48	26.48	26.48	2080000
1953-01-07	26.37	26.37	26.37	26.37	1760000
1953-01-08	26.33	26.33	26.33	26.33	1780000
1953-01-09	26.08	26.08	26.08	26.08	2080000
1953-01-12	25.86	25.86	25.86	25.86	1500000
1953-01-13	26.02	26.02	26.02	26.02	1680000
1953-01-14	26.08	26.08	26.08	26.08	1370000
1953-01-15	26.13	26.13	26.13	26.13	1450000
1953-01-16	26.02	26.02	26.02	26.02	1710000
1953-01-19	26.01	26.01	26.01	26.01	1360000
1953-01-20	26.14	26.14	26.14	26.14	1490000
1953-01-21	26.09	26.09	26.09	26.09	1300000
1953-01-22	26.12	26.12	26.12	26.12	1380000
1953-01-23	26.07	26.07	26.07	26.07	1340000
1953-01-26	26.02	26.02	26.02	26.02	1420000
1953-01-27	26.05	26.05	26.05	26.05	1550000
1953-01-28	26.13	26.13	26.13	26.13	1640000
1953-01-29	26.2	26.2	26.2	26.2	1830000
1953-01-30	26.38	26.38	26.38	26.38	1760000
1953-02-02	26.51	26.51	26.51	26.51	1890000
1953-02-03	26.54	26.54	26.54	26.54	1560000
1953-02-04	26.42	26.42	26.42	26.42	1660000
1953-02-05	26.15	26.15	26.15	26.15	1900000
1953-02-06	26.51	26.51	26.51	26.51	1870000
1953-02-09	25.69	25.69	25.69	25.69	1780000
1953-02-10	25.62	25.62	25.62	25.62	1350000
1953-02-11	25.64	25.64	25.64	25.64	1240000
1953-02-13	25.74	25.74	25.74	25.74	1350000
1953-02-16	25.65	25.65	25.65	25.65	1330000
1953-02-17	25.5	25.5	25.5	25.5	1290000
1953-02-18	25.48	25.48	25.48	25.48	1220000
1953-02-19	25.57	25.57	25.57	25.57	1390000
1953-02-20	25.63	25.63	25.63	25.63	1400000
1953-02-24	25.75	25.75	25.75	25.75	2300000
1953-02-25	25.91	25.91	25.91	25.91	2360000
1953-02-26	25.95	25.95	25.95	25.95	2290000
1953-02-27	25.9	25.9	25.9	25.9	1990000
1953-03-02	25.93	25.93	25.93	25.93	1760000
1953-03-03	26	26	26	26	1850000
1953-03-04	25.78	25.78	25.78	25.78	2010000
1953-03-05	25.79	25.79	25.79	25.79	1540000
1953-03-06	25.84	25.84	25.84	25.84	1690000
1953-03-09	25.83	25.83	25.83	25.83	1600000
1953-03-10	25.91	25.91	25.91	25.91	1530000
1953-03-11	26.12	26.12	26.12	26.12	1890000
1953-03-12	26.13	26.13	26.13	26.13	1780000
1953-03-13	26.18	26.18	26.18	26.18	1760000
1953-03-16	26.22	26.22	26.22	26.22	1770000
1953-03-17	26.33	26.33	26.33	26.33	2110000
1953-03-18	26.24	26.24	26.24	26.24	2110000
1953-03-19	26.22	26.22	26.22	26.22	1840000
1953-03-20	26.18	26.18	26.18	26.18	1730000
1953-03-23	26.02	26.02	26.02	26.02	1750000
1953-03-24	26.17	26.17	26.17	26.17	1970000
1953-03-25	26.1	26.1	26.1	26.1	2320000
1953-03-26	25.95	25.95	25.95	25.95	2000000
1953-03-27	25.99	25.99	25.99	25.99	1640000
1953-03-30	25.61	25.61	25.61	25.61	2740000
1953-03-31	25.29	25.29	25.29	25.29	3120000
1953-04-01	25.25	25.25	25.25	25.25	2240000
1953-04-02	25.23	25.23	25.23	25.23	1720000
1953-04-06	24.61	24.61	24.61	24.61	3050000
1953-04-07	24.71	24.71	24.71	24.71	2500000
1953-04-08	24.93	24.93	24.93	24.93	1860000
1953-04-09	24.88	24.88	24.88	24.88	1520000
1953-04-10	24.82	24.82	24.82	24.82	1360000
1953-04-13	24.77	24.77	24.77	24.77	1280000
1953-04-14	24.86	24.86	24.86	24.86	1480000
1953-04-15	24.96	24.96	24.96	24.96	1580000
1953-04-16	24.91	24.91	24.91	24.91	1310000
1953-04-17	24.62	24.62	24.62	24.62	1430000
1953-04-20	24.73	24.73	24.73	24.73	1520000
1953-04-21	24.67	24.67	24.67	24.67	1250000
1953-04-22	24.46	24.46	24.46	24.46	1390000
1953-04-23	24.19	24.19	24.19	24.19	1920000
1953-04-24	24.2	24.2	24.2	24.2	1780000
1953-04-27	24.34	24.34	24.34	24.34	1400000
1953-04-28	24.52	24.52	24.52	24.52	1330000
1953-04-29	24.68	24.68	24.68	24.68	1310000
1953-04-30	24.62	24.62	24.62	24.62	1140000
1953-05-01	24.73	24.73	24.73	24.73	1200000
1953-05-04	25	25	25	25	1520000
1953-05-05	25.03	25.03	25.03	25.03	1290000
1953-05-06	25	25	25	25	1110000
1953-05-07	24.9	24.9	24.9	24.9	1110000
1953-05-08	24.9	24.9	24.9	24.9	1220000
1953-05-11	24.91	24.91	24.91	24.91	1010000
1953-05-12	24.74	24.74	24.74	24.74	1080000
1953-05-13	24.71	24.71	24.71	24.71	1120000
1953-05-14	24.85	24.85	24.85	24.85	1210000
1953-05-15	24.84	24.84	24.84	24.84	1200000
1953-05-18	24.75	24.75	24.75	24.75	1080000
1953-05-19	24.7	24.7	24.7	24.7	1120000
1953-05-20	24.93	24.93	24.93	24.93	1690000
1953-05-21	25.06	25.06	25.06	25.06	1590000
1953-05-22	25.03	25.03	25.03	25.03	1350000
1953-05-25	24.99	24.99	24.99	24.99	1180000
1953-05-26	24.87	24.87	24.87	24.87	1160000
1953-05-27	24.64	24.64	24.64	24.64	1330000
1953-05-28	24.46	24.46	24.46	24.46	1240000
1953-05-29	24.54	24.54	24.54	24.54	920000
1953-06-01	24.15	24.15	24.15	24.15	1490000
1953-06-02	24.22	24.22	24.22	24.22	1450000
1953-06-03	24.18	24.18	24.18	24.18	1050000
1953-06-04	24.03	24.03	24.03	24.03	1400000
1953-06-05	24.09	24.09	24.09	24.09	1160000
1953-06-08	24.01	24.01	24.01	24.01	1000000
1953-06-09	23.6	23.6	23.6	23.6	2200000
1953-06-10	23.54	23.54	23.54	23.54	1960000
1953-06-11	23.75	23.75	23.75	23.75	1220000
1953-06-12	23.82	23.82	23.82	23.82	920000
1953-06-15	23.62	23.62	23.62	23.62	1090000
1953-06-16	23.55	23.55	23.55	23.55	1370000
1953-06-17	23.85	23.85	23.85	23.85	1150000
1953-06-18	23.84	23.84	23.84	23.84	1010000
1953-06-19	23.84	23.84	23.84	23.84	890000
1953-06-22	23.96	23.96	23.96	23.96	1030000
1953-06-23	24.12	24.12	24.12	24.12	1050000
1953-06-24	24.09	24.09	24.09	24.09	1030000
1953-06-25	24.19	24.19	24.19	24.19	1160000
1953-06-26	24.21	24.21	24.21	24.21	830000
1953-06-29	24.14	24.14	24.14	24.14	800000
1953-06-30	24.14	24.14	24.14	24.14	820000
1953-07-01	24.24	24.24	24.24	24.24	910000
1953-07-02	24.31	24.31	24.31	24.31	1030000
1953-07-03	24.36	24.36	24.36	24.36	830000
1953-07-06	24.38	24.38	24.38	24.38	820000
1953-07-07	24.51	24.51	24.51	24.51	1030000
1953-07-08	24.5	24.5	24.5	24.5	950000
1953-07-09	24.43	24.43	24.43	24.43	910000
1953-07-10	24.41	24.41	24.41	24.41	860000
1953-07-13	24.17	24.17	24.17	24.17	1120000
1953-07-14	24.08	24.08	24.08	24.08	1030000
1953-07-15	24.15	24.15	24.15	24.15	840000
1953-07-16	24.18	24.18	24.18	24.18	790000
1953-07-17	24.35	24.35	24.35	24.35	840000
1953-07-20	24.22	24.22	24.22	24.22	830000
1953-07-21	24.16	24.16	24.16	24.16	850000
1953-07-22	24.19	24.19	24.19	24.19	900000
1953-07-23	24.23	24.23	24.23	24.23	1000000
1953-07-24	24.23	24.23	24.23	24.23	890000
1953-07-27	24.07	24.07	24.07	24.07	1210000
1953-07-28	24.11	24.11	24.11	24.11	1080000
1953-07-29	24.26	24.26	24.26	24.26	1000000
1953-07-30	24.49	24.49	24.49	24.49	1200000
1953-07-31	24.75	24.75	24.75	24.75	1320000
1953-08-03	24.84	24.84	24.84	24.84	1160000
1953-08-04	24.78	24.78	24.78	24.78	1000000
1953-08-05	24.68	24.68	24.68	24.68	1080000
1953-08-06	24.8	24.8	24.8	24.8	1200000
1953-08-07	24.78	24.78	24.78	24.78	950000
1953-08-10	24.75	24.75	24.75	24.75	1090000
1953-08-11	24.72	24.72	24.72	24.72	940000
1953-08-12	24.78	24.78	24.78	24.78	990000
1953-08-13	24.73	24.73	24.73	24.73	1040000
1953-08-14	24.62	24.62	24.62	24.62	1000000
1953-08-17	24.56	24.56	24.56	24.56	910000
1953-08-18	24.46	24.46	24.46	24.46	1030000
1953-08-19	24.31	24.31	24.31	24.31	1400000
1953-08-20	24.29	24.29	24.29	24.29	860000
1953-08-21	24.35	24.35	24.35	24.35	850000
1953-08-24	24.09	24.09	24.09	24.09	1320000
1953-08-25	23.93	23.93	23.93	23.93	1470000
1953-08-26	23.86	23.86	23.86	23.86	1060000
1953-08-27	23.79	23.79	23.79	23.79	1290000
1953-08-28	23.74	23.74	23.74	23.74	1060000
1953-08-31	23.32	23.32	23.32	23.32	2190000
1953-09-01	23.42	23.42	23.42	23.42	1580000
1953-09-02	23.56	23.56	23.56	23.56	1110000
1953-09-03	23.51	23.51	23.51	23.51	900000
1953-09-04	23.57	23.57	23.57	23.57	770000
1953-09-08	23.61	23.61	23.61	23.61	740000
1953-09-09	23.65	23.65	23.65	23.65	860000
1953-09-10	23.41	23.41	23.41	23.41	1010000
1953-09-11	23.14	23.14	23.14	23.14	1930000
1953-09-14	22.71	22.71	22.71	22.71	2550000
1953-09-15	22.9	22.9	22.9	22.9	2850000
1953-09-16	23.01	23.01	23.01	23.01	1570000
1953-09-17	23.07	23.07	23.07	23.07	1290000
1953-09-18	22.95	22.95	22.95	22.95	1190000
1953-09-21	22.88	22.88	22.88	22.88	1070000
1953-09-22	23.2	23.2	23.2	23.2	1300000
1953-09-23	23.23	23.23	23.23	23.23	1240000
1953-09-24	23.24	23.24	23.24	23.24	1020000
1953-09-25	23.3	23.3	23.3	23.3	910000
1953-09-28	23.45	23.45	23.45	23.45	1150000
1953-09-29	23.49	23.49	23.49	23.49	1170000
1953-09-30	23.35	23.35	23.35	23.35	940000
1953-10-01	23.49	23.49	23.49	23.49	940000
1953-10-02	23.59	23.59	23.59	23.59	890000
1953-10-05	23.48	23.48	23.48	23.48	930000
1953-10-06	23.39	23.39	23.39	23.39	1100000
1953-10-07	23.58	23.58	23.58	23.58	1010000
1953-10-08	23.62	23.62	23.62	23.62	960000
1953-10-09	23.66	23.66	23.66	23.66	900000
1953-10-13	23.57	23.57	23.57	23.57	1130000
1953-10-14	23.68	23.68	23.68	23.68	1290000
1953-10-15	23.95	23.95	23.95	23.95	1710000
1953-10-16	24.14	24.14	24.14	24.14	1620000
1953-10-19	24.16	24.16	24.16	24.16	1190000
1953-10-20	24.17	24.17	24.17	24.17	1280000
1953-10-21	24.19	24.19	24.19	24.19	1320000
1953-10-22	24.3	24.3	24.3	24.3	1330000
1953-10-23	24.35	24.35	24.35	24.35	1330000
1953-10-26	24.31	24.31	24.31	24.31	1340000
1953-10-27	24.26	24.26	24.26	24.26	1170000
1953-10-28	24.29	24.29	24.29	24.29	1260000
1953-10-29	24.58	24.58	24.58	24.58	1610000
1953-10-30	24.54	24.54	24.54	24.54	1400000
1953-11-02	24.66	24.66	24.66	24.66	1340000
1953-11-04	24.51	24.51	24.51	24.51	1480000
1953-11-05	24.64	24.64	24.64	24.64	1720000
1953-11-06	24.61	24.61	24.61	24.61	1700000
1953-11-09	24.66	24.66	24.66	24.66	1440000
1953-11-10	24.37	24.37	24.37	24.37	1340000
1953-11-12	24.46	24.46	24.46	24.46	1390000
1953-11-13	24.54	24.54	24.54	24.54	1540000
1953-11-16	24.38	24.38	24.38	24.38	1490000
1953-11-17	24.25	24.25	24.25	24.25	1250000
1953-11-18	24.29	24.29	24.29	24.29	1250000
1953-11-19	24.4	24.4	24.4	24.4	1420000
1953-11-20	24.44	24.44	24.44	24.44	1300000
1953-11-23	24.36	24.36	24.36	24.36	1410000
1953-11-24	24.5	24.5	24.5	24.5	1470000
1953-11-25	24.52	24.52	24.52	24.52	1540000
1953-11-27	24.66	24.66	24.66	24.66	1600000
1953-11-30	24.76	24.76	24.76	24.76	1960000
1953-12-01	24.78	24.78	24.78	24.78	1580000
1953-12-02	24.95	24.95	24.95	24.95	1850000
1953-12-03	24.97	24.97	24.97	24.97	1740000
1953-12-04	24.98	24.98	24.98	24.98	1390000
1953-12-07	24.95	24.95	24.95	24.95	1410000
1953-12-08	24.87	24.87	24.87	24.87	1390000
1953-12-09	24.84	24.84	24.84	24.84	1410000
1953-12-10	24.78	24.78	24.78	24.78	1420000
1953-12-11	24.76	24.76	24.76	24.76	1440000
1953-12-14	24.69	24.69	24.69	24.69	1540000
1953-12-15	24.71	24.71	24.71	24.71	1450000
1953-12-16	24.96	24.96	24.96	24.96	1880000
1953-12-17	24.94	24.94	24.94	24.94	1600000
1953-12-18	24.99	24.99	24.99	24.99	1550000
1953-12-21	24.95	24.95	24.95	24.95	1690000
1953-12-22	24.76	24.76	24.76	24.76	1720000
1953-12-23	24.69	24.69	24.69	24.69	1570000
1953-12-24	24.8	24.8	24.8	24.8	1270000
1953-12-28	24.71	24.71	24.71	24.71	1570000
1953-12-29	24.55	24.55	24.55	24.55	2140000
1953-12-30	24.76	24.76	24.76	24.76	2050000
1953-12-31	24.81	24.81	24.81	24.81	2490000
1954-01-04	24.95	24.95	24.95	24.95	1310000
1954-01-05	25.1	25.1	25.1	25.1	1520000
1954-01-06	25.14	25.14	25.14	25.14	1460000
1954-01-07	25.06	25.06	25.06	25.06	1540000
1954-01-08	24.93	24.93	24.93	24.93	1260000
1954-01-11	24.8	24.8	24.8	24.8	1220000
1954-01-12	24.93	24.93	24.93	24.93	1250000
1954-01-13	25.07	25.07	25.07	25.07	1420000
1954-01-14	25.19	25.19	25.19	25.19	1530000
1954-01-15	25.43	25.43	25.43	25.43	2180000
1954-01-18	25.43	25.43	25.43	25.43	1580000
1954-01-19	25.68	25.68	25.68	25.68	1840000
1954-01-20	25.75	25.75	25.75	25.75	1960000
1954-01-21	25.79	25.79	25.79	25.79	1780000
1954-01-22	25.85	25.85	25.85	25.85	1890000
1954-01-25	25.93	25.93	25.93	25.93	1860000
1954-01-26	26.09	26.09	26.09	26.09	2120000
1954-01-27	26.01	26.01	26.01	26.01	2020000
1954-01-28	26.02	26.02	26.02	26.02	1730000
1954-01-29	26.08	26.08	26.08	26.08	1950000
1954-02-01	25.99	25.99	25.99	25.99	1740000
1954-02-02	25.92	25.92	25.92	25.92	1420000
1954-02-03	26.01	26.01	26.01	26.01	1690000
1954-02-04	26.2	26.2	26.2	26.2	2040000
1954-02-05	26.3	26.3	26.3	26.3	2030000
1954-02-08	26.23	26.23	26.23	26.23	2180000
1954-02-09	26.17	26.17	26.17	26.17	1880000
1954-02-10	26.14	26.14	26.14	26.14	1790000
1954-02-11	26.06	26.06	26.06	26.06	1860000
1954-02-12	26.12	26.12	26.12	26.12	1730000
1954-02-15	26.04	26.04	26.04	26.04	2080000
1954-02-16	25.81	25.81	25.81	25.81	1870000
1954-02-17	25.86	25.86	25.86	25.86	1740000
1954-02-18	25.86	25.86	25.86	25.86	1500000
1954-02-19	25.92	25.92	25.92	25.92	1510000
1954-02-23	25.83	25.83	25.83	25.83	1470000
1954-02-24	25.83	25.83	25.83	25.83	1350000
1954-02-25	25.91	25.91	25.91	25.91	1470000
1954-02-26	26.15	26.15	26.15	26.15	1910000
1954-03-01	26.25	26.25	26.25	26.25	2040000
1954-03-02	26.32	26.32	26.32	26.32	1980000
1954-03-03	26.32	26.32	26.32	26.32	2240000
1954-03-04	26.41	26.41	26.41	26.41	1830000
1954-03-05	26.52	26.52	26.52	26.52	2030000
1954-03-08	26.45	26.45	26.45	26.45	1650000
1954-03-09	26.51	26.51	26.51	26.51	1630000
1954-03-10	26.57	26.57	26.57	26.57	1870000
1954-03-11	26.69	26.69	26.69	26.69	2050000
1954-03-12	26.69	26.69	26.69	26.69	1980000
1954-03-15	26.57	26.57	26.57	26.57	1680000
1954-03-16	26.56	26.56	26.56	26.56	1540000
1954-03-17	26.62	26.62	26.62	26.62	1740000
1954-03-18	26.73	26.73	26.73	26.73	2020000
1954-03-19	26.81	26.81	26.81	26.81	1930000
1954-03-22	26.79	26.79	26.79	26.79	1800000
1954-03-23	26.6	26.6	26.6	26.6	2180000
1954-03-24	26.47	26.47	26.47	26.47	1900000
1954-03-25	26.42	26.42	26.42	26.42	1720000
1954-03-26	26.56	26.56	26.56	26.56	1550000
1954-03-29	26.66	26.66	26.66	26.66	1870000
1954-03-30	26.69	26.69	26.69	26.69	2130000
1954-03-31	26.94	26.94	26.94	26.94	2690000
1954-04-01	27.17	27.17	27.17	27.17	2270000
1954-04-02	27.21	27.21	27.21	27.21	1830000
1954-04-05	27.26	27.26	27.26	27.26	1710000
1954-04-06	27.01	27.01	27.01	27.01	2120000
1954-04-07	27.11	27.11	27.11	27.11	1830000
1954-04-08	27.38	27.38	27.38	27.38	2300000
1954-04-09	27.38	27.38	27.38	27.38	2360000
1954-04-12	27.57	27.57	27.57	27.57	1790000
1954-04-13	27.64	27.64	27.64	27.64	2020000
1954-04-14	27.85	27.85	27.85	27.85	2330000
1954-04-15	27.94	27.94	27.94	27.94	2200000
1954-04-19	27.76	27.76	27.76	27.76	2430000
1954-04-20	27.75	27.75	27.75	27.75	1860000
1954-04-21	27.64	27.64	27.64	27.64	1870000
1954-04-22	27.68	27.68	27.68	27.68	1750000
1954-04-23	27.78	27.78	27.78	27.78	1990000
1954-04-26	27.88	27.88	27.88	27.88	2150000
1954-04-27	27.71	27.71	27.71	27.71	1970000
1954-04-28	27.76	27.76	27.76	27.76	2120000
1954-04-29	28.18	28.18	28.18	28.18	2150000
1954-04-30	28.26	28.26	28.26	28.26	2450000
1954-05-03	28.21	28.21	28.21	28.21	1870000
1954-05-04	28.28	28.28	28.28	28.28	1990000
1954-05-05	28.29	28.29	28.29	28.29	2020000
1954-05-06	28.51	28.51	28.51	28.51	1980000
1954-05-07	28.65	28.65	28.65	28.65	2070000
1954-05-10	28.62	28.62	28.62	28.62	1800000
1954-05-11	28.49	28.49	28.49	28.49	1770000
1954-05-12	28.72	28.72	28.72	28.72	2210000
1954-05-13	28.56	28.56	28.56	28.56	2340000
1954-05-14	28.8	28.8	28.8	28.8	1970000
1954-05-17	28.84	28.84	28.84	28.84	2040000
1954-05-18	28.85	28.85	28.85	28.85	2250000
1954-05-19	28.72	28.72	28.72	28.72	2170000
1954-05-20	28.82	28.82	28.82	28.82	2070000
1954-05-21	28.99	28.99	28.99	28.99	2620000
1954-05-24	29	29	29	29	2330000
1954-05-25	28.93	28.93	28.93	28.93	2050000
1954-05-26	29.17	29.17	29.17	29.17	2180000
1954-05-27	29.05	29.05	29.05	29.05	2230000
1954-05-28	29.19	29.19	29.19	29.19	1940000
1954-06-01	29.19	29.19	29.19	29.19	1850000
1954-06-02	29.16	29.16	29.16	29.16	1930000
1954-06-03	29.15	29.15	29.15	29.15	1810000
1954-06-04	29.1	29.1	29.1	29.1	1720000
1954-06-07	28.99	28.99	28.99	28.99	1520000
1954-06-08	28.34	28.34	28.34	28.34	2540000
1954-06-09	28.15	28.15	28.15	28.15	2360000
1954-06-10	28.34	28.34	28.34	28.34	1610000
1954-06-11	28.58	28.58	28.58	28.58	1630000
1954-06-14	28.62	28.62	28.62	28.62	1420000
1954-06-15	28.83	28.83	28.83	28.83	1630000
1954-06-16	29.04	29.04	29.04	29.04	2070000
1954-06-17	28.96	28.96	28.96	28.96	1810000
1954-06-18	29.04	29.04	29.04	29.04	1580000
1954-06-21	29.06	29.06	29.06	29.06	1820000
1954-06-22	29.08	29.08	29.08	29.08	2100000
1954-06-23	29.13	29.13	29.13	29.13	2090000
1954-06-24	29.26	29.26	29.26	29.26	2260000
1954-06-25	29.2	29.2	29.2	29.2	2060000
1954-06-28	29.28	29.28	29.28	29.28	1890000
1954-06-29	29.43	29.43	29.43	29.43	2580000
1954-06-30	29.21	29.21	29.21	29.21	1950000
1954-07-01	29.21	29.21	29.21	29.21	1860000
1954-07-02	29.59	29.59	29.59	29.59	1980000
1954-07-06	29.92	29.92	29.92	29.92	2560000
1954-07-07	29.94	29.94	29.94	29.94	2380000
1954-07-08	29.94	29.94	29.94	29.94	2080000
1954-07-09	30.14	30.14	30.14	30.14	2240000
1954-07-12	30.12	30.12	30.12	30.12	2330000
1954-07-13	30.02	30.02	30.02	30.02	2430000
1954-07-14	30.09	30.09	30.09	30.09	2520000
1954-07-15	30.19	30.19	30.19	30.19	3000000
1954-07-16	30.06	30.06	30.06	30.06	2540000
1954-07-19	29.98	29.98	29.98	29.98	2370000
1954-07-20	29.84	29.84	29.84	29.84	2580000
1954-07-21	30.03	30.03	30.03	30.03	2510000
1954-07-22	30.27	30.27	30.27	30.27	2890000
1954-07-23	30.31	30.31	30.31	30.31	2520000
1954-07-26	30.34	30.34	30.34	30.34	2110000
1954-07-27	30.52	30.52	30.52	30.52	2690000
1954-07-28	30.58	30.58	30.58	30.58	2740000
1954-07-29	30.69	30.69	30.69	30.69	2710000
1954-07-30	30.88	30.88	30.88	30.88	2800000
1954-08-02	30.99	30.99	30.99	30.99	2850000
1954-08-03	30.93	30.93	30.93	30.93	2970000
1954-08-04	30.9	30.9	30.9	30.9	3620000
1954-08-05	30.77	30.77	30.77	30.77	3150000
1954-08-06	30.38	30.38	30.38	30.38	3350000
1954-08-09	30.12	30.12	30.12	30.12	2280000
1954-08-10	30.37	30.37	30.37	30.37	2890000
1954-08-11	30.72	30.72	30.72	30.72	3440000
1954-08-12	30.59	30.59	30.59	30.59	2680000
1954-08-13	30.72	30.72	30.72	30.72	2500000
1954-08-16	31.05	31.05	31.05	31.05	2760000
1954-08-17	31.12	31.12	31.12	31.12	2900000
1954-08-18	31.09	31.09	31.09	31.09	2390000
1954-08-19	31.16	31.16	31.16	31.16	2320000
1954-08-20	31.21	31.21	31.21	31.21	2110000
1954-08-23	31	31	31	31	2020000
1954-08-24	30.87	30.87	30.87	30.87	2000000
1954-08-25	30.65	30.65	30.65	30.65	2280000
1954-08-26	30.57	30.57	30.57	30.57	2060000
1954-08-27	30.66	30.66	30.66	30.66	1740000
1954-08-30	30.35	30.35	30.35	30.35	1950000
1954-08-31	29.83	29.83	29.83	29.83	2640000
1954-09-01	30.04	30.04	30.04	30.04	1790000
1954-09-02	30.27	30.27	30.27	30.27	1600000
1954-09-03	30.5	30.5	30.5	30.5	1630000
1954-09-07	30.66	30.66	30.66	30.66	1860000
1954-09-08	30.68	30.68	30.68	30.68	1970000
1954-09-09	30.73	30.73	30.73	30.73	1700000
1954-09-10	30.84	30.84	30.84	30.84	1870000
1954-09-13	31.12	31.12	31.12	31.12	2030000
1954-09-14	31.28	31.28	31.28	31.28	2120000
1954-09-15	31.29	31.29	31.29	31.29	2110000
1954-09-16	31.46	31.46	31.46	31.46	1880000
1954-09-17	31.71	31.71	31.71	31.71	2250000
1954-09-20	31.57	31.57	31.57	31.57	2060000
1954-09-21	31.79	31.79	31.79	31.79	1770000
1954-09-22	32	32	32	32	2260000
1954-09-23	32.18	32.18	32.18	32.18	2340000
1954-09-24	32.4	32.4	32.4	32.4	2340000
1954-09-27	32.53	32.53	32.53	32.53	2190000
1954-09-28	32.69	32.69	32.69	32.69	1800000
1954-09-29	32.5	32.5	32.5	32.5	1810000
1954-09-30	32.31	32.31	32.31	32.31	1840000
1954-10-01	32.29	32.29	32.29	32.29	1850000
1954-10-04	32.47	32.47	32.47	32.47	2000000
1954-10-05	32.63	32.63	32.63	32.63	2300000
1954-10-06	32.76	32.76	32.76	32.76	2570000
1954-10-07	32.69	32.69	32.69	32.69	1810000
1954-10-08	32.67	32.67	32.67	32.67	2120000
1954-10-11	32.41	32.41	32.41	32.41	2100000
1954-10-12	32.28	32.28	32.28	32.28	1620000
1954-10-13	32.27	32.27	32.27	32.27	2070000
1954-10-14	31.88	31.88	31.88	31.88	2540000
1954-10-15	31.71	31.71	31.71	31.71	2250000
1954-10-18	31.83	31.83	31.83	31.83	1790000
1954-10-19	31.91	31.91	31.91	31.91	1900000
1954-10-20	32.17	32.17	32.17	32.17	2380000
1954-10-21	32.13	32.13	32.13	32.13	2320000
1954-10-22	32.13	32.13	32.13	32.13	2080000
1954-10-25	31.96	31.96	31.96	31.96	2340000
1954-10-26	31.94	31.94	31.94	31.94	2010000
1954-10-27	32.02	32.02	32.02	32.02	2030000
1954-10-28	31.88	31.88	31.88	31.88	2190000
1954-10-29	31.68	31.68	31.68	31.68	1900000
1954-11-01	31.79	31.79	31.79	31.79	1790000
1954-11-03	32.44	32.44	32.44	32.44	2700000
1954-11-04	32.82	32.82	32.82	32.82	3140000
1954-11-05	32.71	32.71	32.71	32.71	2950000
1954-11-08	33.02	33.02	33.02	33.02	3180000
1954-11-09	33.15	33.15	33.15	33.15	3240000
1954-11-10	33.18	33.18	33.18	33.18	2070000
1954-11-11	33.47	33.47	33.47	33.47	2960000
1954-11-12	33.54	33.54	33.54	33.54	3720000
1954-11-15	33.47	33.47	33.47	33.47	3080000
1954-11-16	33.57	33.57	33.57	33.57	3260000
1954-11-17	33.63	33.63	33.63	33.63	3830000
1954-11-18	33.44	33.44	33.44	33.44	3530000
1954-11-19	33.45	33.45	33.45	33.45	3130000
1954-11-22	33.58	33.58	33.58	33.58	3000000
1954-11-23	34.03	34.03	34.03	34.03	3690000
1954-11-24	34.22	34.22	34.22	34.22	3990000
1954-11-26	34.55	34.55	34.55	34.55	3010000
1954-11-29	34.54	34.54	34.54	34.54	3300000
1954-11-30	34.24	34.24	34.24	34.24	3440000
1954-12-01	33.99	33.99	33.99	33.99	3100000
1954-12-02	34.18	34.18	34.18	34.18	3190000
1954-12-03	34.49	34.49	34.49	34.49	3790000
1954-12-06	34.76	34.76	34.76	34.76	3960000
1954-12-07	34.92	34.92	34.92	34.92	3820000
1954-12-08	34.86	34.86	34.86	34.86	4150000
1954-12-09	34.69	34.69	34.69	34.69	3300000
1954-12-10	34.56	34.56	34.56	34.56	3250000
1954-12-13	34.59	34.59	34.59	34.59	2750000
1954-12-14	34.35	34.35	34.35	34.35	2650000
1954-12-15	34.56	34.56	34.56	34.56	2740000
1954-12-16	34.93	34.93	34.93	34.93	3390000
1954-12-17	35.92	35.92	35.92	35.92	3730000
1954-12-20	35.33	35.33	35.33	35.33	3770000
1954-12-21	35.38	35.38	35.38	35.38	3630000
1954-12-22	35.34	35.34	35.34	35.34	3460000
1954-12-23	35.37	35.37	35.37	35.37	3310000
1954-12-27	35.07	35.07	35.07	35.07	2970000
1954-12-28	35.43	35.43	35.43	35.43	3660000
1954-12-29	35.74	35.74	35.74	35.74	4430000
1954-12-30	35.74	35.74	35.74	35.74	3590000
1954-12-31	35.98	35.98	35.98	35.98	3840000
1955-01-03	36.75	36.75	36.75	36.75	4570000
1955-01-04	36.42	36.42	36.42	36.42	4420000
1955-01-05	35.52	35.52	35.52	35.52	4640000
1955-01-06	35.04	35.04	35.04	35.04	5300000
1955-01-07	35.33	35.33	35.33	35.33	4030000
1955-01-10	35.79	35.79	35.79	35.79	4300000
1955-01-11	35.68	35.68	35.68	35.68	3680000
1955-01-12	35.58	35.58	35.58	35.58	3400000
1955-01-13	35.43	35.43	35.43	35.43	3350000
1955-01-14	35.28	35.28	35.28	35.28	2630000
1955-01-17	34.58	34.58	34.58	34.58	3360000
1955-01-18	34.8	34.8	34.8	34.8	3020000
1955-01-19	34.96	34.96	34.96	34.96	2760000
1955-01-20	35.13	35.13	35.13	35.13	2210000
1955-01-21	35.44	35.44	35.44	35.44	2690000
1955-01-24	35.52	35.52	35.52	35.52	2910000
1955-01-25	35.51	35.51	35.51	35.51	3230000
1955-01-26	35.95	35.95	35.95	35.95	3860000
1955-01-27	35.99	35.99	35.99	35.99	3500000
1955-01-28	36.19	36.19	36.19	36.19	3290000
1955-01-31	36.63	36.63	36.63	36.63	3500000
1955-02-01	36.72	36.72	36.72	36.72	3320000
1955-02-02	36.61	36.61	36.61	36.61	3210000
1955-02-03	36.44	36.44	36.44	36.44	2890000
1955-02-04	36.96	36.96	36.96	36.96	3370000
1955-02-07	36.96	36.96	36.96	36.96	3610000
1955-02-08	36.46	36.46	36.46	36.46	3400000
1955-02-09	36.75	36.75	36.75	36.75	3360000
1955-02-10	37.08	37.08	37.08	37.08	3460000
1955-02-11	37.15	37.15	37.15	37.15	3260000
1955-02-14	36.89	36.89	36.89	36.89	2950000
1955-02-15	36.89	36.89	36.89	36.89	3510000
1955-02-16	36.77	36.77	36.77	36.77	3660000
1955-02-17	36.84	36.84	36.84	36.84	3030000
1955-02-18	36.89	36.89	36.89	36.89	3660000
1955-02-21	36.85	36.85	36.85	36.85	3010000
1955-02-23	36.82	36.82	36.82	36.82	3030000
1955-02-24	36.62	36.62	36.62	36.62	2920000
1955-02-25	36.57	36.57	36.57	36.57	2540000
1955-02-28	36.76	36.76	36.76	36.76	2620000
1955-03-01	36.83	36.83	36.83	36.83	2830000
1955-03-02	37.15	37.15	37.15	37.15	3370000
1955-03-03	37.29	37.29	37.29	37.29	3330000
1955-03-04	37.52	37.52	37.52	37.52	2770000
1955-03-07	37.28	37.28	37.28	37.28	2630000
1955-03-08	36.58	36.58	36.58	36.58	3160000
1955-03-09	36.22	36.22	36.22	36.22	3590000
1955-03-10	36.45	36.45	36.45	36.45	2760000
1955-03-11	35.82	35.82	35.82	35.82	3040000
1955-03-14	34.96	34.96	34.96	34.96	4220000
1955-03-15	35.71	35.71	35.71	35.71	3160000
1955-03-16	35.98	35.98	35.98	35.98	2900000
1955-03-17	36.12	36.12	36.12	36.12	2200000
1955-03-18	36.18	36.18	36.18	36.18	2050000
1955-03-21	35.95	35.95	35.95	35.95	2020000
1955-03-22	36.17	36.17	36.17	36.17	1910000
1955-03-23	36.64	36.64	36.64	36.64	2730000
1955-03-24	36.93	36.93	36.93	36.93	3170000
1955-03-25	36.96	36.96	36.96	36.96	2540000
1955-03-28	36.83	36.83	36.83	36.83	2540000
1955-03-29	36.85	36.85	36.85	36.85	2770000
1955-03-30	36.52	36.52	36.52	36.52	3410000
1955-03-31	36.58	36.58	36.58	36.58	2680000
1955-04-01	36.95	36.95	36.95	36.95	2660000
1955-04-04	36.83	36.83	36.83	36.83	2500000
1955-04-05	36.98	36.98	36.98	36.98	2100000
1955-04-06	37.17	37.17	37.17	37.17	2500000
1955-04-07	37.34	37.34	37.34	37.34	2330000
1955-04-11	37.44	37.44	37.44	37.44	2680000
1955-04-12	37.66	37.66	37.66	37.66	2770000
1955-04-13	37.71	37.71	37.71	37.71	2820000
1955-04-14	37.79	37.79	37.79	37.79	2890000
1955-04-15	37.96	37.96	37.96	37.96	3180000
1955-04-18	38.27	38.27	38.27	38.27	3080000
1955-04-19	38.22	38.22	38.22	38.22	2700000
1955-04-20	38.28	38.28	38.28	38.28	3090000
1955-04-21	38.32	38.32	38.32	38.32	2810000
1955-04-22	38.01	38.01	38.01	38.01	2800000
1955-04-25	38.11	38.11	38.11	38.11	2720000
1955-04-26	38.31	38.31	38.31	38.31	2720000
1955-04-27	38.11	38.11	38.11	38.11	2660000
1955-04-28	37.68	37.68	37.68	37.68	2550000
1955-04-29	37.96	37.96	37.96	37.96	2230000
1955-05-02	38.04	38.04	38.04	38.04	2220000
1955-05-03	37.7	37.7	37.7	37.7	2630000
1955-05-04	37.64	37.64	37.64	37.64	2220000
1955-05-05	37.82	37.82	37.82	37.82	2270000
1955-05-06	37.89	37.89	37.89	37.89	2250000
1955-05-09	37.93	37.93	37.93	37.93	2090000
1955-05-10	37.85	37.85	37.85	37.85	2150000
1955-05-11	37.42	37.42	37.42	37.42	2120000
1955-05-12	37.2	37.2	37.2	37.2	2830000
1955-05-13	37.44	37.44	37.44	37.44	1860000
1955-05-16	37.02	37.02	37.02	37.02	2160000
1955-05-17	36.97	36.97	36.97	36.97	1900000
1955-05-18	37.28	37.28	37.28	37.28	2010000
1955-05-19	37.49	37.49	37.49	37.49	2380000
1955-05-20	37.74	37.74	37.74	37.74	2240000
1955-05-23	37.48	37.48	37.48	37.48	1900000
1955-05-24	37.46	37.46	37.46	37.46	1650000
1955-05-25	37.6	37.6	37.6	37.6	2100000
1955-05-26	37.85	37.85	37.85	37.85	2260000
1955-05-27	37.93	37.93	37.93	37.93	2220000
1955-05-31	37.91	37.91	37.91	37.91	1990000
1955-06-01	37.96	37.96	37.96	37.96	2510000
1955-06-02	38.01	38.01	38.01	38.01	2610000
1955-06-03	38.37	38.37	38.37	38.37	2590000
1955-06-06	39.69	39.69	39.69	39.69	2560000
1955-06-07	39.96	39.96	39.96	39.96	3230000
1955-06-08	39.22	39.22	39.22	39.22	3300000
1955-06-09	39.01	39.01	39.01	39.01	2960000
1955-06-10	39.25	39.25	39.25	39.25	2470000
1955-06-13	39.62	39.62	39.62	39.62	2770000
1955-06-14	39.67	39.67	39.67	39.67	2860000
1955-06-15	39.89	39.89	39.89	39.89	2650000
1955-06-16	39.96	39.96	39.96	39.96	2760000
1955-06-17	40.1	40.1	40.1	40.1	2340000
1955-06-20	40.14	40.14	40.14	40.14	2490000
1955-06-21	40.51	40.51	40.51	40.51	2720000
1955-06-22	40.6	40.6	40.6	40.6	3010000
1955-06-23	40.75	40.75	40.75	40.75	2900000
1955-06-24	40.96	40.96	40.96	40.96	2410000
1955-06-27	40.99	40.99	40.99	40.99	2250000
1955-06-28	40.77	40.77	40.77	40.77	2180000
1955-06-29	40.79	40.79	40.79	40.79	2180000
1955-06-30	41.03	41.03	41.03	41.03	2370000
1955-07-01	41.19	41.19	41.19	41.19	2540000
1955-07-05	41.69	41.69	41.69	41.69	2680000
1955-07-06	43.18	43.18	43.18	43.18	3140000
1955-07-07	42.58	42.58	42.58	42.58	3300000
1955-07-08	42.64	42.64	42.64	42.64	2450000
1955-07-11	42.75	42.75	42.75	42.75	2420000
1955-07-12	42.75	42.75	42.75	42.75	2630000
1955-07-13	42.24	42.24	42.24	42.24	2360000
1955-07-14	42.25	42.25	42.25	42.25	1980000
1955-07-15	42.4	42.4	42.4	42.4	2230000
1955-07-18	42.36	42.36	42.36	42.36	2160000
1955-07-19	42.1	42.1	42.1	42.1	2300000
1955-07-20	42.23	42.23	42.23	42.23	2080000
1955-07-21	42.64	42.64	42.64	42.64	2530000
1955-07-22	43	43	43	43	2500000
1955-07-25	43.48	43.48	43.48	43.48	2500000
1955-07-26	43.58	43.58	43.58	43.58	2340000
1955-07-27	43.76	43.76	43.76	43.76	2170000
1955-07-28	43.5	43.5	43.5	43.5	2090000
1955-07-29	43.52	43.52	43.52	43.52	2070000
1955-08-01	42.93	42.93	42.93	42.93	2190000
1955-08-02	43.03	43.03	43.03	43.03	2260000
1955-08-03	43.09	43.09	43.09	43.09	2190000
1955-08-04	42.36	42.36	42.36	42.36	2210000
1955-08-05	42.56	42.56	42.56	42.56	1690000
1955-08-08	42.31	42.31	42.31	42.31	1730000
1955-08-09	41.75	41.75	41.75	41.75	2240000
1955-08-10	41.74	41.74	41.74	41.74	1580000
1955-08-11	42.13	42.13	42.13	42.13	1620000
1955-08-12	42.21	42.21	42.21	42.21	1530000
1955-08-15	42.17	42.17	42.17	42.17	1230000
1955-08-16	41.86	41.86	41.86	41.86	1520000
1955-08-17	41.9	41.9	41.9	41.9	1570000
1955-08-18	41.84	41.84	41.84	41.84	1560000
1955-08-19	42.02	42.02	42.02	42.02	1400000
1955-08-22	41.98	41.98	41.98	41.98	1430000
1955-08-23	42.55	42.55	42.55	42.55	1890000
1955-08-24	42.61	42.61	42.61	42.61	2140000
1955-08-25	42.8	42.8	42.8	42.8	2120000
1955-08-26	42.99	42.99	42.99	42.99	2200000
1955-08-29	42.96	42.96	42.96	42.96	1910000
1955-08-30	42.92	42.92	42.92	42.92	1740000
1955-08-31	43.18	43.18	43.18	43.18	1850000
1955-09-01	43.37	43.37	43.37	43.37	1860000
1955-09-02	43.6	43.6	43.6	43.6	1700000
1955-09-06	43.86	43.86	43.86	43.86	2360000
1955-09-07	43.85	43.85	43.85	43.85	2380000
1955-09-08	43.88	43.88	43.88	43.88	2470000
1955-09-09	43.89	43.89	43.89	43.89	2480000
1955-09-12	44.19	44.19	44.19	44.19	2520000
1955-09-13	44.8	44.8	44.8	44.8	2580000
1955-09-14	44.99	44.99	44.99	44.99	2570000
1955-09-15	44.75	44.75	44.75	44.75	2890000
1955-09-16	45.09	45.09	45.09	45.09	2540000
1955-09-19	45.16	45.16	45.16	45.16	2390000
1955-09-20	45.13	45.13	45.13	45.13	2090000
1955-09-21	45.39	45.39	45.39	45.39	2460000
1955-09-22	45.39	45.39	45.39	45.39	2550000
1955-09-23	45.63	45.63	45.63	45.63	2540000
1955-09-26	42.61	42.61	42.61	42.61	7720000
1955-09-27	43.58	43.58	43.58	43.58	5500000
1955-09-28	44.31	44.31	44.31	44.31	3780000
1955-09-29	44.03	44.03	44.03	44.03	2560000
1955-09-30	43.67	43.67	43.67	43.67	2140000
1955-10-03	42.49	42.49	42.49	42.49	2720000
1955-10-04	42.82	42.82	42.82	42.82	2020000
1955-10-05	42.99	42.99	42.99	42.99	1920000
1955-10-06	42.7	42.7	42.7	42.7	1690000
1955-10-07	42.38	42.38	42.38	42.38	2150000
1955-10-10	41.15	41.15	41.15	41.15	3100000
1955-10-11	40.8	40.8	40.8	40.8	3590000
1955-10-12	41.52	41.52	41.52	41.52	1900000
1955-10-13	41.39	41.39	41.39	41.39	1980000
1955-10-14	41.22	41.22	41.22	41.22	1640000
1955-10-17	41.35	41.35	41.35	41.35	1480000
1955-10-18	41.65	41.65	41.65	41.65	1550000
1955-10-19	42.07	42.07	42.07	42.07	1760000
1955-10-20	42.59	42.59	42.59	42.59	2160000
1955-10-21	42.59	42.59	42.59	42.59	1710000
1955-10-24	42.91	42.91	42.91	42.91	1820000
1955-10-25	42.63	42.63	42.63	42.63	1950000
1955-10-26	42.29	42.29	42.29	42.29	1660000
1955-10-27	42.34	42.34	42.34	42.34	1830000
1955-10-28	42.37	42.37	42.37	42.37	1720000
1955-10-31	42.34	42.34	42.34	42.34	1800000
1955-11-01	42.28	42.28	42.28	42.28	1590000
1955-11-02	42.35	42.35	42.35	42.35	1610000
1955-11-03	43.24	43.24	43.24	43.24	2260000
1955-11-04	43.96	43.96	43.96	43.96	2430000
1955-11-07	44.15	44.15	44.15	44.15	2230000
1955-11-09	44.61	44.61	44.61	44.61	2580000
1955-11-10	44.72	44.72	44.72	44.72	2550000
1955-11-11	45.24	45.24	45.24	45.24	2000000
1955-11-14	46.41	46.41	46.41	46.41	2760000
1955-11-15	46.21	46.21	46.21	46.21	2560000
1955-11-16	45.91	45.91	45.91	45.91	2460000
1955-11-17	45.59	45.59	45.59	45.59	2310000
1955-11-18	45.54	45.54	45.54	45.54	2320000
1955-11-21	45.22	45.22	45.22	45.22	1960000
1955-11-22	45.66	45.66	45.66	45.66	2270000
1955-11-23	45.72	45.72	45.72	45.72	2550000
1955-11-25	45.68	45.68	45.68	45.68	2190000
1955-11-28	45.38	45.38	45.38	45.38	2460000
1955-11-29	45.56	45.56	45.56	45.56	2370000
1955-11-30	45.51	45.51	45.51	45.51	2900000
1955-12-01	45.35	45.35	45.35	45.35	2370000
1955-12-02	45.44	45.44	45.44	45.44	2400000
1955-12-05	45.7	45.7	45.7	45.7	2440000
1955-12-06	45.7	45.7	45.7	45.7	2540000
1955-12-07	45.55	45.55	45.55	45.55	2480000
1955-12-08	45.82	45.82	45.82	45.82	2970000
1955-12-09	45.89	45.89	45.89	45.89	2660000
1955-12-12	45.42	45.42	45.42	45.42	2510000
1955-12-13	45.45	45.45	45.45	45.45	2430000
1955-12-14	45.07	45.07	45.07	45.07	2670000
1955-12-15	45.06	45.06	45.06	45.06	2260000
1955-12-16	45.13	45.13	45.13	45.13	2310000
1955-12-19	45.02	45.02	45.02	45.02	2380000
1955-12-20	44.95	44.95	44.95	44.95	2280000
1955-12-21	45.84	45.84	45.84	45.84	2540000
1955-12-22	45.41	45.41	45.41	45.41	2650000
1955-12-23	45.5	45.5	45.5	45.5	2090000
1955-12-27	45.22	45.22	45.22	45.22	2010000
1955-12-28	45.05	45.05	45.05	45.05	1990000
1955-12-29	45.15	45.15	45.15	45.15	2190000
1955-12-30	45.48	45.48	45.48	45.48	2820000
1956-01-03	45.16	45.16	45.16	45.16	2390000
1956-01-04	45	45	45	45	2290000
1956-01-05	44.95	44.95	44.95	44.95	2110000
1956-01-06	45.14	45.14	45.14	45.14	2570000
1956-01-09	44.51	44.51	44.51	44.51	2700000
1956-01-10	44.16	44.16	44.16	44.16	2640000
1956-01-11	44.38	44.38	44.38	44.38	2310000
1956-01-12	44.75	44.75	44.75	44.75	2330000
1956-01-13	44.67	44.67	44.67	44.67	2120000
1956-01-16	44.14	44.14	44.14	44.14	2260000
1956-01-17	44.47	44.47	44.47	44.47	2050000
1956-01-18	44.17	44.17	44.17	44.17	2110000
1956-01-19	43.72	43.72	43.72	43.72	2500000
1956-01-20	43.22	43.22	43.22	43.22	2430000
1956-01-23	43.11	43.11	43.11	43.11	2720000
1956-01-24	43.65	43.65	43.65	43.65	2160000
1956-01-25	43.72	43.72	43.72	43.72	1950000
1956-01-26	43.46	43.46	43.46	43.46	1840000
1956-01-27	43.35	43.35	43.35	43.35	1950000
1956-01-30	43.5	43.5	43.5	43.5	1830000
1956-01-31	43.82	43.82	43.82	43.82	1900000
1956-02-01	44.03	44.03	44.03	44.03	2010000
1956-02-02	44.22	44.22	44.22	44.22	1900000
1956-02-03	44.78	44.78	44.78	44.78	2110000
1956-02-06	44.81	44.81	44.81	44.81	2230000
1956-02-07	44.6	44.6	44.6	44.6	2060000
1956-02-08	44.16	44.16	44.16	44.16	2170000
1956-02-09	43.66	43.66	43.66	43.66	2080000
1956-02-10	43.64	43.64	43.64	43.64	1770000
1956-02-13	43.58	43.58	43.58	43.58	1420000
1956-02-14	43.42	43.42	43.42	43.42	1590000
1956-02-15	44.04	44.04	44.04	44.04	3000000
1956-02-16	43.82	43.82	43.82	43.82	1750000
1956-02-17	44.52	44.52	44.52	44.52	2840000
1956-02-20	44.45	44.45	44.45	44.45	2530000
1956-02-21	44.56	44.56	44.56	44.56	2240000
1956-02-23	44.95	44.95	44.95	44.95	2900000
1956-02-24	45.32	45.32	45.32	45.32	2890000
1956-02-27	45.27	45.27	45.27	45.27	2440000
1956-02-28	45.43	45.43	45.43	45.43	2540000
1956-02-29	45.34	45.34	45.34	45.34	3900000
1956-03-01	45.54	45.54	45.54	45.54	2410000
1956-03-02	45.81	45.81	45.81	45.81	2860000
1956-03-05	46.06	46.06	46.06	46.06	3090000
1956-03-06	46.04	46.04	46.04	46.04	2770000
1956-03-07	46.01	46.01	46.01	46.01	2380000
1956-03-08	46.12	46.12	46.12	46.12	2500000
1956-03-09	46.7	46.7	46.7	46.7	3430000
1956-03-12	47.13	47.13	47.13	47.13	3110000
1956-03-13	47.06	47.06	47.06	47.06	2790000
1956-03-14	47.53	47.53	47.53	47.53	3140000
1956-03-15	47.99	47.99	47.99	47.99	3270000
1956-03-16	48.14	48.14	48.14	48.14	3120000
1956-03-19	48.59	48.59	48.59	48.59	2570000
1956-03-20	48.87	48.87	48.87	48.87	2960000
1956-03-21	48.23	48.23	48.23	48.23	2930000
1956-03-22	48.72	48.72	48.72	48.72	2650000
1956-03-23	48.83	48.83	48.83	48.83	2980000
1956-03-26	48.62	48.62	48.62	48.62	2720000
1956-03-27	48.25	48.25	48.25	48.25	2540000
1956-03-28	48.51	48.51	48.51	48.51	2610000
1956-03-29	48.48	48.48	48.48	48.48	3480000
1956-04-02	48.7	48.7	48.7	48.7	3120000
1956-04-03	48.53	48.53	48.53	48.53	2760000
1956-04-04	48.8	48.8	48.8	48.8	2760000
1956-04-05	48.57	48.57	48.57	48.57	2950000
1956-04-06	48.85	48.85	48.85	48.85	2600000
1956-04-09	48.61	48.61	48.61	48.61	2760000
1956-04-10	47.93	47.93	47.93	47.93	2590000
1956-04-11	48.31	48.31	48.31	48.31	2440000
1956-04-12	48.02	48.02	48.02	48.02	2700000
1956-04-13	47.95	47.95	47.95	47.95	2450000
1956-04-16	47.96	47.96	47.96	47.96	2310000
1956-04-17	47.93	47.93	47.93	47.93	2330000
1956-04-18	47.74	47.74	47.74	47.74	2470000
1956-04-19	47.57	47.57	47.57	47.57	2210000
1956-04-20	47.76	47.76	47.76	47.76	2320000
1956-04-23	47.65	47.65	47.65	47.65	2440000
1956-04-24	47.26	47.26	47.26	47.26	2500000
1956-04-25	47.09	47.09	47.09	47.09	2270000
1956-04-26	47.49	47.49	47.49	47.49	2630000
1956-04-27	47.99	47.99	47.99	47.99	2760000
1956-04-30	48.38	48.38	48.38	48.38	2730000
1956-05-01	48.16	48.16	48.16	48.16	2500000
1956-05-02	48.17	48.17	48.17	48.17	2440000
1956-05-03	48.34	48.34	48.34	48.34	2640000
1956-05-04	48.51	48.51	48.51	48.51	2860000
1956-05-07	48.22	48.22	48.22	48.22	2550000
1956-05-08	48.02	48.02	48.02	48.02	2440000
1956-05-09	47.94	47.94	47.94	47.94	2550000
1956-05-10	47.16	47.16	47.16	47.16	2850000
1956-05-11	47.12	47.12	47.12	47.12	2450000
1956-05-14	46.86	46.86	46.86	46.86	2440000
1956-05-15	46.37	46.37	46.37	46.37	2650000
1956-05-16	46.05	46.05	46.05	46.05	2080000
1956-05-17	46.61	46.61	46.61	46.61	1970000
1956-05-18	46.39	46.39	46.39	46.39	2020000
1956-05-21	45.99	45.99	45.99	45.99	1940000
1956-05-22	45.26	45.26	45.26	45.26	2290000
1956-05-23	45.02	45.02	45.02	45.02	2140000
1956-05-24	44.6	44.6	44.6	44.6	2600000
1956-05-25	44.62	44.62	44.62	44.62	2570000
1956-05-28	44.1	44.1	44.1	44.1	2780000
1956-05-29	45.11	45.11	45.11	45.11	2430000
1956-05-31	45.2	45.2	45.2	45.2	2020000
1956-06-01	45.58	45.58	45.58	45.58	1440000
1956-06-04	45.85	45.85	45.85	45.85	1500000
1956-06-05	45.86	45.86	45.86	45.86	1650000
1956-06-06	45.63	45.63	45.63	45.63	1460000
1956-06-07	45.99	45.99	45.99	45.99	1630000
1956-06-08	45.14	45.14	45.14	45.14	3630000
1956-06-11	45.71	45.71	45.71	45.71	2000000
1956-06-12	46.36	46.36	46.36	46.36	1900000
1956-06-13	46.42	46.42	46.42	46.42	1760000
1956-06-14	46.31	46.31	46.31	46.31	1670000
1956-06-15	46.37	46.37	46.37	46.37	1550000
1956-06-18	46.17	46.17	46.17	46.17	1440000
1956-06-19	46.22	46.22	46.22	46.22	1430000
1956-06-20	46.41	46.41	46.41	46.41	1670000
1956-06-21	46.73	46.73	46.73	46.73	1820000
1956-06-22	46.59	46.59	46.59	46.59	1630000
1956-06-25	46.41	46.41	46.41	46.41	1500000
1956-06-26	46.72	46.72	46.72	46.72	1730000
1956-06-27	47.07	47.07	47.07	47.07	2090000
1956-06-28	47.13	47.13	47.13	47.13	1900000
1956-06-29	46.97	46.97	46.97	46.97	1780000
1956-07-02	46.93	46.93	46.93	46.93	1610000
1956-07-03	47.32	47.32	47.32	47.32	1840000
1956-07-05	47.8	47.8	47.8	47.8	2240000
1956-07-06	48.04	48.04	48.04	48.04	2180000
1956-07-09	48.25	48.25	48.25	48.25	2180000
1956-07-10	48.54	48.54	48.54	48.54	2450000
1956-07-11	48.69	48.69	48.69	48.69	2520000
1956-07-12	48.58	48.58	48.58	48.58	2180000
1956-07-13	48.72	48.72	48.72	48.72	2020000
1956-07-16	49.14	49.14	49.14	49.14	2260000
1956-07-17	49.31	49.31	49.31	49.31	2520000
1956-07-18	49.3	49.3	49.3	49.3	2530000
1956-07-19	49.32	49.32	49.32	49.32	1950000
1956-07-20	49.35	49.35	49.35	49.35	2020000
1956-07-23	49.33	49.33	49.33	49.33	1970000
1956-07-24	49.33	49.33	49.33	49.33	2040000
1956-07-25	49.44	49.44	49.44	49.44	2220000
1956-07-26	49.48	49.48	49.48	49.48	2060000
1956-07-27	49.08	49.08	49.08	49.08	2240000
1956-07-30	49	49	49	49	2100000
1956-07-31	49.39	49.39	49.39	49.39	2520000
1956-08-01	49.62	49.62	49.62	49.62	2230000
1956-08-02	49.64	49.64	49.64	49.64	2530000
1956-08-03	49.64	49.64	49.64	49.64	2210000
1956-08-06	48.96	48.96	48.96	48.96	2280000
1956-08-07	49.16	49.16	49.16	49.16	2180000
1956-08-08	49.36	49.36	49.36	49.36	2480000
1956-08-09	49.32	49.32	49.32	49.32	2550000
1956-08-10	49.09	49.09	49.09	49.09	2040000
1956-08-13	48.58	48.58	48.58	48.58	1730000
1956-08-14	48	48	48	48	1790000
1956-08-15	48.99	48.99	48.99	48.99	2000000
1956-08-16	48.88	48.88	48.88	48.88	1790000
1956-08-17	48.82	48.82	48.82	48.82	1720000
1956-08-20	48.25	48.25	48.25	48.25	1770000
1956-08-21	47.89	47.89	47.89	47.89	2440000
1956-08-22	47.42	47.42	47.42	47.42	1570000
1956-08-23	48	48	48	48	1590000
1956-08-24	47.95	47.95	47.95	47.95	1530000
1956-08-27	47.66	47.66	47.66	47.66	1420000
1956-08-28	47.57	47.57	47.57	47.57	1400000
1956-08-29	47.36	47.36	47.36	47.36	1530000
1956-08-30	46.94	46.94	46.94	46.94	2050000
1956-08-31	47.51	47.51	47.51	47.51	1620000
1956-09-04	47.89	47.89	47.89	47.89	1790000
1956-09-05	48.02	48.02	48.02	48.02	2130000
1956-09-06	48.1	48.1	48.1	48.1	1550000
1956-09-07	47.81	47.81	47.81	47.81	1690000
1956-09-10	47.56	47.56	47.56	47.56	1860000
1956-09-11	47.38	47.38	47.38	47.38	1920000
1956-09-12	47.05	47.05	47.05	47.05	1930000
1956-09-13	46.09	46.09	46.09	46.09	2000000
1956-09-14	47.21	47.21	47.21	47.21	2110000
1956-09-17	47.1	47.1	47.1	47.1	1940000
1956-09-18	46.79	46.79	46.79	46.79	2200000
1956-09-19	46.24	46.24	46.24	46.24	2040000
1956-09-20	46.21	46.21	46.21	46.21	2150000
1956-09-21	46.58	46.58	46.58	46.58	2110000
1956-09-24	46.4	46.4	46.4	46.4	1840000
1956-09-25	45.75	45.75	45.75	45.75	2100000
1956-09-26	45.82	45.82	45.82	45.82	2370000
1956-09-27	45.6	45.6	45.6	45.6	1770000
1956-09-28	45.35	45.35	45.35	45.35	1720000
1956-10-01	44.7	44.7	44.7	44.7	2600000
1956-10-02	45.52	45.52	45.52	45.52	2400000
1956-10-03	46.28	46.28	46.28	46.28	2180000
1956-10-04	46.29	46.29	46.29	46.29	1600000
1956-10-05	46.45	46.45	46.45	46.45	1580000
1956-10-08	46.43	46.43	46.43	46.43	1450000
1956-10-09	46.2	46.2	46.2	46.2	1220000
1956-10-10	46.84	46.84	46.84	46.84	1620000
1956-10-11	46.81	46.81	46.81	46.81	1760000
1956-10-12	47	47	47	47	1330000
1956-10-15	46.86	46.86	46.86	46.86	1610000
1956-10-16	46.62	46.62	46.62	46.62	1580000
1956-10-17	46.26	46.26	46.26	46.26	1640000
1956-10-18	46.34	46.34	46.34	46.34	1640000
1956-10-19	46.24	46.24	46.24	46.24	1720000
1956-10-22	46.23	46.23	46.23	46.23	1430000
1956-10-23	46.12	46.12	46.12	46.12	1390000
1956-10-24	45.93	45.93	45.93	45.93	1640000
1956-10-25	45.85	45.85	45.85	45.85	1580000
1956-10-26	46.27	46.27	46.27	46.27	1800000
1956-10-29	46.4	46.4	46.4	46.4	2420000
1956-10-30	46.37	46.37	46.37	46.37	1830000
1956-10-31	45.58	45.58	45.58	45.58	2280000
1956-11-01	46.52	46.52	46.52	46.52	1890000
1956-11-02	46.98	46.98	46.98	46.98	2180000
1956-11-05	47.6	47.6	47.6	47.6	2830000
1956-11-07	47.11	47.11	47.11	47.11	2650000
1956-11-08	46.73	46.73	46.73	46.73	1970000
1956-11-09	46.34	46.34	46.34	46.34	1690000
1956-11-12	46.49	46.49	46.49	46.49	1600000
1956-11-13	46.27	46.27	46.27	46.27	2140000
1956-11-14	46.01	46.01	46.01	46.01	2290000
1956-11-15	45.72	45.72	45.72	45.72	2210000
1956-11-16	45.74	45.74	45.74	45.74	1820000
1956-11-19	45.29	45.29	45.29	45.29	2560000
1956-11-20	44.89	44.89	44.89	44.89	2240000
1956-11-21	44.67	44.67	44.67	44.67	2310000
1956-11-23	45.14	45.14	45.14	45.14	1880000
1956-11-26	44.87	44.87	44.87	44.87	2230000
1956-11-27	44.91	44.91	44.91	44.91	2130000
1956-11-28	44.43	44.43	44.43	44.43	2190000
1956-11-29	44.38	44.38	44.38	44.38	2440000
1956-11-30	45.08	45.08	45.08	45.08	2300000
1956-12-03	45.98	45.98	45.98	45.98	2570000
1956-12-04	45.84	45.84	45.84	45.84	2180000
1956-12-05	46.39	46.39	46.39	46.39	2360000
1956-12-06	46.81	46.81	46.81	46.81	2470000
1956-12-07	47.04	47.04	47.04	47.04	2400000
1956-12-10	46.8	46.8	46.8	46.8	2600000
1956-12-11	46.48	46.48	46.48	46.48	2210000
1956-12-12	46.13	46.13	46.13	46.13	2180000
1956-12-13	46.5	46.5	46.5	46.5	2370000
1956-12-14	46.54	46.54	46.54	46.54	2450000
1956-12-17	46.54	46.54	46.54	46.54	2500000
1956-12-18	46.54	46.54	46.54	46.54	2370000
1956-12-19	46.43	46.43	46.43	46.43	1900000
1956-12-20	46.07	46.07	46.07	46.07	2060000
1956-12-21	46.37	46.37	46.37	46.37	2380000
1956-12-26	46.39	46.39	46.39	46.39	2440000
1956-12-27	46.35	46.35	46.35	46.35	2420000
1956-12-28	46.56	46.56	46.56	46.56	2790000
1956-12-31	46.67	46.67	46.67	46.67	3680000
1957-01-02	46.2	46.2	46.2	46.2	1960000
1957-01-03	46.6	46.6	46.6	46.6	2260000
1957-01-04	46.66	46.66	46.66	46.66	2710000
1957-01-07	46.42	46.42	46.42	46.42	2500000
1957-01-08	46.25	46.25	46.25	46.25	2230000
1957-01-09	46.16	46.16	46.16	46.16	2330000
1957-01-10	46.27	46.27	46.27	46.27	2470000
1957-01-11	46.18	46.18	46.18	46.18	2340000
1957-01-14	45.86	45.86	45.86	45.86	2350000
1957-01-15	45.18	45.18	45.18	45.18	2370000
1957-01-16	45.23	45.23	45.23	45.23	2210000
1957-01-17	45.22	45.22	45.22	45.22	2140000
1957-01-18	44.64	44.64	44.64	44.64	2400000
1957-01-21	44.4	44.4	44.4	44.4	2740000
1957-01-22	44.53	44.53	44.53	44.53	1920000
1957-01-23	44.87	44.87	44.87	44.87	1920000
1957-01-24	45.03	45.03	45.03	45.03	1910000
1957-01-25	44.82	44.82	44.82	44.82	2010000
1957-01-28	44.49	44.49	44.49	44.49	1700000
1957-01-29	44.71	44.71	44.71	44.71	1800000
1957-01-30	44.91	44.91	44.91	44.91	1950000
1957-01-31	44.72	44.72	44.72	44.72	1920000
1957-02-01	44.62	44.62	44.62	44.62	1680000
1957-02-04	44.53	44.53	44.53	44.53	1750000
1957-02-05	43.89	43.89	43.89	43.89	2610000
1957-02-06	43.82	43.82	43.82	43.82	2110000
1957-02-07	43.62	43.62	43.62	43.62	1840000
1957-02-08	43.32	43.32	43.32	43.32	2120000
1957-02-11	42.57	42.57	42.57	42.57	2740000
1957-02-12	42.39	42.39	42.39	42.39	2550000
1957-02-13	43.04	43.04	43.04	43.04	2380000
1957-02-14	42.99	42.99	42.99	42.99	2220000
1957-02-15	43.51	43.51	43.51	43.51	2060000
1957-02-18	43.46	43.46	43.46	43.46	1800000
1957-02-19	43.49	43.49	43.49	43.49	1670000
1957-02-20	43.63	43.63	43.63	43.63	1790000
1957-02-21	43.48	43.48	43.48	43.48	1680000
1957-02-25	43.38	43.38	43.38	43.38	1710000
1957-02-26	43.45	43.45	43.45	43.45	1580000
1957-02-27	43.41	43.41	43.41	43.41	1620000
1957-02-28	43.26	43.26	43.26	43.26	1620000
1957-03-01	43.74	43.74	43.74	43.74	1700000
1957-03-04	44.06	44.06	44.06	44.06	1890000
1957-03-05	44.22	44.22	44.22	44.22	1860000
1957-03-06	44.23	44.23	44.23	44.23	1840000
1957-03-07	44.21	44.21	44.21	44.21	1830000
1957-03-08	44.07	44.07	44.07	44.07	1630000
1957-03-11	43.78	43.78	43.78	43.78	1650000
1957-03-12	43.75	43.75	43.75	43.75	1600000
1957-03-13	44.04	44.04	44.04	44.04	1840000
1957-03-14	44.07	44.07	44.07	44.07	1580000
1957-03-15	44.05	44.05	44.05	44.05	1600000
1957-03-18	43.85	43.85	43.85	43.85	1450000
1957-03-19	44.04	44.04	44.04	44.04	1540000
1957-03-20	44.1	44.1	44.1	44.1	1830000
1957-03-21	44.11	44.11	44.11	44.11	1630000
1957-03-22	44.06	44.06	44.06	44.06	1610000
1957-03-25	43.88	43.88	43.88	43.88	1590000
1957-03-26	43.91	43.91	43.91	43.91	1660000
1957-03-27	44.09	44.09	44.09	44.09	1710000
1957-03-28	44.18	44.18	44.18	44.18	1930000
1957-03-29	44.11	44.11	44.11	44.11	1650000
1957-04-01	44.14	44.14	44.14	44.14	1620000
1957-04-02	44.42	44.42	44.42	44.42	2300000
1957-04-03	44.54	44.54	44.54	44.54	2160000
1957-04-04	44.44	44.44	44.44	44.44	1820000
1957-04-05	44.49	44.49	44.49	44.49	1830000
1957-04-08	44.39	44.39	44.39	44.39	1950000
1957-04-09	44.79	44.79	44.79	44.79	2400000
1957-04-10	44.98	44.98	44.98	44.98	2920000
1957-04-11	44.98	44.98	44.98	44.98	2350000
1957-04-12	44.98	44.98	44.98	44.98	2370000
1957-04-15	44.95	44.95	44.95	44.95	2010000
1957-04-16	45.02	45.02	45.02	45.02	1890000
1957-04-17	45.08	45.08	45.08	45.08	2290000
1957-04-18	45.41	45.41	45.41	45.41	2480000
1957-04-22	45.48	45.48	45.48	45.48	2560000
1957-04-23	45.65	45.65	45.65	45.65	2840000
1957-04-24	45.72	45.72	45.72	45.72	2990000
1957-04-25	45.56	45.56	45.56	45.56	2640000
1957-04-26	45.5	45.5	45.5	45.5	2380000
1957-04-29	45.73	45.73	45.73	45.73	2290000
1957-04-30	45.74	45.74	45.74	45.74	2200000
1957-05-01	46.02	46.02	46.02	46.02	2310000
1957-05-02	46.39	46.39	46.39	46.39	2860000
1957-05-03	46.34	46.34	46.34	46.34	2390000
1957-05-06	46.27	46.27	46.27	46.27	2210000
1957-05-07	46.13	46.13	46.13	46.13	2300000
1957-05-08	46.31	46.31	46.31	46.31	2590000
1957-05-09	46.36	46.36	46.36	46.36	2520000
1957-05-10	46.59	46.59	46.59	46.59	2430000
1957-05-13	46.88	46.88	46.88	46.88	2720000
1957-05-14	46.67	46.67	46.67	46.67	2580000
1957-05-15	46.83	46.83	46.83	46.83	2590000
1957-05-16	47.02	47.02	47.02	47.02	2690000
1957-05-17	47.15	47.15	47.15	47.15	2510000
1957-05-20	47.35	47.35	47.35	47.35	2300000
1957-05-21	47.33	47.33	47.33	47.33	2370000
1957-05-22	47.14	47.14	47.14	47.14	2060000
1957-05-23	47.15	47.15	47.15	47.15	2110000
1957-05-24	47.21	47.21	47.21	47.21	2340000
1957-05-27	46.78	46.78	46.78	46.78	2290000
1957-05-28	46.69	46.69	46.69	46.69	2070000
1957-05-29	47.11	47.11	47.11	47.11	2270000
1957-05-31	47.43	47.43	47.43	47.43	2050000
1957-06-03	47.37	47.37	47.37	47.37	2050000
1957-06-04	47.28	47.28	47.28	47.28	2200000
1957-06-05	47.27	47.27	47.27	47.27	1940000
1957-06-06	47.8	47.8	47.8	47.8	2300000
1957-06-07	47.85	47.85	47.85	47.85	2380000
1957-06-10	47.9	47.9	47.9	47.9	2050000
1957-06-11	47.94	47.94	47.94	47.94	2850000
1957-06-12	48.05	48.05	48.05	48.05	2600000
1957-06-13	48.14	48.14	48.14	48.14	2630000
1957-06-14	48.15	48.15	48.15	48.15	2090000
1957-06-17	48.24	48.24	48.24	48.24	2220000
1957-06-18	48.04	48.04	48.04	48.04	2440000
1957-06-19	47.72	47.72	47.72	47.72	2220000
1957-06-20	47.43	47.43	47.43	47.43	2050000
1957-06-21	47.15	47.15	47.15	47.15	1970000
1957-06-24	46.78	46.78	46.78	46.78	2040000
1957-06-25	47.15	47.15	47.15	47.15	2000000
1957-06-26	47.09	47.09	47.09	47.09	1870000
1957-06-27	47.26	47.26	47.26	47.26	1800000
1957-06-28	47.37	47.37	47.37	47.37	1770000
1957-07-01	47.43	47.43	47.43	47.43	1840000
1957-07-02	47.9	47.9	47.9	47.9	2450000
1957-07-03	48.46	48.46	48.46	48.46	2720000
1957-07-05	48.69	48.69	48.69	48.69	2240000
1957-07-08	48.9	48.9	48.9	48.9	2840000
1957-07-09	48.9	48.9	48.9	48.9	2450000
1957-07-10	49	49	49	49	2880000
1957-07-11	48.86	48.86	48.86	48.86	2830000
1957-07-12	49.08	49.08	49.08	49.08	2240000
1957-07-15	49.13	49.13	49.13	49.13	2480000
1957-07-16	48.88	48.88	48.88	48.88	2510000
1957-07-17	48.58	48.58	48.58	48.58	2060000
1957-07-18	48.53	48.53	48.53	48.53	2130000
1957-07-19	48.58	48.58	48.58	48.58	1930000
1957-07-22	48.47	48.47	48.47	48.47	1950000
1957-07-23	48.56	48.56	48.56	48.56	1840000
1957-07-24	48.61	48.61	48.61	48.61	1730000
1957-07-25	48.61	48.61	48.61	48.61	1800000
1957-07-26	48.45	48.45	48.45	48.45	1710000
1957-07-29	47.92	47.92	47.92	47.92	1990000
1957-07-30	47.92	47.92	47.92	47.92	1780000
1957-07-31	47.91	47.91	47.91	47.91	1830000
1957-08-01	47.79	47.79	47.79	47.79	1660000
1957-08-02	47.68	47.68	47.68	47.68	1610000
1957-08-05	47.26	47.26	47.26	47.26	1790000
1957-08-06	46.67	46.67	46.67	46.67	1910000
1957-08-07	47.03	47.03	47.03	47.03	2460000
1957-08-08	46.9	46.9	46.9	46.9	1690000
1957-08-09	46.92	46.92	46.92	46.92	1570000
1957-08-12	46.33	46.33	46.33	46.33	1650000
1957-08-13	46.3	46.3	46.3	46.3	1580000
1957-08-14	45.73	45.73	45.73	45.73	2040000
1957-08-15	45.75	45.75	45.75	45.75	2040000
1957-08-16	45.83	45.83	45.83	45.83	1470000
1957-08-19	44.91	44.91	44.91	44.91	2040000
1957-08-20	45.29	45.29	45.29	45.29	2700000
1957-08-21	45.49	45.49	45.49	45.49	1720000
1957-08-22	45.16	45.16	45.16	45.16	1500000
1957-08-23	44.51	44.51	44.51	44.51	1960000
1957-08-26	43.89	43.89	43.89	43.89	2680000
1957-08-27	44.61	44.61	44.61	44.61	2250000
1957-08-28	44.64	44.64	44.64	44.64	1840000
1957-08-29	44.46	44.46	44.46	44.46	1630000
1957-08-30	45.22	45.22	45.22	45.22	1600000
1957-09-03	45.44	45.44	45.44	45.44	1490000
1957-09-04	45.05	45.05	45.05	45.05	1260000
1957-09-05	44.82	44.82	44.82	44.82	1420000
1957-09-06	44.68	44.68	44.68	44.68	1320000
1957-09-09	44.28	44.28	44.28	44.28	1420000
1957-09-10	43.87	43.87	43.87	43.87	1870000
1957-09-11	44.26	44.26	44.26	44.26	2130000
1957-09-12	44.82	44.82	44.82	44.82	2010000
1957-09-13	44.8	44.8	44.8	44.8	1620000
1957-09-16	44.58	44.58	44.58	44.58	1290000
1957-09-17	44.64	44.64	44.64	44.64	1490000
1957-09-18	44.69	44.69	44.69	44.69	1540000
1957-09-19	44.4	44.4	44.4	44.4	1520000
1957-09-20	43.69	43.69	43.69	43.69	2340000
1957-09-23	42.69	42.69	42.69	42.69	3160000
1957-09-24	42.98	42.98	42.98	42.98	2840000
1957-09-25	42.98	42.98	42.98	42.98	2770000
1957-09-26	42.57	42.57	42.57	42.57	2130000
1957-09-27	42.55	42.55	42.55	42.55	1750000
1957-09-30	42.42	42.42	42.42	42.42	1520000
1957-10-01	42.76	42.76	42.76	42.76	1680000
1957-10-02	43.1	43.1	43.1	43.1	1760000
1957-10-03	43.14	43.14	43.14	43.14	1590000
1957-10-04	42.79	42.79	42.79	42.79	1520000
1957-10-07	42.22	42.22	42.22	42.22	2490000
1957-10-08	41.95	41.95	41.95	41.95	3190000
1957-10-09	41.99	41.99	41.99	41.99	2120000
1957-10-10	40.96	40.96	40.96	40.96	3300000
1957-10-11	40.94	40.94	40.94	40.94	4460000
1957-10-14	41.24	41.24	41.24	41.24	2770000
1957-10-15	41.67	41.67	41.67	41.67	2620000
1957-10-16	41.33	41.33	41.33	41.33	2050000
1957-10-17	40.65	40.65	40.65	40.65	3060000
1957-10-18	40.33	40.33	40.33	40.33	2670000
1957-10-21	39.15	39.15	39.15	39.15	4670000
1957-10-22	38.98	38.98	38.98	38.98	5090000
1957-10-23	40.73	40.73	40.73	40.73	4600000
1957-10-24	40.71	40.71	40.71	40.71	4030000
1957-10-25	40.59	40.59	40.59	40.59	2400000
1957-10-28	40.42	40.42	40.42	40.42	1800000
1957-10-29	40.69	40.69	40.69	40.69	1860000
1957-10-30	41.02	41.02	41.02	41.02	2060000
1957-10-31	41.06	41.06	41.06	41.06	2170000
1957-11-01	40.44	40.44	40.44	40.44	2060000
1957-11-04	40.37	40.37	40.37	40.37	2380000
1957-11-06	40.43	40.43	40.43	40.43	2550000
1957-11-07	40.67	40.67	40.67	40.67	2580000
1957-11-08	40.19	40.19	40.19	40.19	2140000
1957-11-11	40.18	40.18	40.18	40.18	1540000
1957-11-12	39.6	39.6	39.6	39.6	2050000
1957-11-13	39.55	39.55	39.55	39.55	2120000
1957-11-14	39.44	39.44	39.44	39.44	2450000
1957-11-15	40.37	40.37	40.37	40.37	3510000
1957-11-18	40.04	40.04	40.04	40.04	2110000
1957-11-19	39.81	39.81	39.81	39.81	2240000
1957-11-20	39.92	39.92	39.92	39.92	2400000
1957-11-21	40.48	40.48	40.48	40.48	2900000
1957-11-22	40.87	40.87	40.87	40.87	2850000
1957-11-25	41.18	41.18	41.18	41.18	2600000
1957-11-26	40.09	40.09	40.09	40.09	3650000
1957-11-27	41.25	41.25	41.25	41.25	3330000
1957-11-29	41.72	41.72	41.72	41.72	2740000
1957-12-02	41.36	41.36	41.36	41.36	2430000
1957-12-03	41.37	41.37	41.37	41.37	2060000
1957-12-04	41.54	41.54	41.54	41.54	2220000
1957-12-05	41.52	41.52	41.52	41.52	2020000
1957-12-06	41.31	41.31	41.31	41.31	2350000
1957-12-09	40.92	40.92	40.92	40.92	2230000
1957-12-10	40.56	40.56	40.56	40.56	2360000
1957-12-11	40.51	40.51	40.51	40.51	2240000
1957-12-12	40.55	40.55	40.55	40.55	2330000
1957-12-13	40.73	40.73	40.73	40.73	2310000
1957-12-16	40.12	40.12	40.12	40.12	2350000
1957-12-17	39.42	39.42	39.42	39.42	2820000
1957-12-18	39.38	39.38	39.38	39.38	2750000
1957-12-19	39.8	39.8	39.8	39.8	2740000
1957-12-20	39.48	39.48	39.48	39.48	2500000
1957-12-23	39.48	39.48	39.48	39.48	2790000
1957-12-24	39.52	39.52	39.52	39.52	2220000
1957-12-26	39.92	39.92	39.92	39.92	2280000
1957-12-27	39.78	39.78	39.78	39.78	2620000
1957-12-30	39.58	39.58	39.58	39.58	3750000
1957-12-31	39.99	39.99	39.99	39.99	5070000
1958-01-02	40.33	40.33	40.33	40.33	1800000
1958-01-03	40.87	40.87	40.87	40.87	2440000
1958-01-06	40.68	40.68	40.68	40.68	2500000
1958-01-07	41	41	41	41	2220000
1958-01-08	40.99	40.99	40.99	40.99	2230000
1958-01-09	40.75	40.75	40.75	40.75	2180000
1958-01-10	40.37	40.37	40.37	40.37	2010000
1958-01-13	40.49	40.49	40.49	40.49	1860000
1958-01-14	40.67	40.67	40.67	40.67	2010000
1958-01-15	40.99	40.99	40.99	40.99	2080000
1958-01-16	41.06	41.06	41.06	41.06	3950000
1958-01-17	41.1	41.1	41.1	41.1	2200000
1958-01-20	41.35	41.35	41.35	41.35	2310000
1958-01-21	41.3	41.3	41.3	41.3	2160000
1958-01-22	41.2	41.2	41.2	41.2	2390000
1958-01-23	41.36	41.36	41.36	41.36	1910000
1958-01-24	41.71	41.71	41.71	41.71	2830000
1958-01-27	41.59	41.59	41.59	41.59	2320000
1958-01-28	41.63	41.63	41.63	41.63	2030000
1958-01-29	41.88	41.88	41.88	41.88	2220000
1958-01-30	41.68	41.68	41.68	41.68	2150000
1958-01-31	41.7	41.7	41.7	41.7	2030000
1958-02-03	42.04	42.04	42.04	42.04	2490000
1958-02-04	42.46	42.46	42.46	42.46	2970000
1958-02-05	42.19	42.19	42.19	42.19	2480000
1958-02-06	42.1	42.1	42.1	42.1	2210000
1958-02-07	41.73	41.73	41.73	41.73	2220000
1958-02-10	41.48	41.48	41.48	41.48	1900000
1958-02-11	41.11	41.11	41.11	41.11	2110000
1958-02-12	40.93	40.93	40.93	40.93	2030000
1958-02-13	40.94	40.94	40.94	40.94	1880000
1958-02-14	41.33	41.33	41.33	41.33	2070000
1958-02-17	41.11	41.11	41.11	41.11	1700000
1958-02-18	41.17	41.17	41.17	41.17	1680000
1958-02-19	41.15	41.15	41.15	41.15	2070000
1958-02-20	40.91	40.91	40.91	40.91	2060000
1958-02-21	40.88	40.88	40.88	40.88	1700000
1958-02-24	40.65	40.65	40.65	40.65	1570000
1958-02-25	40.61	40.61	40.61	40.61	1920000
1958-02-26	40.92	40.92	40.92	40.92	1880000
1958-02-27	40.68	40.68	40.68	40.68	1670000
1958-02-28	40.84	40.84	40.84	40.84	1580000
1958-03-03	41.13	41.13	41.13	41.13	1810000
1958-03-04	41.35	41.35	41.35	41.35	2010000
1958-03-05	41.47	41.47	41.47	41.47	2020000
1958-03-06	42	42	42	42	2470000
1958-03-07	42.07	42.07	42.07	42.07	2130000
1958-03-10	42.21	42.21	42.21	42.21	1980000
1958-03-11	42.51	42.51	42.51	42.51	2640000
1958-03-12	42.41	42.41	42.41	42.41	2420000
1958-03-13	42.46	42.46	42.46	42.46	2830000
1958-03-14	42.33	42.33	42.33	42.33	2150000
1958-03-17	42.04	42.04	42.04	42.04	2130000
1958-03-18	41.89	41.89	41.89	41.89	2070000
1958-03-19	42.09	42.09	42.09	42.09	2410000
1958-03-20	42.11	42.11	42.11	42.11	2280000
1958-03-21	42.42	42.42	42.42	42.42	2430000
1958-03-24	42.58	42.58	42.58	42.58	2580000
1958-03-25	42.44	42.44	42.44	42.44	2210000
1958-03-26	42.3	42.3	42.3	42.3	1990000
1958-03-27	42.17	42.17	42.17	42.17	2140000
1958-03-28	42.2	42.2	42.2	42.2	1930000
1958-03-31	42.1	42.1	42.1	42.1	2050000
1958-04-01	41.93	41.93	41.93	41.93	2070000
1958-04-02	41.6	41.6	41.6	41.6	2390000
1958-04-03	41.48	41.48	41.48	41.48	2130000
1958-04-07	41.33	41.33	41.33	41.33	2090000
1958-04-08	41.43	41.43	41.43	41.43	2190000
1958-04-09	41.65	41.65	41.65	41.65	2040000
1958-04-10	41.7	41.7	41.7	41.7	2000000
1958-04-11	41.74	41.74	41.74	41.74	2060000
1958-04-14	42	42	42	42	2180000
1958-04-15	42.43	42.43	42.43	42.43	2590000
1958-04-16	42.1	42.1	42.1	42.1	2240000
1958-04-17	42.25	42.25	42.25	42.25	2500000
1958-04-18	42.71	42.71	42.71	42.71	2700000
1958-04-21	42.93	42.93	42.93	42.93	2550000
1958-04-22	42.8	42.8	42.8	42.8	2440000
1958-04-23	42.8	42.8	42.8	42.8	2720000
1958-04-24	43.14	43.14	43.14	43.14	2870000
1958-04-25	43.36	43.36	43.36	43.36	3020000
1958-04-28	43.22	43.22	43.22	43.22	2400000
1958-04-29	43	43	43	43	2190000
1958-04-30	43.44	43.44	43.44	43.44	2900000
1958-05-01	43.54	43.54	43.54	43.54	2630000
1958-05-02	43.69	43.69	43.69	43.69	2290000
1958-05-05	43.79	43.79	43.79	43.79	2670000
1958-05-06	44.01	44.01	44.01	44.01	3110000
1958-05-07	43.93	43.93	43.93	43.93	2770000
1958-05-08	43.99	43.99	43.99	43.99	2790000
1958-05-09	44.09	44.09	44.09	44.09	2760000
1958-05-12	43.75	43.75	43.75	43.75	2780000
1958-05-13	43.62	43.62	43.62	43.62	2940000
1958-05-14	43.12	43.12	43.12	43.12	3060000
1958-05-15	43.34	43.34	43.34	43.34	2470000
1958-05-16	43.36	43.36	43.36	43.36	2030000
1958-05-19	43.24	43.24	43.24	43.24	1910000
1958-05-20	43.61	43.61	43.61	43.61	2500000
1958-05-21	43.55	43.55	43.55	43.55	2580000
1958-05-22	43.78	43.78	43.78	43.78	2950000
1958-05-23	43.87	43.87	43.87	43.87	2570000
1958-05-26	43.85	43.85	43.85	43.85	2500000
1958-05-27	43.79	43.79	43.79	43.79	2180000
1958-05-28	43.85	43.85	43.85	43.85	2260000
1958-05-29	44.09	44.09	44.09	44.09	2350000
1958-06-02	44.31	44.31	44.31	44.31	2770000
1958-06-03	44.46	44.46	44.46	44.46	2780000
1958-06-04	44.5	44.5	44.5	44.5	2690000
1958-06-05	44.55	44.55	44.55	44.55	2600000
1958-06-06	44.64	44.64	44.64	44.64	2680000
1958-06-09	44.57	44.57	44.57	44.57	2380000
1958-06-10	44.48	44.48	44.48	44.48	2390000
1958-06-11	44.49	44.49	44.49	44.49	2570000
1958-06-12	44.75	44.75	44.75	44.75	2760000
1958-06-13	45.02	45.02	45.02	45.02	3100000
1958-06-16	45.18	45.18	45.18	45.18	2870000
1958-06-17	44.94	44.94	44.94	44.94	2950000
1958-06-18	45.34	45.34	45.34	45.34	2640000
1958-06-19	44.61	44.61	44.61	44.61	2690000
1958-06-20	44.85	44.85	44.85	44.85	2590000
1958-06-23	44.69	44.69	44.69	44.69	2340000
1958-06-24	44.52	44.52	44.52	44.52	2560000
1958-06-25	44.63	44.63	44.63	44.63	2720000
1958-06-26	44.84	44.84	44.84	44.84	2910000
1958-06-27	44.9	44.9	44.9	44.9	2800000
1958-06-30	45.24	45.24	45.24	45.24	2820000
1958-07-01	45.28	45.28	45.28	45.28	2600000
1958-07-02	45.32	45.32	45.32	45.32	2370000
1958-07-03	45.47	45.47	45.47	45.47	2630000
1958-07-07	45.62	45.62	45.62	45.62	2510000
1958-07-08	45.4	45.4	45.4	45.4	2430000
1958-07-09	45.25	45.25	45.25	45.25	2630000
1958-07-10	45.42	45.42	45.42	45.42	2510000
1958-07-11	45.72	45.72	45.72	45.72	2400000
1958-07-14	45.14	45.14	45.14	45.14	2540000
1958-07-15	45.11	45.11	45.11	45.11	3090000
1958-07-16	45.25	45.25	45.25	45.25	3240000
1958-07-17	45.55	45.55	45.55	45.55	3180000
1958-07-18	45.77	45.77	45.77	45.77	3350000
1958-07-21	46.33	46.33	46.33	46.33	3440000
1958-07-22	46.41	46.41	46.41	46.41	3420000
1958-07-23	46.4	46.4	46.4	46.4	3550000
1958-07-24	46.65	46.65	46.65	46.65	3740000
1958-07-25	46.97	46.97	46.97	46.97	4430000
1958-07-28	47.15	47.15	47.15	47.15	3940000
1958-07-29	46.96	46.96	46.96	46.96	3310000
1958-07-30	47.09	47.09	47.09	47.09	3680000
1958-07-31	47.19	47.19	47.19	47.19	4440000
1958-08-01	47.49	47.49	47.49	47.49	3380000
1958-08-04	47.94	47.94	47.94	47.94	4000000
1958-08-05	47.75	47.75	47.75	47.75	4210000
1958-08-06	47.46	47.46	47.46	47.46	3440000
1958-08-07	47.77	47.77	47.77	47.77	3200000
1958-08-08	48.05	48.05	48.05	48.05	3650000
1958-08-11	48.16	48.16	48.16	48.16	2870000
1958-08-12	47.73	47.73	47.73	47.73	2600000
1958-08-13	47.81	47.81	47.81	47.81	2790000
1958-08-14	47.91	47.91	47.91	47.91	3370000
1958-08-15	47.5	47.5	47.5	47.5	2960000
1958-08-18	47.22	47.22	47.22	47.22	2390000
1958-08-19	47.3	47.3	47.3	47.3	2250000
1958-08-20	47.32	47.32	47.32	47.32	2460000
1958-08-21	47.63	47.63	47.63	47.63	2500000
1958-08-22	47.73	47.73	47.73	47.73	2660000
1958-08-25	47.74	47.74	47.74	47.74	2610000
1958-08-26	47.9	47.9	47.9	47.9	2910000
1958-08-27	47.91	47.91	47.91	47.91	3250000
1958-08-28	47.66	47.66	47.66	47.66	2540000
1958-08-29	47.75	47.75	47.75	47.75	2260000
1958-09-02	48	48	48	48	2930000
1958-09-03	48.18	48.18	48.18	48.18	3240000
1958-09-04	48.1	48.1	48.1	48.1	3100000
1958-09-05	47.97	47.97	47.97	47.97	2520000
1958-09-08	48.13	48.13	48.13	48.13	3030000
1958-09-09	48.46	48.46	48.46	48.46	3480000
1958-09-10	48.31	48.31	48.31	48.31	2820000
1958-09-11	48.64	48.64	48.64	48.64	3300000
1958-09-12	48.53	48.53	48.53	48.53	3100000
1958-09-15	48.96	48.96	48.96	48.96	3040000
1958-09-16	49.35	49.35	49.35	49.35	3940000
1958-09-17	49.35	49.35	49.35	49.35	3790000
1958-09-18	49.38	49.38	49.38	49.38	3460000
1958-09-19	49.4	49.4	49.4	49.4	3880000
1958-09-22	49.2	49.2	49.2	49.2	3490000
1958-09-23	49.56	49.56	49.56	49.56	3950000
1958-09-24	49.78	49.78	49.78	49.78	3120000
1958-09-25	49.57	49.57	49.57	49.57	4490000
1958-09-26	49.66	49.66	49.66	49.66	3420000
1958-09-29	49.87	49.87	49.87	49.87	3680000
1958-09-30	50.06	50.06	50.06	50.06	4160000
1958-10-01	49.98	49.98	49.98	49.98	3780000
1958-10-02	50.17	50.17	50.17	50.17	3750000
1958-10-03	50.37	50.37	50.37	50.37	3830000
1958-10-06	51.07	51.07	51.07	51.07	3570000
1958-10-07	51.07	51.07	51.07	51.07	3570000
1958-10-08	51.06	51.06	51.06	51.06	3680000
1958-10-09	51.05	51.05	51.05	51.05	3670000
1958-10-10	51.39	51.39	51.39	51.39	4610000
1958-10-13	51.62	51.62	51.62	51.62	4550000
1958-10-14	51.26	51.26	51.26	51.26	5110000
1958-10-15	50.58	50.58	50.58	50.58	4810000
1958-10-16	50.94	50.94	50.94	50.94	4560000
1958-10-17	51.46	51.46	51.46	51.46	5360000
1958-10-20	51.27	51.27	51.27	51.27	4560000
1958-10-21	51.27	51.27	51.27	51.27	4010000
1958-10-22	51.07	51.07	51.07	51.07	3500000
1958-10-23	50.97	50.97	50.97	50.97	3610000
1958-10-24	50.81	50.81	50.81	50.81	3770000
1958-10-27	50.42	50.42	50.42	50.42	3980000
1958-10-28	50.58	50.58	50.58	50.58	3670000
1958-10-29	51.07	51.07	51.07	51.07	4790000
1958-10-30	51.27	51.27	51.27	51.27	4360000
1958-10-31	51.33	51.33	51.33	51.33	3920000
1958-11-03	51.56	51.56	51.56	51.56	3240000
1958-11-05	52.03	52.03	52.03	52.03	4080000
1958-11-06	52.45	52.45	52.45	52.45	4890000
1958-11-07	52.26	52.26	52.26	52.26	3700000
1958-11-10	52.57	52.57	52.57	52.57	3730000
1958-11-11	52.98	52.98	52.98	52.98	4040000
1958-11-12	53.05	53.05	53.05	53.05	4440000
1958-11-13	52.83	52.83	52.83	52.83	4200000
1958-11-14	53.09	53.09	53.09	53.09	4390000
1958-11-17	53.24	53.24	53.24	53.24	4540000
1958-11-18	53.13	53.13	53.13	53.13	3820000
1958-11-19	53.2	53.2	53.2	53.2	4090000
1958-11-20	53.21	53.21	53.21	53.21	4320000
1958-11-21	52.7	52.7	52.7	52.7	3950000
1958-11-24	52.03	52.03	52.03	52.03	4770000
1958-11-25	51.02	51.02	51.02	51.02	3940000
1958-11-26	51.9	51.9	51.9	51.9	4090000
1958-11-28	52.48	52.48	52.48	52.48	4120000
1958-12-01	52.69	52.69	52.69	52.69	3800000
1958-12-02	52.46	52.46	52.46	52.46	3320000
1958-12-03	52.53	52.53	52.53	52.53	3460000
1958-12-04	52.55	52.55	52.55	52.55	3630000
1958-12-05	52.46	52.46	52.46	52.46	3360000
1958-12-08	52.46	52.46	52.46	52.46	3590000
1958-12-09	52.82	52.82	52.82	52.82	3790000
1958-12-10	53.46	53.46	53.46	53.46	4340000
1958-12-11	53.35	53.35	53.35	53.35	4250000
1958-12-12	53.22	53.22	53.22	53.22	3140000
1958-12-15	53.37	53.37	53.37	53.37	3340000
1958-12-16	53.57	53.57	53.57	53.57	3970000
1958-12-17	53.92	53.92	53.92	53.92	3900000
1958-12-18	54.15	54.15	54.15	54.15	3900000
1958-12-19	54.07	54.07	54.07	54.07	3540000
1958-12-22	53.71	53.71	53.71	53.71	3030000
1958-12-23	53.42	53.42	53.42	53.42	2870000
1958-12-24	54.11	54.11	54.11	54.11	3050000
1958-12-29	54.74	54.74	54.74	54.74	3790000
1958-12-30	54.93	54.93	54.93	54.93	3900000
1958-12-31	55.21	55.21	55.21	55.21	3970000
1959-01-02	55.44	55.44	55.44	55.44	3380000
1959-01-05	55.66	55.66	55.66	55.66	4210000
1959-01-06	55.59	55.59	55.59	55.59	3690000
1959-01-07	54.89	54.89	54.89	54.89	4140000
1959-01-08	55.4	55.4	55.4	55.4	4030000
1959-01-09	55.77	55.77	55.77	55.77	4760000
1959-01-12	55.78	55.78	55.78	55.78	4320000
1959-01-13	55.47	55.47	55.47	55.47	3790000
1959-01-14	55.62	55.62	55.62	55.62	4090000
1959-01-15	55.83	55.83	55.83	55.83	4500000
1959-01-16	55.81	55.81	55.81	55.81	4300000
1959-01-19	55.68	55.68	55.68	55.68	3840000
1959-01-20	55.72	55.72	55.72	55.72	3680000
1959-01-21	56.04	56.04	56.04	56.04	3940000
1959-01-22	55.97	55.97	55.97	55.97	4250000
1959-01-23	56	56	56	56	3600000
1959-01-26	55.77	55.77	55.77	55.77	3980000
1959-01-27	55.78	55.78	55.78	55.78	3480000
1959-01-28	55.16	55.16	55.16	55.16	4190000
1959-01-29	55.2	55.2	55.2	55.2	3470000
1959-01-30	55.45	55.45	55.45	55.45	3600000
1959-02-02	55.21	55.21	55.21	55.21	3610000
1959-02-03	55.28	55.28	55.28	55.28	3220000
1959-02-04	55.06	55.06	55.06	55.06	3170000
1959-02-05	54.81	54.81	54.81	54.81	3140000
1959-02-06	54.37	54.37	54.37	54.37	3010000
1959-02-09	53.58	53.58	53.58	53.58	3130000
1959-02-10	54.32	54.32	54.32	54.32	2960000
1959-02-11	54.35	54.35	54.35	54.35	3000000
1959-02-12	54	54	54	54	2630000
1959-02-13	54.42	54.42	54.42	54.42	3070000
1959-02-16	54.5	54.5	54.5	54.5	3480000
1959-02-17	54.29	54.29	54.29	54.29	3190000
1959-02-18	54.3	54.3	54.3	54.3	3480000
1959-02-19	55.5	55.5	55.5	55.5	4160000
1959-02-20	55.52	55.52	55.52	55.52	4190000
1959-02-24	55.48	55.48	55.48	55.48	4340000
1959-02-25	55.24	55.24	55.24	55.24	3780000
1959-02-26	55.34	55.34	55.34	55.34	3930000
1959-02-27	55.41	55.41	55.41	55.41	4300000
1959-03-02	55.73	55.73	55.73	55.73	4210000
1959-03-03	56.25	56.25	56.25	56.25	4790000
1959-03-04	56.35	56.35	56.35	56.35	4150000
1959-03-05	56.43	56.43	56.43	56.43	3930000
1959-03-06	56.21	56.21	56.21	56.21	3930000
1959-03-09	56.15	56.15	56.15	56.15	3530000
1959-03-10	56.31	56.31	56.31	56.31	3920000
1959-03-11	56.35	56.35	56.35	56.35	4160000
1959-03-12	56.6	56.6	56.6	56.6	4690000
1959-03-13	56.67	56.67	56.67	56.67	4880000
1959-03-16	56.06	56.06	56.06	56.06	4420000
1959-03-17	56.52	56.52	56.52	56.52	4730000
1959-03-18	56.39	56.39	56.39	56.39	4530000
1959-03-19	56.34	56.34	56.34	56.34	4150000
1959-03-20	56.39	56.39	56.39	56.39	3770000
1959-03-23	55.87	55.87	55.87	55.87	3700000
1959-03-24	55.96	55.96	55.96	55.96	3000000
1959-03-25	55.88	55.88	55.88	55.88	3280000
1959-03-26	55.76	55.76	55.76	55.76	2900000
1959-03-30	55.45	55.45	55.45	55.45	2940000
1959-03-31	55.44	55.44	55.44	55.44	2820000
1959-04-01	55.69	55.69	55.69	55.69	2980000
1959-04-02	56	56	56	56	3220000
1959-04-03	56.44	56.44	56.44	56.44	3680000
1959-04-06	56.6	56.6	56.6	56.6	3510000
1959-04-07	56.48	56.48	56.48	56.48	3020000
1959-04-08	56.21	56.21	56.21	56.21	3260000
1959-04-09	56.17	56.17	56.17	56.17	2830000
1959-04-10	56.22	56.22	56.22	56.22	3000000
1959-04-13	56.43	56.43	56.43	56.43	3140000
1959-04-14	56.71	56.71	56.71	56.71	3320000
1959-04-15	56.96	56.96	56.96	56.96	3680000
1959-04-16	57.43	57.43	57.43	57.43	3790000
1959-04-17	57.92	57.92	57.92	57.92	3870000
1959-04-20	58.17	58.17	58.17	58.17	3610000
1959-04-21	58.11	58.11	58.11	58.11	3650000
1959-04-22	57.73	57.73	57.73	57.73	3430000
1959-04-23	57.6	57.6	57.6	57.6	3310000
1959-04-24	57.96	57.96	57.96	57.96	3790000
1959-04-27	58.14	58.14	58.14	58.14	3850000
1959-04-28	57.92	57.92	57.92	57.92	3920000
1959-04-29	57.69	57.69	57.69	57.69	3470000
1959-04-30	57.59	57.59	57.59	57.59	3510000
1959-05-01	57.65	57.65	57.65	57.65	3020000
1959-05-04	57.65	57.65	57.65	57.65	3060000
1959-05-05	57.75	57.75	57.75	57.75	3360000
1959-05-06	57.61	57.61	57.61	57.61	4110000
1959-05-07	56.88	56.88	56.88	56.88	4530000
1959-05-08	57.32	57.32	57.32	57.32	3930000
1959-05-11	57.96	57.96	57.96	57.96	3860000
1959-05-12	57.96	57.96	57.96	57.96	3550000
1959-05-13	57.97	57.97	57.97	57.97	3540000
1959-05-14	58.37	58.37	58.37	58.37	3660000
1959-05-15	58.16	58.16	58.16	58.16	3510000
1959-05-18	58.15	58.15	58.15	58.15	2970000
1959-05-19	58.32	58.32	58.32	58.32	3170000
1959-05-20	58.09	58.09	58.09	58.09	3550000
1959-05-21	58.14	58.14	58.14	58.14	3230000
1959-05-22	58.33	58.33	58.33	58.33	3030000
1959-05-25	58.18	58.18	58.18	58.18	3260000
1959-05-26	58.09	58.09	58.09	58.09	2910000
1959-05-27	58.19	58.19	58.19	58.19	2940000
1959-05-28	58.39	58.39	58.39	58.39	2970000
1959-05-29	58.68	58.68	58.68	58.68	2790000
1959-06-01	58.63	58.63	58.63	58.63	2730000
1959-06-02	58.23	58.23	58.23	58.23	3120000
1959-06-03	58.25	58.25	58.25	58.25	2910000
1959-06-04	57.63	57.63	57.63	57.63	3210000
1959-06-05	57.51	57.51	57.51	57.51	2800000
1959-06-08	56.76	56.76	56.76	56.76	2970000
1959-06-09	56.36	56.36	56.36	56.36	3490000
1959-06-10	57.19	57.19	57.19	57.19	3310000
1959-06-11	57.25	57.25	57.25	57.25	3120000
1959-06-12	57.29	57.29	57.29	57.29	2580000
1959-06-15	56.99	56.99	56.99	56.99	2410000
1959-06-16	56.56	56.56	56.56	56.56	2440000
1959-06-17	57.09	57.09	57.09	57.09	2850000
1959-06-18	57.05	57.05	57.05	57.05	3150000
1959-06-19	57.13	57.13	57.13	57.13	2260000
1959-06-22	57.13	57.13	57.13	57.13	2630000
1959-06-23	57.12	57.12	57.12	57.12	2600000
1959-06-24	57.41	57.41	57.41	57.41	3180000
1959-06-25	57.73	57.73	57.73	57.73	3250000
1959-06-26	57.98	57.98	57.98	57.98	3100000
1959-06-29	58.37	58.37	58.37	58.37	3000000
1959-06-30	58.47	58.47	58.47	58.47	3200000
1959-07-01	58.97	58.97	58.97	58.97	3150000
1959-07-02	59.28	59.28	59.28	59.28	3610000
1959-07-06	59.65	59.65	59.65	59.65	3720000
1959-07-07	60.01	60.01	60.01	60.01	3840000
1959-07-08	60.03	60.03	60.03	60.03	4010000
1959-07-09	59.97	59.97	59.97	59.97	3560000
1959-07-10	59.91	59.91	59.91	59.91	3600000
1959-07-13	59.41	59.41	59.41	59.41	3360000
1959-07-14	59.55	59.55	59.55	59.55	3230000
1959-07-15	59.59	59.59	59.59	59.59	3280000
1959-07-16	59.41	59.41	59.41	59.41	3170000
1959-07-17	59.19	59.19	59.19	59.19	2510000
1959-07-20	58.91	58.91	58.91	58.91	2500000
1959-07-21	59.41	59.41	59.41	59.41	2950000
1959-07-22	59.61	59.61	59.61	59.61	3310000
1959-07-23	59.67	59.67	59.67	59.67	3310000
1959-07-24	59.65	59.65	59.65	59.65	2720000
1959-07-27	60.02	60.02	60.02	60.02	2910000
1959-07-28	60.32	60.32	60.32	60.32	3190000
1959-07-29	60.62	60.62	60.62	60.62	3460000
1959-07-30	60.5	60.5	60.5	60.5	3240000
1959-07-31	60.51	60.51	60.51	60.51	2270000
1959-08-03	60.71	60.71	60.71	60.71	2410000
1959-08-04	60.61	60.61	60.61	60.61	2530000
1959-08-05	60.3	60.3	60.3	60.3	2630000
1959-08-06	60.24	60.24	60.24	60.24	2610000
1959-08-07	59.87	59.87	59.87	59.87	2580000
1959-08-10	58.62	58.62	58.62	58.62	4190000
1959-08-11	59.39	59.39	59.39	59.39	2980000
1959-08-12	59.25	59.25	59.25	59.25	2700000
1959-08-13	59.15	59.15	59.15	59.15	2020000
1959-08-14	59.29	59.29	59.29	59.29	1990000
1959-08-17	59.17	59.17	59.17	59.17	1980000
1959-08-18	58.62	58.62	58.62	58.62	2280000
1959-08-19	58.27	58.27	58.27	58.27	3050000
1959-08-20	59.14	59.14	59.14	59.14	2450000
1959-08-21	59.08	59.08	59.08	59.08	2000000
1959-08-24	58.87	58.87	58.87	58.87	1860000
1959-08-25	58.99	58.99	58.99	58.99	1960000
1959-08-26	59.07	59.07	59.07	59.07	2210000
1959-08-27	59.58	59.58	59.58	59.58	2550000
1959-08-28	59.6	59.6	59.6	59.6	1930000
1959-08-31	59.6	59.6	59.6	59.6	2140000
1959-09-01	58.87	58.87	58.87	58.87	2430000
1959-09-02	58.92	58.92	58.92	58.92	2370000
1959-09-03	58.26	58.26	58.26	58.26	2330000
1959-09-04	58.54	58.54	58.54	58.54	2300000
1959-09-08	57.7	57.7	57.7	57.7	2940000
1959-09-09	57.29	57.29	57.29	57.29	3030000
1959-09-10	56.99	56.99	56.99	56.99	2520000
1959-09-11	57.41	57.41	57.41	57.41	2640000
1959-09-14	56.99	56.99	56.99	56.99	2590000
1959-09-15	56.68	56.68	56.68	56.68	2830000
1959-09-16	56.72	56.72	56.72	56.72	2180000
1959-09-17	56.41	56.41	56.41	56.41	2090000
1959-09-18	56.19	56.19	56.19	56.19	2530000
1959-09-21	55.27	55.27	55.27	55.27	3240000
1959-09-22	55.14	55.14	55.14	55.14	3000000
1959-09-23	55.82	55.82	55.82	55.82	3010000
1959-09-24	56.78	56.78	56.78	56.78	3480000
1959-09-25	56.73	56.73	56.73	56.73	3280000
1959-09-28	57.15	57.15	57.15	57.15	2640000
1959-09-29	57.51	57.51	57.51	57.51	3220000
1959-09-30	56.88	56.88	56.88	56.88	2850000
1959-10-01	56.94	56.94	56.94	56.94	2660000
1959-10-02	57.2	57.2	57.2	57.2	2270000
1959-10-05	57.14	57.14	57.14	57.14	2100000
1959-10-06	57.09	57.09	57.09	57.09	2330000
1959-10-07	56.94	56.94	56.94	56.94	2380000
1959-10-08	56.81	56.81	56.81	56.81	2510000
1959-10-09	57	57	57	57	2540000
1959-10-12	57.32	57.32	57.32	57.32	1750000
1959-10-13	57.16	57.16	57.16	57.16	2530000
1959-10-14	56.71	56.71	56.71	56.71	2320000
1959-10-15	56.87	56.87	56.87	56.87	2190000
1959-10-16	57.33	57.33	57.33	57.33	2760000
1959-10-19	57.01	57.01	57.01	57.01	2470000
1959-10-20	56.66	56.66	56.66	56.66	2740000
1959-10-21	56.55	56.55	56.55	56.55	2730000
1959-10-22	56	56	56	56	3060000
1959-10-23	56.56	56.56	56.56	56.56	2880000
1959-10-26	56.94	56.94	56.94	56.94	3580000
1959-10-27	57.42	57.42	57.42	57.42	4160000
1959-10-28	57.46	57.46	57.46	57.46	3920000
1959-10-29	57.41	57.41	57.41	57.41	3890000
1959-10-30	57.52	57.52	57.52	57.52	3560000
1959-11-02	57.41	57.41	57.41	57.41	3320000
1959-11-04	57.26	57.26	57.26	57.26	3940000
1959-11-05	57.32	57.32	57.32	57.32	3170000
1959-11-06	57.6	57.6	57.6	57.6	3450000
1959-11-09	57.5	57.5	57.5	57.5	3700000
1959-11-10	57.48	57.48	57.48	57.48	3020000
1959-11-11	57.49	57.49	57.49	57.49	2820000
1959-11-12	57.17	57.17	57.17	57.17	3600000
1959-11-13	56.85	56.85	56.85	56.85	3050000
1959-11-16	56.22	56.22	56.22	56.22	3710000
1959-11-17	56.38	56.38	56.38	56.38	3570000
1959-11-18	56.99	56.99	56.99	56.99	3660000
1959-11-19	56.94	56.94	56.94	56.94	3230000
1959-11-20	56.97	56.97	56.97	56.97	2960000
1959-11-23	57.08	57.08	57.08	57.08	3400000
1959-11-24	57.35	57.35	57.35	57.35	3650000
1959-11-25	57.44	57.44	57.44	57.44	3550000
1959-11-27	57.7	57.7	57.7	57.7	3030000
1959-11-30	58.28	58.28	58.28	58.28	3670000
1959-12-01	58.7	58.7	58.7	58.7	3990000
1959-12-02	58.6	58.6	58.6	58.6	3490000
1959-12-03	58.73	58.73	58.73	58.73	3280000
1959-12-04	58.85	58.85	58.85	58.85	3590000
1959-12-07	58.96	58.96	58.96	58.96	3620000
1959-12-08	59.34	59.34	59.34	59.34	3870000
1959-12-09	58.97	58.97	58.97	58.97	3430000
1959-12-10	59.02	59.02	59.02	59.02	3170000
1959-12-11	58.88	58.88	58.88	58.88	2910000
1959-12-14	59.04	59.04	59.04	59.04	3100000
1959-12-15	58.9	58.9	58.9	58.9	3450000
1959-12-16	58.97	58.97	58.97	58.97	3270000
1959-12-17	58.86	58.86	58.86	58.86	3040000
1959-12-18	59.14	59.14	59.14	59.14	3230000
1959-12-21	59.21	59.21	59.21	59.21	3290000
1959-12-22	59.14	59.14	59.14	59.14	2930000
1959-12-23	58.96	58.96	58.96	58.96	2890000
1959-12-24	59	59	59	59	2320000
1959-12-28	58.98	58.98	58.98	58.98	2830000
1959-12-29	59.3	59.3	59.3	59.3	3020000
1959-12-30	59.77	59.77	59.77	59.77	3680000
1959-12-31	59.89	59.89	59.89	59.89	3810000
1960-01-04	59.91	59.91	59.91	59.91	3990000
1960-01-05	60.39	60.39	60.39	60.39	3710000
1960-01-06	60.13	60.13	60.13	60.13	3730000
1960-01-07	59.69	59.69	59.69	59.69	3310000
1960-01-08	59.5	59.5	59.5	59.5	3290000
1960-01-11	58.77	58.77	58.77	58.77	3470000
1960-01-12	58.41	58.41	58.41	58.41	3760000
1960-01-13	58.08	58.08	58.08	58.08	3470000
1960-01-14	58.4	58.4	58.4	58.4	3560000
1960-01-15	58.38	58.38	58.38	58.38	3400000
1960-01-18	57.89	57.89	57.89	57.89	3020000
1960-01-19	57.27	57.27	57.27	57.27	3100000
1960-01-20	57.07	57.07	57.07	57.07	2720000
1960-01-21	57.21	57.21	57.21	57.21	2700000
1960-01-22	57.38	57.38	57.38	57.38	2690000
1960-01-25	56.78	56.78	56.78	56.78	2790000
1960-01-26	56.86	56.86	56.86	56.86	3060000
1960-01-27	56.72	56.72	56.72	56.72	2460000
1960-01-28	56.13	56.13	56.13	56.13	2630000
1960-01-29	55.61	55.61	55.61	55.61	3060000
1960-02-01	55.96	55.96	55.96	55.96	2820000
1960-02-02	56.82	56.82	56.82	56.82	3080000
1960-02-03	56.32	56.32	56.32	56.32	3020000
1960-02-04	56.27	56.27	56.27	56.27	2600000
1960-02-05	55.98	55.98	55.98	55.98	2530000
1960-02-08	55.32	55.32	55.32	55.32	3350000
1960-02-09	55.84	55.84	55.84	55.84	2860000
1960-02-10	55.49	55.49	55.49	55.49	2440000
1960-02-11	55.18	55.18	55.18	55.18	2610000
1960-02-12	55.46	55.46	55.46	55.46	2230000
1960-02-15	55.17	55.17	55.17	55.17	2780000
1960-02-16	54.73	54.73	54.73	54.73	3270000
1960-02-17	55.03	55.03	55.03	55.03	4210000
1960-02-18	55.8	55.8	55.8	55.8	3800000
1960-02-19	56.24	56.24	56.24	56.24	3230000
1960-02-23	55.94	55.94	55.94	55.94	2960000
1960-02-24	55.74	55.74	55.74	55.74	2740000
1960-02-25	55.93	55.93	55.93	55.93	3600000
1960-02-26	56.16	56.16	56.16	56.16	3380000
1960-02-29	56.12	56.12	56.12	56.12	2990000
1960-03-01	56.01	56.01	56.01	56.01	2920000
1960-03-02	55.62	55.62	55.62	55.62	3110000
1960-03-03	54.78	54.78	54.78	54.78	3160000
1960-03-04	54.57	54.57	54.57	54.57	4060000
1960-03-07	54.02	54.02	54.02	54.02	2900000
1960-03-08	53.47	53.47	53.47	53.47	3370000
1960-03-09	54.04	54.04	54.04	54.04	3580000
1960-03-10	53.83	53.83	53.83	53.83	3350000
1960-03-11	54.24	54.24	54.24	54.24	2770000
1960-03-14	54.32	54.32	54.32	54.32	2530000
1960-03-15	54.74	54.74	54.74	54.74	2690000
1960-03-16	55.04	55.04	55.04	55.04	2960000
1960-03-17	54.96	54.96	54.96	54.96	2140000
1960-03-18	55.01	55.01	55.01	55.01	2620000
1960-03-21	55.07	55.07	55.07	55.07	2500000
1960-03-22	55.29	55.29	55.29	55.29	2490000
1960-03-23	55.74	55.74	55.74	55.74	3020000
1960-03-24	55.98	55.98	55.98	55.98	2940000
1960-03-25	55.98	55.98	55.98	55.98	2640000
1960-03-28	55.86	55.86	55.86	55.86	2500000
1960-03-29	55.78	55.78	55.78	55.78	2320000
1960-03-30	55.66	55.66	55.66	55.66	2450000
1960-03-31	55.34	55.34	55.34	55.34	2690000
1960-04-01	55.43	55.43	55.43	55.43	2260000
1960-04-04	55.54	55.54	55.54	55.54	2450000
1960-04-05	55.37	55.37	55.37	55.37	2840000
1960-04-06	56.51	56.51	56.51	56.51	3450000
1960-04-07	56.52	56.52	56.52	56.52	3070000
1960-04-08	56.39	56.39	56.39	56.39	2820000
1960-04-11	56.17	56.17	56.17	56.17	2520000
1960-04-12	56.3	56.3	56.3	56.3	2470000
1960-04-13	56.3	56.3	56.3	56.3	2730000
1960-04-14	56.43	56.43	56.43	56.43	2730000
1960-04-18	56.59	56.59	56.59	56.59	3200000
1960-04-19	56.13	56.13	56.13	56.13	3080000
1960-04-20	55.44	55.44	55.44	55.44	3150000
1960-04-21	55.59	55.59	55.59	55.59	2700000
1960-04-22	55.42	55.42	55.42	55.42	2850000
1960-04-25	54.86	54.86	54.86	54.86	2980000
1960-04-26	55.04	55.04	55.04	55.04	2940000
1960-04-27	55.04	55.04	55.04	55.04	3020000
1960-04-28	54.56	54.56	54.56	54.56	3190000
1960-04-29	54.37	54.37	54.37	54.37	2850000
1960-05-02	54.13	54.13	54.13	54.13	2930000
1960-05-03	54.83	54.83	54.83	54.83	2910000
1960-05-04	55.04	55.04	55.04	55.04	2870000
1960-05-05	54.86	54.86	54.86	54.86	2670000
1960-05-06	54.75	54.75	54.75	54.75	2560000
1960-05-09	54.8	54.8	54.8	54.8	2670000
1960-05-10	54.42	54.42	54.42	54.42	2870000
1960-05-11	54.57	54.57	54.57	54.57	2900000
1960-05-12	54.85	54.85	54.85	54.85	3220000
1960-05-13	55.3	55.3	55.3	55.3	3750000
1960-05-16	55.25	55.25	55.25	55.25	3530000
1960-05-17	55.46	55.46	55.46	55.46	4080000
1960-05-18	55.44	55.44	55.44	55.44	5240000
1960-05-19	55.68	55.68	55.68	55.68	3700000
1960-05-20	55.73	55.73	55.73	55.73	3170000
1960-05-23	55.76	55.76	55.76	55.76	2530000
1960-05-24	55.7	55.7	55.7	55.7	3240000
1960-05-25	55.67	55.67	55.67	55.67	3440000
1960-05-26	55.71	55.71	55.71	55.71	3720000
1960-05-27	55.74	55.74	55.74	55.74	3040000
1960-05-31	55.83	55.83	55.83	55.83	3750000
1960-06-01	55.89	55.89	55.89	55.89	3770000
1960-06-02	56.13	56.13	56.13	56.13	3730000
1960-06-03	56.23	56.23	56.23	56.23	3340000
1960-06-06	56.89	56.89	56.89	56.89	3220000
1960-06-07	57.43	57.43	57.43	57.43	3710000
1960-06-08	57.89	57.89	57.89	57.89	3800000
1960-06-09	58	58	58	58	3820000
1960-06-10	57.97	57.97	57.97	57.97	2940000
1960-06-13	57.99	57.99	57.99	57.99	3180000
1960-06-14	57.91	57.91	57.91	57.91	3430000
1960-06-15	57.57	57.57	57.57	57.57	3630000
1960-06-16	57.5	57.5	57.5	57.5	3540000
1960-06-17	57.44	57.44	57.44	57.44	3920000
1960-06-20	57.16	57.16	57.16	57.16	3970000
1960-06-21	57.11	57.11	57.11	57.11	3860000
1960-06-22	57.28	57.28	57.28	57.28	3600000
1960-06-23	57.59	57.59	57.59	57.59	3620000
1960-06-24	57.68	57.68	57.68	57.68	3220000
1960-06-27	57.33	57.33	57.33	57.33	2960000
1960-06-28	56.94	56.94	56.94	56.94	3120000
1960-06-29	56.94	56.94	56.94	56.94	3160000
1960-06-30	56.92	56.92	56.92	56.92	2940000
1960-07-01	57.06	57.06	57.06	57.06	2620000
1960-07-05	57.02	57.02	57.02	57.02	2780000
1960-07-06	56.94	56.94	56.94	56.94	2970000
1960-07-07	57.24	57.24	57.24	57.24	3050000
1960-07-08	57.38	57.38	57.38	57.38	3010000
1960-07-11	56.87	56.87	56.87	56.87	2920000
1960-07-12	56.25	56.25	56.25	56.25	2860000
1960-07-13	56.1	56.1	56.1	56.1	2590000
1960-07-14	56.12	56.12	56.12	56.12	2480000
1960-07-15	56.05	56.05	56.05	56.05	2140000
1960-07-18	55.7	55.7	55.7	55.7	2350000
1960-07-19	55.7	55.7	55.7	55.7	2490000
1960-07-20	55.61	55.61	55.61	55.61	2370000
1960-07-21	55.1	55.1	55.1	55.1	2510000
1960-07-22	54.72	54.72	54.72	54.72	2850000
1960-07-25	54.18	54.18	54.18	54.18	2840000
1960-07-26	54.51	54.51	54.51	54.51	2720000
1960-07-27	54.17	54.17	54.17	54.17	2560000
1960-07-28	54.57	54.57	54.57	54.57	3020000
1960-07-29	55.51	55.51	55.51	55.51	2730000
1960-08-01	55.53	55.53	55.53	55.53	2440000
1960-08-02	55.04	55.04	55.04	55.04	2090000
1960-08-03	54.72	54.72	54.72	54.72	2470000
1960-08-04	54.89	54.89	54.89	54.89	2840000
1960-08-05	55.44	55.44	55.44	55.44	3000000
1960-08-08	55.52	55.52	55.52	55.52	2960000
1960-08-09	55.84	55.84	55.84	55.84	2700000
1960-08-10	56.07	56.07	56.07	56.07	2810000
1960-08-11	56.28	56.28	56.28	56.28	3070000
1960-08-12	56.66	56.66	56.66	56.66	3160000
1960-08-15	56.61	56.61	56.61	56.61	2450000
1960-08-16	56.72	56.72	56.72	56.72	2710000
1960-08-17	56.84	56.84	56.84	56.84	3090000
1960-08-18	56.81	56.81	56.81	56.81	2890000
1960-08-19	57.01	57.01	57.01	57.01	2570000
1960-08-22	57.19	57.19	57.19	57.19	2760000
1960-08-23	57.75	57.75	57.75	57.75	3560000
1960-08-24	58.07	58.07	58.07	58.07	3500000
1960-08-25	57.79	57.79	57.79	57.79	2680000
1960-08-26	57.6	57.6	57.6	57.6	2780000
1960-08-29	57.44	57.44	57.44	57.44	2780000
1960-08-30	56.84	56.84	56.84	56.84	2890000
1960-08-31	56.96	56.96	56.96	56.96	3130000
1960-09-01	57.09	57.09	57.09	57.09	3460000
1960-09-02	57	57	57	57	2680000
1960-09-06	56.49	56.49	56.49	56.49	2580000
1960-09-07	55.79	55.79	55.79	55.79	2850000
1960-09-08	55.74	55.74	55.74	55.74	2670000
1960-09-09	56.11	56.11	56.11	56.11	2750000
1960-09-12	55.72	55.72	55.72	55.72	2160000
1960-09-13	55.83	55.83	55.83	55.83	2180000
1960-09-14	55.44	55.44	55.44	55.44	2530000
1960-09-15	55.22	55.22	55.22	55.22	2870000
1960-09-16	55.11	55.11	55.11	55.11	2340000
1960-09-19	53.86	53.86	53.86	53.86	3790000
1960-09-20	54.01	54.01	54.01	54.01	3660000
1960-09-21	54.57	54.57	54.57	54.57	2930000
1960-09-22	54.36	54.36	54.36	54.36	1970000
1960-09-23	53.9	53.9	53.9	53.9	2580000
1960-09-26	53.06	53.06	53.06	53.06	3930000
1960-09-27	52.94	52.94	52.94	52.94	3170000
1960-09-28	52.48	52.48	52.48	52.48	3520000
1960-09-29	52.62	52.62	52.62	52.62	2850000
1960-09-30	53.52	53.52	53.52	53.52	3370000
1960-10-03	53.36	53.36	53.36	53.36	2220000
1960-10-04	52.99	52.99	52.99	52.99	2270000
1960-10-05	53.39	53.39	53.39	53.39	2650000
1960-10-06	53.72	53.72	53.72	53.72	2510000
1960-10-07	54.03	54.03	54.03	54.03	2530000
1960-10-10	54.14	54.14	54.14	54.14	2030000
1960-10-11	54.22	54.22	54.22	54.22	2350000
1960-10-12	54.15	54.15	54.15	54.15	1890000
1960-10-13	54.57	54.57	54.57	54.57	2220000
1960-10-14	54.86	54.86	54.86	54.86	2470000
1960-10-17	54.63	54.63	54.63	54.63	2280000
1960-10-18	54.35	54.35	54.35	54.35	2220000
1960-10-19	54.25	54.25	54.25	54.25	2410000
1960-10-20	53.86	53.86	53.86	53.86	2910000
1960-10-21	53.72	53.72	53.72	53.72	3090000
1960-10-24	52.7	52.7	52.7	52.7	4420000
1960-10-25	52.2	52.2	52.2	52.2	3030000
1960-10-26	53.05	53.05	53.05	53.05	3020000
1960-10-27	53.62	53.62	53.62	53.62	2900000
1960-10-28	53.41	53.41	53.41	53.41	2490000
1960-10-31	53.39	53.39	53.39	53.39	2460000
1960-11-01	53.94	53.94	53.94	53.94	2600000
1960-11-02	54.22	54.22	54.22	54.22	2780000
1960-11-03	54.43	54.43	54.43	54.43	2580000
1960-11-04	54.9	54.9	54.9	54.9	3050000
1960-11-07	55.11	55.11	55.11	55.11	3540000
1960-11-09	55.35	55.35	55.35	55.35	3450000
1960-11-10	56.43	56.43	56.43	56.43	4030000
1960-11-11	55.87	55.87	55.87	55.87	2730000
1960-11-14	55.59	55.59	55.59	55.59	2660000
1960-11-15	55.81	55.81	55.81	55.81	2990000
1960-11-16	55.7	55.7	55.7	55.7	3110000
1960-11-17	55.55	55.55	55.55	55.55	2450000
1960-11-18	55.82	55.82	55.82	55.82	2760000
1960-11-21	55.93	55.93	55.93	55.93	3090000
1960-11-22	55.72	55.72	55.72	55.72	3430000
1960-11-23	55.8	55.8	55.8	55.8	3000000
1960-11-25	56.13	56.13	56.13	56.13	3190000
1960-11-28	56.03	56.03	56.03	56.03	3860000
1960-11-29	55.83	55.83	55.83	55.83	3630000
1960-11-30	55.54	55.54	55.54	55.54	3080000
1960-12-01	55.3	55.3	55.3	55.3	3090000
1960-12-02	55.39	55.39	55.39	55.39	3140000
1960-12-05	55.31	55.31	55.31	55.31	3290000
1960-12-06	55.47	55.47	55.47	55.47	3360000
1960-12-07	56.02	56.02	56.02	56.02	3660000
1960-12-08	56.15	56.15	56.15	56.15	3540000
1960-12-09	56.65	56.65	56.65	56.65	4460000
1960-12-12	56.85	56.85	56.85	56.85	3020000
1960-12-13	56.88	56.88	56.88	56.88	3500000
1960-12-14	56.84	56.84	56.84	56.84	3880000
1960-12-15	56.68	56.68	56.68	56.68	3660000
1960-12-16	57.2	57.2	57.2	57.2	3770000
1960-12-19	57.13	57.13	57.13	57.13	3630000
1960-12-20	57.09	57.09	57.09	57.09	3340000
1960-12-21	57.55	57.55	57.55	57.55	4060000
1960-12-22	57.39	57.39	57.39	57.39	3820000
1960-12-23	57.44	57.44	57.44	57.44	3580000
1960-12-27	57.52	57.52	57.52	57.52	3270000
1960-12-28	57.78	57.78	57.78	57.78	3620000
1960-12-29	58.05	58.05	58.05	58.05	4340000
1960-12-30	58.11	58.11	58.11	58.11	5300000
1961-01-03	57.57	57.57	57.57	57.57	2770000
1961-01-04	58.36	58.36	58.36	58.36	3840000
1961-01-05	58.57	58.57	58.57	58.57	4130000
1961-01-06	58.4	58.4	58.4	58.4	3620000
1961-01-09	58.81	58.81	58.81	58.81	4210000
1961-01-10	58.97	58.97	58.97	58.97	4840000
1961-01-11	59.14	59.14	59.14	59.14	4370000
1961-01-12	59.32	59.32	59.32	59.32	4270000
1961-01-13	59.6	59.6	59.6	59.6	4520000
1961-01-16	59.58	59.58	59.58	59.58	4510000
1961-01-17	59.64	59.64	59.64	59.64	3830000
1961-01-18	59.68	59.68	59.68	59.68	4390000
1961-01-19	59.77	59.77	59.77	59.77	4740000
1961-01-20	59.96	59.96	59.96	59.96	3270000
1961-01-23	60.29	60.29	60.29	60.29	4450000
1961-01-24	60.45	60.45	60.45	60.45	4280000
1961-01-25	60.53	60.53	60.53	60.53	4470000
1961-01-26	60.62	60.62	60.62	60.62	4110000
1961-01-27	61.24	61.24	61.24	61.24	4510000
1961-01-30	61.97	61.97	61.97	61.97	5190000
1961-01-31	61.78	61.78	61.78	61.78	4690000
1961-02-01	61.9	61.9	61.9	61.9	4380000
1961-02-02	62.3	62.3	62.3	62.3	4900000
1961-02-03	62.22	62.22	62.22	62.22	5210000
1961-02-06	61.76	61.76	61.76	61.76	3890000
1961-02-07	61.65	61.65	61.65	61.65	4020000
1961-02-08	62.21	62.21	62.21	62.21	4940000
1961-02-09	62.02	62.02	62.02	62.02	5590000
1961-02-10	61.5	61.5	61.5	61.5	4840000
1961-02-13	61.14	61.14	61.14	61.14	3560000
1961-02-14	61.41	61.41	61.41	61.41	4490000
1961-02-15	61.92	61.92	61.92	61.92	5200000
1961-02-16	62.3	62.3	62.3	62.3	5070000
1961-02-17	62.1	62.1	62.1	62.1	4640000
1961-02-20	62.32	62.32	62.32	62.32	4680000
1961-02-21	62.36	62.36	62.36	62.36	5070000
1961-02-23	62.59	62.59	62.59	62.59	5620000
1961-02-24	62.84	62.84	62.84	62.84	5330000
1961-02-27	63.3	63.3	63.3	63.3	5470000
1961-02-28	63.44	63.44	63.44	63.44	5830000
1961-03-01	63.43	63.43	63.43	63.43	4970000
1961-03-02	63.85	63.85	63.85	63.85	5300000
1961-03-03	63.95	63.95	63.95	63.95	5530000
1961-03-06	64.05	64.05	64.05	64.05	5650000
1961-03-07	63.47	63.47	63.47	63.47	5540000
1961-03-08	63.44	63.44	63.44	63.44	5910000
1961-03-09	63.5	63.5	63.5	63.5	6010000
1961-03-10	63.48	63.48	63.48	63.48	5950000
1961-03-13	63.66	63.66	63.66	63.66	5080000
1961-03-14	63.38	63.38	63.38	63.38	4900000
1961-03-15	63.57	63.57	63.57	63.57	4900000
1961-03-16	64.21	64.21	64.21	64.21	5610000
1961-03-17	64	64	64	64	5960000
1961-03-20	64.86	64.86	64.86	64.86	5780000
1961-03-21	64.74	64.74	64.74	64.74	5800000
1961-03-22	64.7	64.7	64.7	64.7	5840000
1961-03-23	64.53	64.53	64.53	64.53	2170000
1961-03-24	64.42	64.42	64.42	64.42	4390000
1961-03-27	64.35	64.35	64.35	64.35	4190000
1961-03-28	64.38	64.38	64.38	64.38	4630000
1961-03-29	64.93	64.93	64.93	64.93	5330000
1961-03-30	65.06	65.06	65.06	65.06	5610000
1961-04-03	65.6	65.6	65.6	65.6	6470000
1961-04-04	65.66	65.66	65.66	65.66	7080000
1961-04-05	65.46	65.46	65.46	65.46	5430000
1961-04-06	65.61	65.61	65.61	65.61	4910000
1961-04-07	65.96	65.96	65.96	65.96	5100000
1961-04-10	66.53	66.53	66.53	66.53	5550000
1961-04-11	66.62	66.62	66.62	66.62	5230000
1961-04-12	66.31	66.31	66.31	66.31	4870000
1961-04-13	66.26	66.26	66.26	66.26	4770000
1961-04-14	66.37	66.37	66.37	66.37	5240000
1961-04-17	68.68	68.68	68.68	68.68	5860000
1961-04-18	66.2	66.2	66.2	66.2	4830000
1961-04-19	65.81	65.81	65.81	65.81	4870000
1961-04-20	65.82	65.82	65.82	65.82	4810000
1961-04-21	65.77	65.77	65.77	65.77	4340000
1961-04-24	64.4	64.4	64.4	64.4	4590000
1961-04-25	65.3	65.3	65.3	65.3	4670000
1961-04-26	65.55	65.55	65.55	65.55	4980000
1961-04-27	65.46	65.46	65.46	65.46	4450000
1961-04-28	65.31	65.31	65.31	65.31	3710000
1961-05-01	65.17	65.17	65.17	65.17	3710000
1961-05-02	65.64	65.64	65.64	65.64	4110000
1961-05-03	66.18	66.18	66.18	66.18	4940000
1961-05-04	66.44	66.44	66.44	66.44	5350000
1961-05-05	66.52	66.52	66.52	66.52	4980000
1961-05-08	66.41	66.41	66.41	66.41	5170000
1961-05-09	66.47	66.47	66.47	66.47	5380000
1961-05-10	66.41	66.41	66.41	66.41	5450000
1961-05-11	66.39	66.39	66.39	66.39	5170000
1961-05-12	66.5	66.5	66.5	66.5	4840000
1961-05-15	66.83	66.83	66.83	66.83	4840000
1961-05-16	67.08	67.08	67.08	67.08	5110000
1961-05-17	67.39	67.39	67.39	67.39	5520000
1961-05-18	66.99	66.99	66.99	66.99	4610000
1961-05-19	67.27	67.27	67.27	67.27	4200000
1961-05-22	66.85	66.85	66.85	66.85	4070000
1961-05-23	66.68	66.68	66.68	66.68	3660000
1961-05-24	66.26	66.26	66.26	66.26	3970000
1961-05-25	66.01	66.01	66.01	66.01	3760000
1961-05-26	66.43	66.43	66.43	66.43	3780000
1961-05-31	66.56	66.56	66.56	66.56	4320000
1961-06-01	66.56	66.56	66.56	66.56	3770000
1961-06-02	66.73	66.73	66.73	66.73	3670000
1961-06-05	67.08	67.08	67.08	67.08	4150000
1961-06-06	66.89	66.89	66.89	66.89	4250000
1961-06-07	65.64	65.64	65.64	65.64	3980000
1961-06-08	66.67	66.67	66.67	66.67	3810000
1961-06-09	66.66	66.66	66.66	66.66	3520000
1961-06-12	66.15	66.15	66.15	66.15	3260000
1961-06-13	65.8	65.8	65.8	65.8	3030000
1961-06-14	65.98	65.98	65.98	65.98	3430000
1961-06-15	65.69	65.69	65.69	65.69	3220000
1961-06-16	65.18	65.18	65.18	65.18	3380000
1961-06-19	64.58	64.58	64.58	64.58	3980000
1961-06-20	65.15	65.15	65.15	65.15	3280000
1961-06-21	65.14	65.14	65.14	65.14	3210000
1961-06-22	64.9	64.9	64.9	64.9	2880000
1961-06-23	65.16	65.16	65.16	65.16	2720000
1961-06-26	64.47	64.47	64.47	64.47	2690000
1961-06-27	64.47	64.47	64.47	64.47	3090000
1961-06-28	64.59	64.59	64.59	64.59	2830000
1961-06-29	64.52	64.52	64.52	64.52	2560000
1961-06-30	64.64	64.64	64.64	64.64	2380000
1961-07-03	65.21	65.21	65.21	65.21	2180000
1961-07-05	65.63	65.63	65.63	65.63	3270000
1961-07-06	65.81	65.81	65.81	65.81	3470000
1961-07-07	65.77	65.77	65.77	65.77	3030000
1961-07-10	65.71	65.71	65.71	65.71	3180000
1961-07-11	65.69	65.69	65.69	65.69	3160000
1961-07-12	65.32	65.32	65.32	65.32	3070000
1961-07-13	64.86	64.86	64.86	64.86	2670000
1961-07-14	65.28	65.28	65.28	65.28	2760000
1961-07-17	64.79	64.79	64.79	64.79	2690000
1961-07-18	64.41	64.41	64.41	64.41	3010000
1961-07-19	64.7	64.7	64.7	64.7	2940000
1961-07-20	64.71	64.71	64.71	64.71	2530000
1961-07-21	64.86	64.86	64.86	64.86	2360000
1961-07-24	64.87	64.87	64.87	64.87	2490000
1961-07-25	65.23	65.23	65.23	65.23	3010000
1961-07-26	65.84	65.84	65.84	65.84	4070000
1961-07-27	66.61	66.61	66.61	66.61	4170000
1961-07-28	66.71	66.71	66.71	66.71	3610000
1961-07-31	66.76	66.76	66.76	66.76	3170000
1961-08-01	67.37	67.37	67.37	67.37	3990000
1961-08-02	66.94	66.94	66.94	66.94	4300000
1961-08-03	67.29	67.29	67.29	67.29	3650000
1961-08-04	67.68	67.68	67.68	67.68	3710000
1961-08-07	67.67	67.67	67.67	67.67	3560000
1961-08-08	67.82	67.82	67.82	67.82	4050000
1961-08-09	67.74	67.74	67.74	67.74	3710000
1961-08-10	67.95	67.95	67.95	67.95	3570000
1961-08-11	68.06	68.06	68.06	68.06	3260000
1961-08-14	67.72	67.72	67.72	67.72	3120000
1961-08-15	67.55	67.55	67.55	67.55	3320000
1961-08-16	67.73	67.73	67.73	67.73	3430000
1961-08-17	68.11	68.11	68.11	68.11	4130000
1961-08-18	68.29	68.29	68.29	68.29	4030000
1961-08-21	68.43	68.43	68.43	68.43	3880000
1961-08-22	68.44	68.44	68.44	68.44	3640000
1961-08-23	67.98	67.98	67.98	67.98	3550000
1961-08-24	67.59	67.59	67.59	67.59	3090000
1961-08-25	67.67	67.67	67.67	67.67	3050000
1961-08-28	67.7	67.7	67.7	67.7	3150000
1961-08-29	67.55	67.55	67.55	67.55	3160000
1961-08-30	67.81	67.81	67.81	67.81	3220000
1961-08-31	68.07	68.07	68.07	68.07	2920000
1961-09-01	68.19	68.19	68.19	68.19	2710000
1961-09-05	67.96	67.96	67.96	67.96	3000000
1961-09-06	68.46	68.46	68.46	68.46	3440000
1961-09-07	68.35	68.35	68.35	68.35	3900000
1961-09-08	67.88	67.88	67.88	67.88	3430000
1961-09-11	67.28	67.28	67.28	67.28	2790000
1961-09-12	67.96	67.96	67.96	67.96	2950000
1961-09-13	68.01	68.01	68.01	68.01	3110000
1961-09-14	67.53	67.53	67.53	67.53	2920000
1961-09-15	67.65	67.65	67.65	67.65	3130000
1961-09-18	67.21	67.21	67.21	67.21	3550000
1961-09-19	66.08	66.08	66.08	66.08	3260000
1961-09-20	66.96	66.96	66.96	66.96	2700000
1961-09-21	66.99	66.99	66.99	66.99	3340000
1961-09-22	66.72	66.72	66.72	66.72	3070000
1961-09-25	65.77	65.77	65.77	65.77	3700000
1961-09-26	65.78	65.78	65.78	65.78	3320000
1961-09-27	66.47	66.47	66.47	66.47	3440000
1961-09-28	66.58	66.58	66.58	66.58	3000000
1961-09-29	66.73	66.73	66.73	66.73	3060000
1961-10-02	66.77	66.77	66.77	66.77	2800000
1961-10-03	66.73	66.73	66.73	66.73	2680000
1961-10-04	67.18	67.18	67.18	67.18	3380000
1961-10-05	67.77	67.77	67.77	67.77	3920000
1961-10-06	66.97	66.97	66.97	66.97	3470000
1961-10-09	67.94	67.94	67.94	67.94	2920000
1961-10-10	68.11	68.11	68.11	68.11	3430000
1961-10-11	68.17	68.17	68.17	68.17	3670000
1961-10-12	68.16	68.16	68.16	68.16	3060000
1961-10-13	68.04	68.04	68.04	68.04	3090000
1961-10-16	67.85	67.85	67.85	67.85	2840000
1961-10-17	67.87	67.87	67.87	67.87	3110000
1961-10-18	68.21	68.21	68.21	68.21	3520000
1961-10-19	68.45	68.45	68.45	68.45	3850000
1961-10-20	68	68	68	68	3470000
1961-10-23	68.06	68.06	68.06	68.06	3440000
1961-10-24	67.98	67.98	67.98	67.98	3430000
1961-10-25	68.34	68.34	68.34	68.34	3590000
1961-10-26	68.46	68.46	68.46	68.46	3330000
1961-10-27	68.34	68.34	68.34	68.34	3200000
1961-10-30	68.42	68.42	68.42	68.42	3430000
1961-10-31	68.62	68.62	68.62	68.62	3350000
1961-11-01	68.73	68.73	68.73	68.73	3210000
1961-11-02	69.11	69.11	69.11	69.11	3890000
1961-11-03	69.47	69.47	69.47	69.47	4070000
1961-11-06	70.01	70.01	70.01	70.01	4340000
1961-11-08	70.87	70.87	70.87	70.87	6090000
1961-11-09	70.77	70.77	70.77	70.77	4680000
1961-11-10	71.07	71.07	71.07	71.07	4180000
1961-11-13	71.27	71.27	71.27	71.27	4540000
1961-11-14	71.66	71.66	71.66	71.66	4750000
1961-11-15	71.67	71.67	71.67	71.67	4660000
1961-11-16	71.62	71.62	71.62	71.62	3980000
1961-11-17	71.62	71.62	71.62	71.62	3960000
1961-11-20	71.72	71.72	71.72	71.72	4190000
1961-11-21	71.78	71.78	71.78	71.78	4890000
1961-11-22	71.7	71.7	71.7	71.7	4500000
1961-11-24	71.84	71.84	71.84	71.84	4020000
1961-11-27	71.85	71.85	71.85	71.85	4700000
1961-11-28	71.75	71.75	71.75	71.75	4360000
1961-11-29	71.7	71.7	71.7	71.7	4550000
1961-11-30	71.32	71.32	71.32	71.32	4210000
1961-12-01	71.78	71.78	71.78	71.78	4420000
1961-12-04	72.01	72.01	72.01	72.01	4560000
1961-12-05	71.93	71.93	71.93	71.93	4330000
1961-12-06	71.99	71.99	71.99	71.99	4200000
1961-12-07	71.7	71.7	71.7	71.7	3900000
1961-12-08	72.04	72.04	72.04	72.04	4010000
1961-12-11	72.39	72.39	72.39	72.39	4360000
1961-12-12	72.64	72.64	72.64	72.64	4680000
1961-12-13	72.53	72.53	72.53	72.53	4890000
1961-12-14	71.98	71.98	71.98	71.98	4350000
1961-12-15	72.01	72.01	72.01	72.01	3710000
1961-12-18	71.76	71.76	71.76	71.76	3810000
1961-12-19	71.26	71.26	71.26	71.26	3440000
1961-12-20	71.12	71.12	71.12	71.12	3640000
1961-12-21	70.86	70.86	70.86	70.86	3440000
1961-12-22	70.91	70.91	70.91	70.91	3390000
1961-12-26	71.02	71.02	71.02	71.02	3180000
1961-12-27	71.65	71.65	71.65	71.65	4170000
1961-12-28	71.69	71.69	71.69	71.69	4530000
1961-12-29	71.55	71.55	71.55	71.55	5370000
1962-01-02	71.55	71.96	70.71	70.96	3120000
1962-01-03	70.96	71.48	70.38	71.13	3590000
1962-01-04	71.13	71.62	70.45	70.64	4450000
1962-01-05	70.64	70.84	69.35	69.66	4630000
1962-01-08	69.66	69.84	68.17	69.12	4620000
1962-01-09	69.12	69.93	68.83	69.15	3600000
1962-01-10	69.15	69.58	68.62	68.96	3300000
1962-01-11	68.96	69.54	68.57	69.37	3390000
1962-01-12	69.37	70.17	69.23	69.61	3730000
1962-01-15	69.61	69.96	69.06	69.47	3450000
1962-01-16	69.47	69.61	68.68	69.07	3650000
1962-01-17	69.07	69.31	68.13	68.32	3780000
1962-01-18	68.32	68.73	67.75	68.39	3460000
1962-01-19	68.39	70.08	68.14	68.75	3800000
1962-01-22	68.75	69.37	68.45	68.81	3810000
1962-01-23	68.81	68.96	68	68.29	3350000
1962-01-24	68.29	68.68	67.55	68.4	3760000
1962-01-25	68.4	69.05	68.1	68.35	3560000
1962-01-26	68.35	68.67	67.83	68.13	3330000
1962-01-29	68.13	68.5	67.55	67.9	3050000
1962-01-30	67.9	68.65	67.62	68.17	3520000
1962-01-31	68.17	69.09	68.12	68.84	3840000
1962-02-01	68.84	69.65	68.56	69.26	4260000
1962-02-02	69.26	70.02	69.02	69.81	3950000
1962-02-05	69.81	70.3	69.42	69.88	3890000
1962-02-06	69.88	70.32	69.41	69.96	3650000
1962-02-07	69.96	70.67	69.78	70.42	4140000
1962-02-08	70.42	70.95	70.16	70.58	3810000
1962-02-09	70.58	70.83	69.93	70.48	3370000
1962-02-12	70.48	70.81	70.14	70.46	2620000
1962-02-13	70.46	70.89	70.07	70.45	3400000
1962-02-14	70.45	70.79	70.03	70.42	3630000
1962-02-15	70.42	71.06	70.23	70.74	3470000
1962-02-16	70.74	71.13	70.27	70.59	3700000
1962-02-19	70.59	70.96	70.12	70.41	3350000
1962-02-20	70.41	70.91	70.13	70.66	3300000
1962-02-21	70.66	70.97	70.12	70.32	3310000
1962-02-23	70.32	70.57	69.73	70.16	3230000
1962-02-26	70.16	70.33	69.44	69.76	2910000
1962-02-27	69.76	70.32	69.48	69.89	3110000
1962-02-28	69.89	70.42	69.57	69.96	3030000
1962-03-01	69.96	70.6	69.76	70.2	2960000
1962-03-02	70.16	70.16	69.75	70.16	2980000
1962-03-05	70.16	70.48	69.65	70.01	3020000
1962-03-06	70.01	70.24	69.46	69.78	2870000
1962-03-07	69.78	70.07	69.37	69.69	2890000
1962-03-08	69.69	70.37	69.4	70.19	3210000
1962-03-09	70.19	70.71	70	70.42	3340000
1962-03-12	70.42	70.76	70.02	70.4	3280000
1962-03-13	70.4	70.86	70.06	70.6	3200000
1962-03-14	70.6	71.25	70.48	70.91	3670000
1962-03-15	70.91	71.44	70.59	71.06	3250000
1962-03-16	71.06	71.34	70.67	70.94	3060000
1962-03-19	70.94	71.31	70.53	70.85	3220000
1962-03-20	70.85	71.08	70.4	70.66	3060000
1962-03-21	70.66	70.93	70.16	70.51	3360000
1962-03-22	70.51	70.84	70.14	70.4	3130000
1962-03-23	70.4	70.78	70.12	70.45	3050000
1962-03-26	70.45	70.63	69.73	69.89	3040000
1962-03-27	69.89	70.2	69.41	69.7	3090000
1962-03-28	69.7	70.33	69.54	70.04	2940000
1962-03-29	70.04	70.5	69.81	70.01	2870000
1962-03-30	70.01	70.09	69.16	69.55	2950000
1962-04-02	69.55	69.82	69.13	69.37	2790000
1962-04-03	69.37	69.53	68.53	68.81	3350000
1962-04-04	68.81	69.22	68.33	68.49	3290000
1962-04-05	68.49	69.09	68.12	68.91	3130000
1962-04-06	68.91	69.42	68.58	68.84	2730000
1962-04-09	68.84	69.02	68.09	68.31	3020000
1962-04-10	68.31	68.8	67.94	68.56	2880000
1962-04-11	68.56	69.26	68.24	68.41	3240000
1962-04-12	68.41	68.43	67.47	67.9	3320000
1962-04-13	67.9	68.11	67.03	67.9	3470000
1962-04-16	67.9	68.19	67.21	67.6	3070000
1962-04-17	67.6	68.2	67.24	67.9	2940000
1962-04-18	67.9	68.72	67.83	68.27	3350000
1962-04-19	68.27	68.9	68.07	68.59	3100000
1962-04-23	68.59	69.01	68.17	68.53	3240000
1962-04-24	68.53	68.91	68.16	68.46	3040000
1962-04-25	68.46	68.58	67.53	67.71	3340000
1962-04-26	67.71	67.97	66.92	67.05	3650000
1962-04-27	67.05	67.61	65.99	66.3	4140000
1962-04-30	66.3	66.9	64.95	65.24	4150000
1962-05-01	65.24	65.94	63.76	65.7	5100000
1962-05-02	65.7	66.67	65.56	65.99	3780000
1962-05-03	65.99	66.93	65.81	66.53	3320000
1962-05-04	66.53	66.8	65.8	66.24	3010000
1962-05-07	66.24	66.56	65.66	66.02	2530000
1962-05-08	66.02	66.13	64.88	65.17	3020000
1962-05-09	65.17	65.17	64.02	64.26	3670000
1962-05-10	64.26	64.39	62.99	63.57	4730000
1962-05-11	63.57	64.1	62.44	62.65	4510000
1962-05-14	62.65	63.31	61.11	63.1	5990000
1962-05-15	63.41	64.87	63.41	64.29	4780000
1962-05-16	64.29	64.88	63.82	64.27	3360000
1962-05-17	64.27	64.41	63.38	63.93	2950000
1962-05-18	63.93	64.14	63.29	63.82	2490000
1962-05-21	63.82	64	63.21	63.59	2260000
1962-05-22	63.59	63.69	62.26	62.34	3640000
1962-05-23	62.34	62.42	60.9	61.11	5450000
1962-05-24	61.11	61.79	60.36	60.62	5250000
1962-05-25	60.62	60.98	59	59.47	6380000
1962-05-28	59.15	59.15	55.42	55.5	9350000
1962-05-29	55.5	58.29	53.13	58.08	14750000
1962-05-31	58.8	60.82	58.8	59.63	10710000
1962-06-01	59.63	59.96	58.52	59.38	5760000
1962-06-04	59.12	59.12	57.14	57.27	5380000
1962-06-05	57.27	58.42	56.33	57.57	6140000
1962-06-06	57.64	59.17	57.64	58.39	4190000
1962-06-07	58.39	58.9	58	58.4	2760000
1962-06-08	58.4	58.97	58.14	58.45	2560000
1962-06-11	58.45	58.58	57.51	57.82	2870000
1962-06-12	57.66	57.66	56.23	56.34	4690000
1962-06-13	56.34	56.8	55.24	55.5	5850000
1962-06-14	55.5	56	54.12	54.33	6240000
1962-06-15	54.33	55.96	53.66	55.89	7130000
1962-06-18	55.89	56.53	54.97	55.74	4580000
1962-06-19	55.74	55.88	54.98	55.54	2680000
1962-06-20	55.54	55.92	54.66	54.78	3360000
1962-06-21	54.78	54.78	53.5	53.59	4560000
1962-06-22	53.59	53.78	52.48	52.68	5640000
1962-06-25	52.68	52.96	51.35	52.45	7090000
1962-06-26	52.45	53.58	52.1	52.32	4630000
1962-06-27	52.32	52.83	51.77	52.6	3890000
1962-06-28	52.98	54.64	52.98	54.41	5440000
1962-06-29	54.41	55.47	54.2	54.75	4720000
1962-07-02	54.75	56.02	54.47	55.86	3450000
1962-07-03	55.86	56.74	55.57	56.49	3920000
1962-07-05	56.49	57.1	56.15	56.81	3350000
1962-07-06	56.73	56.73	55.64	56.17	3110000
1962-07-09	56.17	56.73	55.54	56.55	2950000
1962-07-10	56.99	58.36	56.99	57.2	7120000
1962-07-11	57.2	57.95	56.77	57.73	4250000
1962-07-12	57.73	58.67	57.59	58.03	5370000
1962-07-13	58.03	58.18	57.23	57.83	3380000
1962-07-16	57.83	58.1	57.18	57.83	3130000
1962-07-17	57.83	57.96	56.68	56.78	3500000
1962-07-18	56.78	56.81	55.86	56.2	3620000
1962-07-19	56.2	56.95	55.96	56.42	3090000
1962-07-20	56.42	57.09	56.27	56.81	2610000
1962-07-23	56.81	57.32	56.53	56.8	2770000
1962-07-24	56.8	56.93	56.14	56.36	2560000
1962-07-25	56.36	56.67	55.78	56.46	2910000
1962-07-26	56.46	57.18	56.16	56.77	2790000
1962-07-27	56.77	57.36	56.56	57.2	2890000
1962-07-30	57.2	57.98	57.08	57.83	3200000
1962-07-31	57.83	58.58	57.74	58.23	4190000
1962-08-01	58.23	58.3	57.51	57.75	3100000
1962-08-02	57.75	58.2	57.38	57.98	3410000
1962-08-03	57.98	58.32	57.63	58.12	5990000
1962-08-06	58.12	58.35	57.54	57.75	3110000
1962-08-07	57.75	57.81	57.07	57.36	2970000
1962-08-08	57.36	57.64	56.76	57.51	3080000
1962-08-09	57.51	57.88	57.19	57.57	2670000
1962-08-10	57.57	57.85	57.16	57.55	2470000
1962-08-13	57.55	57.9	57.22	57.63	2670000
1962-08-14	57.63	58.43	57.41	58.25	3640000
1962-08-15	58.25	59.11	58.22	58.66	4880000
1962-08-16	58.66	59.11	58.24	58.64	4180000
1962-08-17	58.64	59.24	58.43	59.01	3430000
1962-08-20	59.01	59.72	58.9	59.37	4580000
1962-08-21	59.37	59.66	58.9	59.12	3730000
1962-08-22	59.12	59.93	58.91	59.78	4520000
1962-08-23	59.78	60.33	59.47	59.7	4770000
1962-08-24	59.7	59.92	59.18	59.58	2890000
1962-08-27	59.58	59.94	59.24	59.55	3140000
1962-08-28	59.55	59.61	58.66	58.79	3180000
1962-08-29	58.79	58.96	58.17	58.66	2900000
1962-08-30	58.66	59.06	58.39	58.68	2260000
1962-08-31	58.68	59.25	58.45	59.12	2830000
1962-09-04	59.12	59.49	58.44	58.56	2970000
1962-09-05	58.56	58.77	57.95	58.12	3050000
1962-09-06	58.12	58.6	57.72	58.36	3180000
1962-09-07	58.36	58.9	58.09	58.38	2890000
1962-09-10	58.38	58.64	57.88	58.45	2520000
1962-09-11	58.45	58.93	58.17	58.59	3040000
1962-09-12	58.59	59.06	58.4	58.84	3100000
1962-09-13	58.84	59.18	58.46	58.7	3100000
1962-09-14	58.7	59.14	58.4	58.89	2880000
1962-09-17	58.89	59.42	58.65	59.08	3330000
1962-09-18	59.08	59.54	58.77	59.03	3690000
1962-09-19	59.03	59.26	58.59	58.95	2950000
1962-09-20	58.95	59.29	58.33	58.54	3350000
1962-09-21	58.54	58.64	57.43	57.69	4280000
1962-09-24	57.45	57.45	56.3	56.63	5000000
1962-09-25	56.63	57.22	56.12	56.96	3620000
1962-09-26	56.96	57.29	55.92	56.15	3550000
1962-09-27	56.15	56.55	55.53	55.77	3540000
1962-09-28	55.77	56.58	55.59	56.27	2850000
1962-10-01	56.27	56.31	55.26	55.49	3090000
1962-10-02	55.49	56.46	55.31	56.1	3000000
1962-10-03	56.1	56.71	55.84	56.16	2610000
1962-10-04	56.16	56.84	55.9	56.7	2530000
1962-10-05	56.7	57.3	56.55	57.07	2730000
1962-10-08	57.07	57.41	56.68	57.07	1950000
1962-10-09	57.07	57.4	56.71	57.2	2340000
1962-10-10	57.2	57.83	56.96	57.24	3040000
1962-10-11	57.24	57.46	56.78	57.05	2460000
1962-10-12	57.05	57.21	56.66	56.95	2020000
1962-10-15	56.95	57.5	56.66	57.27	2640000
1962-10-16	57.27	57.63	56.87	57.08	2860000
1962-10-17	57.08	57.23	56.37	56.89	3240000
1962-10-18	56.89	57.02	56.18	56.34	3280000
1962-10-19	56.34	56.54	55.34	55.59	4650000
1962-10-22	55.48	55.48	54.38	54.96	5690000
1962-10-23	54.96	55.19	53.24	53.49	6110000
1962-10-24	53.49	55.44	52.55	55.21	6720000
1962-10-25	55.17	55.17	53.82	54.69	3950000
1962-10-26	54.69	54.96	54.08	54.54	2580000
1962-10-29	55.34	56.38	55.34	55.72	4280000
1962-10-30	55.72	56.84	55.52	56.54	3830000
1962-10-31	56.54	57	56.19	56.52	3090000
1962-11-01	56.52	57.31	55.9	57.12	3400000
1962-11-02	57.12	58.19	56.78	57.75	5470000
1962-11-05	57.75	58.7	57.69	58.35	4320000
1962-11-07	58.35	59.11	57.76	58.71	4580000
1962-11-08	58.71	59.12	58.09	58.32	4160000
1962-11-09	58.32	58.99	57.9	58.78	4340000
1962-11-12	58.78	60	58.59	59.59	5090000
1962-11-13	59.59	60.06	59.06	59.46	4550000
1962-11-14	59.46	60.41	59.18	60.16	5090000
1962-11-15	60.16	60.67	59.74	59.97	5050000
1962-11-16	59.97	60.46	59.46	60.16	4000000
1962-11-19	60.16	60.42	59.46	59.82	3410000
1962-11-20	59.82	60.63	59.57	60.45	4290000
1962-11-21	60.45	61.18	60.19	60.81	5100000
1962-11-23	60.81	62.03	60.66	61.54	5660000
1962-11-26	61.54	62.13	60.95	61.36	5650000
1962-11-27	61.36	62.04	60.98	61.73	5500000
1962-11-28	61.73	62.48	61.51	62.12	5980000
1962-11-29	62.12	62.72	61.69	62.41	5810000
1962-11-30	62.41	62.78	61.78	62.26	4570000
1962-12-03	62.26	62.45	61.28	61.94	3810000
1962-12-04	61.94	62.93	61.77	62.64	5210000
1962-12-05	62.64	63.5	62.37	62.39	6280000
1962-12-06	62.39	63.36	62.28	62.93	4600000
1962-12-07	62.93	63.43	62.45	63.06	3900000
1962-12-10	63.06	63.35	61.96	62.27	4270000
1962-12-11	62.27	62.58	61.72	62.32	3700000
1962-12-12	62.32	63.16	62.13	62.63	3760000
1962-12-13	62.63	63.07	62.09	62.42	3380000
1962-12-14	62.42	62.83	61.96	62.57	3280000
1962-12-17	62.57	62.95	62.14	62.37	3590000
1962-12-18	62.37	62.66	61.78	62.07	3620000
1962-12-19	62.07	62.81	61.72	62.58	4000000
1962-12-20	62.58	63.28	62.44	62.82	4220000
1962-12-21	62.82	63.13	62.26	62.64	3470000
1962-12-24	62.64	63.03	62.19	62.63	3180000
1962-12-26	62.63	63.32	62.56	63.02	3370000
1962-12-27	63.02	63.41	62.67	62.93	3670000
1962-12-28	62.93	63.25	62.53	62.96	4140000
1962-12-31	62.96	63.43	62.68	63.1	5420000
1963-01-02	63.1	63.39	62.32	62.69	2540000
1963-01-03	62.69	63.89	62.67	63.72	4570000
1963-01-04	63.72	64.45	63.57	64.13	5400000
1963-01-07	64.13	64.59	63.67	64.12	4440000
1963-01-08	64.12	64.98	64	64.74	5410000
1963-01-09	64.74	65.22	64.32	64.59	5110000
1963-01-10	64.59	65.16	64.33	64.71	4520000
1963-01-11	64.71	65.1	64.31	64.85	4410000
1963-01-14	64.85	65.5	64.61	65.2	5000000
1963-01-15	65.2	65.62	64.82	65.11	5930000
1963-01-16	65.11	65.25	64.42	64.67	4260000
1963-01-17	64.67	65.4	64.35	65.13	5230000
1963-01-18	65.13	65.7	64.86	65.18	4760000
1963-01-21	65.18	65.52	64.64	65.28	4090000
1963-01-22	65.28	65.8	65.03	65.44	4810000
1963-01-23	65.44	65.91	65.23	65.62	4820000
1963-01-24	65.62	66.09	65.33	65.75	4810000
1963-01-25	65.75	66.23	65.38	65.92	4770000
1963-01-28	65.92	66.59	65.77	66.24	4720000
1963-01-29	66.24	66.58	65.83	66.23	4360000
1963-01-30	66.23	66.33	65.55	65.85	3740000
1963-01-31	65.85	66.45	65.51	66.2	4270000
1963-02-01	66.31	66.31	66.31	66.31	4280000
1963-02-04	66.31	66.66	65.89	66.17	3670000
1963-02-05	66.17	66.35	65.38	66.11	4050000
1963-02-06	66.11	66.76	65.88	66.4	4340000
1963-02-07	66.4	66.81	65.91	66.17	4240000
1963-02-08	66.17	66.45	65.65	66.17	3890000
1963-02-11	66.17	66.41	65.5	65.76	3880000
1963-02-12	65.76	66.01	65.16	65.83	3710000
1963-02-13	65.83	66.53	65.56	66.15	4960000
1963-02-14	66.15	66.75	65.93	66.35	5640000
1963-02-15	66.35	66.74	65.96	66.41	4410000
1963-02-18	66.41	66.96	66.1	66.52	4700000
1963-02-19	66.52	66.67	65.92	66.2	4130000
1963-02-20	66.2	66.28	65.44	65.83	4120000
1963-02-21	65.83	66.23	65.36	65.92	3980000
1963-02-25	65.92	66.09	65.24	65.46	3680000
1963-02-26	65.46	65.86	65.06	65.47	3670000
1963-02-27	65.47	65.74	64.86	65.01	3680000
1963-02-28	65.01	65.14	64.08	64.29	4090000
1963-03-01	64.29	64.75	63.8	64.1	3920000
1963-03-04	64.1	65.08	63.88	64.72	3650000
1963-03-05	64.72	65.27	64.41	64.74	3280000
1963-03-06	64.74	65.06	64.31	64.85	3100000
1963-03-07	64.85	65.6	64.81	65.26	3350000
1963-03-08	65.26	65.74	65.03	65.33	3360000
1963-03-11	65.33	65.86	65.11	65.51	3180000
1963-03-12	65.51	65.97	65.26	65.67	3350000
1963-03-13	65.67	66.27	65.54	65.91	4120000
1963-03-14	65.91	66.21	65.39	65.6	3540000
1963-03-15	65.6	66.22	65.39	65.93	3400000
1963-03-18	65.93	66.17	65.36	65.61	3250000
1963-03-19	65.61	65.85	65.19	65.47	3180000
1963-03-20	65.47	66.15	65.3	65.95	3690000
1963-03-21	65.95	66.25	65.6	65.85	3220000
1963-03-22	65.85	66.44	65.68	66.19	3820000
1963-03-25	66.19	66.6	65.92	66.21	3700000
1963-03-26	66.21	66.73	66.01	66.4	4100000
1963-03-27	66.4	66.93	66.21	66.68	4270000
1963-03-28	66.68	67.01	66.32	66.58	3890000
1963-03-29	66.58	66.9	66.23	66.57	3390000
1963-04-01	66.57	67.18	66.23	66.85	3890000
1963-04-02	66.85	67.36	66.51	66.84	4360000
1963-04-03	66.84	67.55	66.63	67.36	4660000
1963-04-04	67.36	68.12	67.28	67.85	5300000
1963-04-05	67.85	68.46	67.46	68.28	5240000
1963-04-08	68.28	68.91	68.05	68.52	5940000
1963-04-09	68.52	68.84	68.03	68.45	5090000
1963-04-10	68.45	68.89	67.66	68.29	5880000
1963-04-11	68.29	69.07	67.97	68.77	5250000
1963-04-15	68.77	69.56	68.58	69.09	5930000
1963-04-16	69.09	69.61	68.66	69.14	5570000
1963-04-17	69.14	69.37	68.47	68.92	5220000
1963-04-18	68.92	69.34	68.56	68.89	4770000
1963-04-19	68.89	69.46	68.6	69.23	4660000
1963-04-22	69.23	69.82	69.01	69.3	5180000
1963-04-23	69.3	69.83	68.95	69.53	5220000
1963-04-24	69.53	70.12	69.34	69.72	5910000
1963-04-25	69.72	70.08	69.25	69.76	5070000
1963-04-26	69.76	70.11	69.23	69.7	4490000
1963-04-29	69.7	70.04	69.26	69.65	3980000
1963-04-30	69.65	70.18	69.26	69.8	4680000
1963-05-01	69.8	70.43	69.61	69.97	5060000
1963-05-02	69.97	70.5	69.75	70.17	4480000
1963-05-03	70.17	70.51	69.78	70.03	4760000
1963-05-06	70.03	70.31	69.32	69.53	4090000
1963-05-07	69.53	69.92	69.03	69.44	4140000
1963-05-08	69.44	70.24	69.23	70.01	5140000
1963-05-09	70.01	70.74	69.86	70.35	5600000
1963-05-10	70.35	70.81	69.99	70.52	5260000
1963-05-13	70.52	70.89	70.11	70.48	4920000
1963-05-14	70.48	70.73	69.92	70.21	4740000
1963-05-15	70.21	70.77	69.87	70.43	5650000
1963-05-16	70.43	70.81	69.91	70.25	5640000
1963-05-17	70.25	70.63	69.83	70.29	4410000
1963-05-20	70.29	70.48	69.59	69.96	4710000
1963-05-21	69.96	70.51	69.62	70.14	5570000
1963-05-22	70.14	70.68	69.82	70.14	5560000
1963-05-23	70.14	70.53	69.79	70.1	4400000
1963-05-24	70.1	70.44	69.66	70.02	4320000
1963-05-27	70.02	70.27	69.48	69.87	3760000
1963-05-28	69.87	70.41	69.55	70.01	3860000
1963-05-29	70.01	70.65	69.86	70.33	4320000
1963-05-31	70.33	71.14	70.27	70.8	4680000
1963-06-03	70.8	71.24	70.39	70.69	5400000
1963-06-04	70.69	71.08	70.2	70.7	5970000
1963-06-05	70.7	71.17	70.17	70.53	5860000
1963-06-06	70.53	70.95	70.11	70.58	4990000
1963-06-07	70.58	70.98	70.1	70.41	5110000
1963-06-10	70.41	70.51	69.57	69.94	4690000
1963-06-11	69.94	70.41	69.58	70.03	4390000
1963-06-12	70.03	70.81	69.91	70.41	5210000
1963-06-13	70.41	70.85	69.98	70.23	4690000
1963-06-14	70.23	70.6	69.87	70.25	3840000
1963-06-17	69.95	69.95	69.95	69.95	3510000
1963-06-18	69.95	70.43	69.63	70.02	3910000
1963-06-19	70.02	70.47	69.75	70.09	3970000
1963-06-20	70.09	70.36	69.31	70.01	4970000
1963-06-21	70.01	70.57	69.79	70.25	4190000
1963-06-24	70.25	70.67	69.84	70.2	3700000
1963-06-25	70.2	70.51	69.75	70.04	4120000
1963-06-26	70.04	70.1	69.17	69.41	4500000
1963-06-27	69.41	69.81	68.78	69.07	4540000
1963-06-28	69.07	69.68	68.93	69.37	3020000
1963-07-01	69.37	69.53	68.58	68.86	3360000
1963-07-02	68.86	69.72	68.74	69.46	3540000
1963-07-03	69.46	70.28	69.42	69.94	4030000
1963-07-05	69.94	70.48	69.78	70.22	2910000
1963-07-08	70.22	70.35	69.47	69.74	3290000
1963-07-09	69.74	70.39	69.55	70.04	3830000
1963-07-10	70.04	70.31	69.56	69.89	3730000
1963-07-11	69.89	70.3	69.52	69.76	4100000
1963-07-12	69.76	70.13	69.36	69.64	3660000
1963-07-15	69.64	69.73	68.97	69.2	3290000
1963-07-16	69.2	69.51	68.85	69.14	3000000
1963-07-17	69.14	69.53	68.68	68.93	3940000
1963-07-18	68.93	69.27	68.34	68.49	3710000
1963-07-19	68.49	68.7	67.9	68.35	3340000
1963-07-22	68.35	68.6	67.54	67.9	3700000
1963-07-23	67.9	68.57	67.65	67.91	3500000
1963-07-24	67.91	68.54	67.76	68.28	2810000
1963-07-25	68.28	68.92	68.02	68.26	3710000
1963-07-26	68.26	68.76	68.03	68.54	2510000
1963-07-29	68.54	68.96	68.32	68.67	2840000
1963-07-30	68.67	69.45	68.58	69.24	3550000
1963-07-31	69.24	69.83	68.91	69.13	3960000
1963-08-01	69.13	69.47	68.64	69.07	3410000
1963-08-02	69.07	69.56	68.86	69.3	2940000
1963-08-05	69.3	69.97	69.2	69.71	3370000
1963-08-06	69.71	70.4	69.57	70.17	3760000
1963-08-07	70.17	70.53	69.69	69.96	3790000
1963-08-08	69.96	70.31	69.58	70.02	3460000
1963-08-09	70.02	70.65	69.83	70.48	4050000
1963-08-12	70.48	71	70.19	70.59	4770000
1963-08-13	70.59	71.09	70.32	70.79	4450000
1963-08-14	70.79	71.32	70.39	71.07	4420000
1963-08-15	71.07	71.71	70.81	71.38	4980000
1963-08-16	71.38	71.95	71.05	71.49	4130000
1963-08-19	71.49	71.92	71.15	71.44	3650000
1963-08-20	71.44	71.91	71.03	71.38	3660000
1963-08-21	71.38	71.73	71	71.29	3820000
1963-08-22	71.29	71.81	70.95	71.54	4540000
1963-08-23	71.54	72.14	71.33	71.76	4880000
1963-08-26	71.76	72.3	71.57	71.91	4700000
1963-08-27	71.91	72.04	71.27	71.52	4080000
1963-08-28	71.52	72.39	71.49	72.04	5120000
1963-08-29	72.04	72.56	71.83	72.16	5110000
1963-08-30	72.16	72.71	71.88	72.5	4560000
1963-09-03	72.5	73.09	72.3	72.66	5570000
1963-09-04	72.66	73.18	72.32	72.64	6070000
1963-09-05	72.64	73.19	72.15	73	5700000
1963-09-06	73	73.51	72.51	72.84	7160000
1963-09-09	72.84	73.23	72.26	72.58	5020000
1963-09-10	72.58	73.27	72.25	72.99	5310000
1963-09-11	72.99	73.79	72.83	73.2	6670000
1963-09-12	73.2	73.6	72.72	73.15	5560000
1963-09-13	73.15	73.59	72.82	73.17	5230000
1963-09-16	73.17	73.63	72.8	73.07	4740000
1963-09-17	73.07	73.64	72.79	73.12	4950000
1963-09-18	73.12	73.44	72.51	72.8	5070000
1963-09-19	72.8	73.47	72.61	73.22	4080000
1963-09-20	73.22	73.71	72.92	73.3	5310000
1963-09-23	73.3	73.53	72.62	72.96	5140000
1963-09-24	72.96	73.67	72.59	73.3	5520000
1963-09-25	73.3	73.87	72.58	72.89	6340000
1963-09-26	72.89	73.07	72.01	72.27	5100000
1963-09-27	72.27	72.6	71.6	72.13	4350000
1963-09-30	72.13	72.37	71.28	71.7	3730000
1963-10-01	71.7	72.65	71.57	72.22	4420000
1963-10-02	72.22	72.67	71.92	72.3	3780000
1963-10-03	72.3	73.1	72.1	72.83	4510000
1963-10-04	72.83	73.19	72.46	72.85	5120000
1963-10-07	72.85	73.27	72.39	72.7	4050000
1963-10-08	72.7	73.14	72.24	72.6	4920000
1963-10-09	71.98	71.98	71.6	71.87	5520000
1963-10-10	71.87	72.52	71.6	72.2	4470000
1963-10-11	72.2	72.71	71.87	72.27	4740000
1963-10-14	72.27	72.43	71.85	72.3	4270000
1963-10-15	72.3	72.79	71.99	72.4	4550000
1963-10-16	72.4	73.2	72.08	72.97	5570000
1963-10-17	72.97	73.77	72.84	73.26	6790000
1963-10-18	73.26	73.74	72.85	73.32	5830000
1963-10-21	73.32	73.87	73.03	73.38	5450000
1963-10-22	73.38	73.55	72.48	72.96	6420000
1963-10-23	72.96	73.55	72.59	73	5830000
1963-10-24	73	73.73	72.74	73.28	6280000
1963-10-25	73.28	74.41	73.06	74.01	6390000
1963-10-28	74.01	75.15	73.75	74.48	7150000
1963-10-29	74.48	75.18	73.97	74.46	6100000
1963-10-30	74.46	74.59	73.43	73.8	5170000
1963-10-31	73.8	74.35	73.25	74.01	5030000
1963-11-01	74.01	74.44	73.47	73.83	5240000
1963-11-04	73.83	74.27	73.09	73.45	5440000
1963-11-06	73.45	73.47	72.33	72.81	5600000
1963-11-07	72.81	73.48	72.58	73.06	4320000
1963-11-08	73.06	73.66	72.8	73.36	4570000
1963-11-11	73.52	73.52	73.52	73.52	3970000
1963-11-12	73.23	73.23	73.23	73.23	4610000
1963-11-13	73.23	73.67	72.89	73.29	4710000
1963-11-14	73.29	73.53	72.63	72.95	4610000
1963-11-15	72.95	73.2	72.09	72.35	4790000
1963-11-18	72.35	72.52	71.42	71.83	4730000
1963-11-19	71.83	72.61	71.42	71.9	4430000
1963-11-20	71.9	73.14	71.49	72.56	5330000
1963-11-21	72.56	72.86	71.4	71.62	5670000
1963-11-22	71.62	72.17	69.48	69.61	6630000
1963-11-26	71.4	72.74	71.4	72.38	9320000
1963-11-27	72.38	72.78	71.76	72.25	5210000
1963-11-29	72.25	73.47	72.05	73.23	4810000
1963-12-02	73.23	74.08	73.02	73.66	4770000
1963-12-03	73.66	74.01	73.14	73.62	4520000
1963-12-04	73.62	74.18	73.21	73.8	4790000
1963-12-05	73.8	74.57	73.45	74.28	5190000
1963-12-06	74.28	74.63	73.62	74	4830000
1963-12-09	74	74.41	73.56	73.96	4430000
1963-12-10	73.96	74.48	73.4	73.99	4560000
1963-12-11	73.99	74.37	73.58	73.9	4400000
1963-12-12	73.9	74.31	73.58	73.91	4220000
1963-12-13	73.91	74.39	73.68	74.06	4290000
1963-12-16	74.06	74.66	73.78	74.3	4280000
1963-12-17	74.3	75.08	74.07	74.74	5140000
1963-12-18	74.74	75.21	74.25	74.63	6000000
1963-12-19	74.63	74.92	74.08	74.4	4410000
1963-12-20	74.4	74.75	73.85	74.28	4600000
1963-12-23	74.28	74.45	73.49	73.81	4540000
1963-12-24	73.81	74.48	73.44	73.97	3970000
1963-12-26	73.97	74.63	73.74	74.32	3700000
1963-12-27	74.32	74.91	74.09	74.44	4360000
1963-12-30	74.44	74.94	74.13	74.56	4930000
1963-12-31	74.56	75.36	74.4	75.02	6730000
1964-01-02	75.02	75.79	74.82	75.43	4680000
1964-01-03	75.43	76.04	75.09	75.5	5550000
1964-01-06	75.5	76.12	75.18	75.67	5480000
1964-01-07	75.67	76.24	75.25	75.69	5700000
1964-01-08	75.69	76.35	75.39	76	5380000
1964-01-09	76	76.64	75.6	76.28	5180000
1964-01-10	76.28	76.67	75.74	76.24	5260000
1964-01-13	76.24	76.71	75.78	76.22	5440000
1964-01-14	76.22	76.85	75.88	76.36	6500000
1964-01-15	76.36	77.06	75.96	76.64	6750000
1964-01-16	76.64	77.21	76.05	76.55	6200000
1964-01-17	76.55	77.09	76.02	76.56	5600000
1964-01-20	76.56	77.19	76.02	76.41	5570000
1964-01-21	76.41	76.99	75.87	76.62	4800000
1964-01-22	76.62	77.62	76.45	77.03	5430000
1964-01-23	77.03	77.62	76.67	77.09	5380000
1964-01-24	77.09	77.56	76.58	77.11	5080000
1964-01-27	77.11	77.78	76.64	77.08	5240000
1964-01-28	77.08	77.56	76.63	77.1	4720000
1964-01-29	77.1	77.36	76.33	76.63	4450000
1964-01-30	76.63	77.2	76.26	76.7	4230000
1964-01-31	76.7	77.37	76.39	77.04	4000000
1964-02-03	77.04	77.55	76.53	76.97	4140000
1964-02-04	76.97	77.31	76.46	76.88	4320000
1964-02-05	76.88	77.28	76.36	76.75	4010000
1964-02-06	76.75	77.26	76.47	76.93	4110000
1964-02-07	76.93	77.51	76.66	77.18	4710000
1964-02-10	77.18	77.77	76.83	77.05	4150000
1964-02-11	77.05	77.65	76.81	77.33	4040000
1964-02-12	77.33	77.88	77.14	77.57	4650000
1964-02-13	77.57	77.93	77.1	77.52	4820000
1964-02-14	77.52	77.82	77.02	77.48	4360000
1964-02-17	77.48	77.93	77.04	77.46	4780000
1964-02-18	77.46	77.9	77	77.47	4660000
1964-02-19	77.47	77.98	77.13	77.55	4280000
1964-02-20	77.55	77.99	77.16	77.62	4690000
1964-02-24	77.62	78.16	77.27	77.68	5630000
1964-02-25	77.68	78.31	77.19	77.68	5010000
1964-02-26	77.68	78.13	77.33	77.87	5350000
1964-02-27	77.87	78.29	77.38	77.62	5420000
1964-02-28	77.62	78.06	77.2	77.8	4980000
1964-03-02	77.8	78.38	77.5	77.97	5690000
1964-03-03	77.97	78.66	77.69	78.22	5350000
1964-03-04	78.22	78.7	77.7	78.07	5250000
1964-03-05	78.07	78.44	77.58	78.06	4680000
1964-03-06	78.06	78.6	77.85	78.31	4790000
1964-03-09	78.31	78.88	77.95	78.33	5510000
1964-03-10	78.33	78.9	77.95	78.59	5500000
1964-03-11	78.59	79.42	78.45	78.95	6180000
1964-03-12	78.95	79.41	78.55	79.08	5290000
1964-03-13	79.08	79.59	78.74	79.14	5660000
1964-03-16	79.14	79.6	78.72	79.14	5140000
1964-03-17	79.14	79.65	78.77	79.32	5480000
1964-03-18	79.32	79.89	78.9	79.38	5890000
1964-03-19	79.38	79.85	78.94	79.3	5670000
1964-03-20	79.3	79.35	78.92	78.92	5020000
1964-03-23	78.92	79.33	78.45	78.93	4940000
1964-03-24	78.93	79.34	78.51	78.79	5210000
1964-03-25	78.79	79.33	78.17	78.98	5420000
1964-03-26	78.98	79.58	78.67	79.19	5760000
1964-03-30	79.19	79.67	78.75	79.14	6060000
1964-03-31	79.14	79.51	78.57	78.98	5270000
1964-04-01	78.98	79.58	78.67	79.24	5510000
1964-04-02	79.24	80.09	79.13	79.7	6840000
1964-04-03	79.7	80.37	79.45	79.94	5990000
1964-04-06	79.94	80.45	79.55	80.02	5840000
1964-04-07	80.02	80.44	79.41	79.74	5900000
1964-04-08	79.74	80.17	79.26	79.75	5380000
1964-04-09	79.75	80.23	79.36	79.7	5300000
1964-04-10	79.7	80.26	79.43	79.85	4990000
1964-04-13	79.85	80.3	79.42	79.77	5330000
1964-04-14	79.77	80.37	79.46	79.99	5120000
1964-04-15	79.99	80.5	79.63	80.09	5270000
1964-04-16	80.09	80.62	79.73	80.2	5240000
1964-04-17	80.2	80.98	79.99	80.55	6030000
1964-04-20	80.55	81.04	80.11	80.5	5560000
1964-04-21	80.5	80.98	80.05	80.54	5750000
1964-04-22	80.54	80.92	80.06	80.49	5390000
1964-04-23	80.49	81.2	80.09	80.38	6690000
1964-04-24	80.38	80.62	79.45	79.75	5610000
1964-04-27	79.75	80.01	78.9	79.35	5070000
1964-04-28	79.35	80.26	79.14	79.9	4790000
1964-04-29	79.9	80.6	79.29	79.7	6200000
1964-04-30	79.7	80.08	79.08	79.46	5690000
1964-05-01	79.46	80.47	79.46	80.17	5990000
1964-05-04	80.17	81.01	79.87	80.47	5360000
1964-05-05	80.47	81.2	79.99	80.88	5340000
1964-05-06	80.88	81.57	80.53	81.06	5560000
1964-05-07	81.06	81.72	80.67	81.15	5600000
1964-05-08	81	81	81	81	4910000
1964-05-11	81	81.51	80.58	80.9	4490000
1964-05-12	80.9	81.81	80.66	81.16	5200000
1964-05-13	81.16	81.65	80.66	80.97	5890000
1964-05-14	80.97	81.28	80.37	80.86	4720000
1964-05-15	80.86	81.45	80.49	81.1	5070000
1964-05-18	81.1	81.47	80.42	80.72	4590000
1964-05-19	80.72	81.04	79.96	80.3	4360000
1964-05-20	80.3	81.02	80.09	80.66	4790000
1964-05-21	80.66	81.49	80.36	80.94	5350000
1964-05-22	80.94	81.15	80.36	80.73	4640000
1964-05-25	80.73	81.16	80.21	80.56	3990000
1964-05-26	80.56	80.94	80.12	80.39	4290000
1964-05-27	80.39	80.72	79.78	80.26	4450000
1964-05-28	80.26	80.75	79.88	80.37	4560000
1964-06-01	80.37	80.83	79.83	80.11	4300000
1964-06-02	80.11	80.6	79.5	79.7	4180000
1964-06-03	79.7	80.12	79.27	79.49	3990000
1964-06-04	79.49	79.75	78.44	78.67	4880000
1964-06-05	78.67	79.45	78.5	79.02	4240000
1964-06-08	79.02	79.44	78.44	78.64	4010000
1964-06-09	78.64	79.39	78.15	79.14	4470000
1964-06-10	79.14	79.84	79.02	79.44	4170000
1964-06-11	79.44	80.13	79.24	79.73	3620000
1964-06-12	79.73	80.05	79.19	79.6	3840000
1964-06-15	79.6	80.33	79.39	79.97	4110000
1964-06-16	79.97	80.72	79.85	80.4	4590000
1964-06-17	80.4	81.13	80.22	80.81	5340000
1964-06-18	80.81	81.34	80.43	80.79	4730000
1964-06-19	80.79	81.23	80.39	80.89	4050000
1964-06-22	80.89	81.54	80.66	81.11	4540000
1964-06-23	81.11	81.43	80.5	80.77	4060000
1964-06-24	80.77	81.45	80.41	81.06	4840000
1964-06-25	81.06	81.73	80.75	81.21	5010000
1964-06-26	81.21	81.78	80.86	81.46	4440000
1964-06-29	81.46	82.1	81.1	81.64	4380000
1964-06-30	81.64	82.07	81.19	81.69	4360000
1964-07-01	81.69	82.51	81.46	82.27	5320000
1964-07-02	82.27	82.98	82.09	82.6	5230000
1964-07-06	82.6	83.38	82.37	82.98	5080000
1964-07-07	82.98	83.53	82.6	83.12	5240000
1964-07-08	83.12	83.56	82.58	83.12	4760000
1964-07-09	83.12	83.64	82.74	83.22	5040000
1964-07-10	83.22	83.99	82.87	83.36	5420000
1964-07-13	83.36	83.86	82.92	83.31	4800000
1964-07-14	83.31	83.71	82.72	83.06	4760000
1964-07-15	83.06	83.67	82.72	83.34	4610000
1964-07-16	83.34	83.98	83.06	83.64	4640000
1964-07-17	83.64	84.33	83.37	84.01	4640000
1964-07-20	84.01	84.33	83.44	83.74	4390000
1964-07-21	83.74	83.99	83.06	83.54	4570000
1964-07-22	83.54	83.95	82.96	83.52	4570000
1964-07-23	83.52	83.91	83.06	83.48	4560000
1964-07-24	83.48	83.92	83.07	83.46	4210000
1964-07-27	83.46	83.82	82.82	83.08	4090000
1964-07-28	83.08	83.3	82.4	82.85	3860000
1964-07-29	82.85	83.3	82.47	82.92	4050000
1964-07-30	82.92	83.5	82.63	83.09	4530000
1964-07-31	83.09	83.57	82.72	83.18	4220000
1964-08-03	83.18	83.49	82.65	83	3780000
1964-08-04	83	83.02	81.68	81.96	4780000
1964-08-05	81.96	82.41	80.8	82.09	6160000
1964-08-06	82.09	82.45	81.2	81.34	3940000
1964-08-07	81.34	82.2	81.19	81.86	3190000
1964-08-10	81.86	82.23	81.43	81.78	3050000
1964-08-11	81.78	82.25	81.45	81.76	3450000
1964-08-12	81.76	82.53	81.6	82.17	4140000
1964-08-13	82.17	82.87	81.98	82.41	4600000
1964-08-14	82.41	82.83	82.03	82.35	4080000
1964-08-17	82.35	82.85	82.02	82.36	3780000
1964-08-18	82.36	82.79	82.01	82.4	4180000
1964-08-19	82.4	82.8	81.99	82.32	4160000
1964-08-20	82.32	82.57	81.6	81.94	3840000
1964-08-21	81.94	82.43	81.64	82.07	3620000
1964-08-24	82.07	82.48	81.64	81.91	3790000
1964-08-25	81.91	82.13	81.2	81.44	3780000
1964-08-26	81.44	81.74	80.99	81.32	3300000
1964-08-27	81.32	81.94	81.07	81.7	3560000
1964-08-28	81.7	82.29	81.54	81.99	3760000
1964-08-31	81.99	82.48	81.46	81.83	3340000
1964-09-01	81.83	82.5	81.57	82.18	4650000
1964-09-02	82.18	82.76	81.95	82.31	4800000
1964-09-03	82.31	82.83	82.04	82.56	4310000
1964-09-04	82.56	83.03	82.31	82.76	4210000
1964-09-08	82.76	83.24	82.46	82.87	4090000
1964-09-09	82.87	83.51	82.54	83.05	5690000
1964-09-10	83.05	83.5	82.6	83.1	5470000
1964-09-11	83.1	83.84	82.79	83.45	5630000
1964-09-14	83.45	83.89	82.88	83.22	5370000
1964-09-15	83.22	83.68	82.69	83	5690000
1964-09-16	83	83.52	82.57	83.24	4230000
1964-09-17	83.24	84.18	83.17	83.79	6380000
1964-09-18	83.79	84.29	83.03	83.48	6160000
1964-09-21	83.48	84.32	83.41	83.86	5310000
1964-09-22	83.86	84.44	83.53	83.89	5250000
1964-09-23	83.89	84.37	83.45	83.91	5920000
1964-09-24	83.91	84.43	83.45	84	5840000
1964-09-25	84	84.62	83.56	84.21	6170000
1964-09-28	84.21	84.73	83.79	84.28	4810000
1964-09-29	84.28	84.8	83.84	84.24	5070000
1964-09-30	84.24	84.66	83.86	84.18	4720000
1964-10-01	84.18	84.53	83.74	84.08	4470000
1964-10-02	84.08	84.64	83.71	84.36	4370000
1964-10-05	84.36	85.25	84.2	84.74	4850000
1964-10-06	84.74	85.24	84.37	84.79	4820000
1964-10-07	84.79	85.25	84.42	84.8	5090000
1964-10-08	84.8	85.4	84.47	85.04	5060000
1964-10-09	85.04	85.6	84.72	85.22	5290000
1964-10-12	85.22	85.58	84.88	85.24	4110000
1964-10-13	85.24	85.57	84.63	84.96	5400000
1964-10-14	84.96	85.29	84.5	84.79	4530000
1964-10-15	84.79	84.99	83.65	84.25	6500000
1964-10-16	84.25	85.1	84.1	84.83	5140000
1964-10-19	84.83	85.36	84.47	84.93	5010000
1964-10-20	84.93	85.57	84.56	85.18	5140000
1964-10-21	85.18	85.64	84.77	85.1	5170000
1964-10-22	85.1	85.44	84.51	84.94	4670000
1964-10-23	84.94	85.42	84.57	85.14	3830000
1964-10-26	85.14	85.7	84.65	85	5230000
1964-10-27	85	85.4	84.61	85	4470000
1964-10-28	85	85.37	84.43	84.69	4890000
1964-10-29	84.69	85.15	84.36	84.73	4390000
1964-10-30	84.73	85.22	84.41	84.86	4120000
1964-11-02	84.86	85.54	84.51	85.18	4430000
1964-11-04	85.18	85.9	84.8	85.14	4720000
1964-11-05	85.14	85.62	84.72	85.16	4380000
1964-11-06	85.16	85.55	84.65	85.23	4810000
1964-11-09	85.23	85.72	84.93	85.19	4560000
1964-11-10	85.19	85.55	84.49	84.84	5020000
1964-11-11	84.84	85.3	84.49	85.08	3790000
1964-11-12	85.08	85.63	84.75	85.19	5250000
1964-11-13	85.19	85.68	84.76	85.21	4860000
1964-11-16	85.21	85.94	84.88	85.65	4870000
1964-11-17	85.65	86.55	85.48	86.03	5920000
1964-11-18	86.03	86.8	85.73	86.22	6560000
1964-11-19	86.22	86.57	85.6	86.18	5570000
1964-11-20	86.18	86.8	85.73	86.28	5210000
1964-11-23	86.28	86.59	85.48	86	4860000
1964-11-24	86	86.12	85.15	85.73	5070000
1964-11-25	85.73	86.18	85.1	85.44	4800000
1964-11-27	85.44	85.68	84.55	85.16	4070000
1964-11-30	85.16	85.41	84.1	84.42	4890000
1964-12-01	84.42	84.56	83.36	83.55	4940000
1964-12-02	83.55	84.23	83.12	83.79	4930000
1964-12-03	83.79	84.74	83.71	84.18	4250000
1964-12-04	84.35	84.35	84.35	84.35	4340000
1964-12-07	84.35	85.03	84.04	84.33	4770000
1964-12-08	84.33	84.71	83.69	84	4990000
1964-12-09	84	84.24	83.24	83.46	5120000
1964-12-10	83.46	83.96	82.98	83.45	4790000
1964-12-11	83.45	84.05	83.09	83.66	4530000
1964-12-14	83.66	84.17	83.1	83.45	4340000
1964-12-15	83.45	83.79	82.65	83.22	5340000
1964-12-16	83.22	83.94	83	83.55	4610000
1964-12-17	83.55	84.24	83.34	83.9	4850000
1964-12-18	83.9	84.65	83.73	84.29	4630000
1964-12-21	84.29	84.91	84.11	84.38	4470000
1964-12-22	84.38	84.88	83.94	84.33	4520000
1964-12-23	84.33	84.76	83.79	84.15	4470000
1964-12-24	84.15	84.59	83.74	84.15	3600000
1964-12-28	84.15	84.58	83.7	84.07	3990000
1964-12-29	84.07	84.35	83.38	83.81	4450000
1964-12-30	83.81	84.63	83.63	84.3	5610000
1964-12-31	84.3	85.18	84.18	84.75	6470000
1965-01-04	84.75	85.15	83.77	84.23	3930000
1965-01-05	84.23	85.02	84.02	84.63	4110000
1965-01-06	84.63	85.38	84.45	84.89	4850000
1965-01-07	84.89	85.62	84.66	85.26	5080000
1965-01-08	85.26	85.84	84.91	85.37	5340000
1965-01-11	85.37	85.81	84.9	85.4	5440000
1965-01-12	85.4	85.98	85.13	85.61	5400000
1965-01-13	85.61	86.27	85.35	85.84	6160000
1965-01-14	85.84	86.38	85.41	85.84	5810000
1965-01-15	85.84	86.52	85.6	86.21	5340000
1965-01-18	86.21	87.15	85.99	86.49	5550000
1965-01-19	86.49	87.09	86.15	86.63	5550000
1965-01-20	86.63	87.1	86.26	86.6	5550000
1965-01-21	86.6	86.9	86.02	86.52	4780000
1965-01-22	86.52	87.15	86.2	86.74	5430000
1965-01-25	86.74	87.27	86.39	86.86	5370000
1965-01-26	86.86	87.45	86.51	86.94	5760000
1965-01-27	86.94	87.67	86.7	87.23	6010000
1965-01-28	87.23	87.88	86.89	87.48	6730000
1965-01-29	87.48	88.19	87.18	87.56	6940000
1965-02-01	87.56	88.01	87.05	87.58	5690000
1965-02-02	87.58	87.94	87.03	87.55	5460000
1965-02-03	87.55	88.01	87.07	87.63	6130000
1965-02-04	87.63	88.06	87.06	87.57	6230000
1965-02-05	87.57	87.98	86.9	87.29	5690000
1965-02-08	87	87	85.95	86.95	6010000
1965-02-09	86.95	87.64	86.7	87.24	5690000
1965-02-10	87.24	87.7	86.2	86.46	7210000
1965-02-11	86.46	86.89	85.4	85.54	5800000
1965-02-12	85.54	86.48	85.54	86.17	4960000
1965-02-15	86.17	86.86	85.75	86.07	5760000
1965-02-16	86.07	86.31	85.33	85.67	5000000
1965-02-17	85.67	86.25	85.25	85.77	5510000
1965-02-18	85.77	86.48	85.47	86.05	6060000
1965-02-19	86.05	86.67	85.71	86.21	5560000
1965-02-23	86.21	87.01	86.03	86.64	5880000
1965-02-24	86.64	87.72	86.43	87.17	7160000
1965-02-25	87.17	87.7	86.7	87.2	6680000
1965-02-26	87.2	87.84	86.81	87.43	5800000
1965-03-01	87.43	87.93	86.92	87.25	5780000
1965-03-02	87.25	87.79	86.84	87.4	5730000
1965-03-03	87.4	87.83	86.88	87.26	6600000
1965-03-04	87.26	87.72	86.63	86.98	7300000
1965-03-05	86.98	87.26	86	86.8	6120000
1965-03-08	86.8	87.28	86.31	86.83	5250000
1965-03-09	86.83	87.27	86.33	86.69	5210000
1965-03-10	86.69	87.07	86.2	86.54	5100000
1965-03-11	86.54	87.29	86.17	86.9	5770000
1965-03-12	86.9	87.65	86.6	87.21	6370000
1965-03-15	87.21	87.92	86.82	87.24	6000000
1965-03-16	87.24	87.61	86.67	87.13	5480000
1965-03-17	87.13	87.51	86.63	87.02	5120000
1965-03-18	87.02	87.48	86.5	86.81	4990000
1965-03-19	86.81	87.37	86.43	86.84	5040000
1965-03-22	86.84	87.34	86.41	86.83	4920000
1965-03-23	86.83	87.34	86.45	86.93	4820000
1965-03-24	86.93	87.55	86.68	87.09	5420000
1965-03-25	87.09	87.5	86.55	86.84	5460000
1965-03-26	86.84	87.06	85.96	86.2	5020000
1965-03-29	86.2	86.66	85.65	86.03	4590000
1965-03-30	86.03	86.53	85.69	86.2	4270000
1965-03-31	86.2	86.64	85.83	86.16	4470000
1965-04-01	86.16	86.73	85.87	86.32	4890000
1965-04-02	86.32	86.89	86.08	86.53	5060000
1965-04-05	86.53	87.08	86.14	86.53	4920000
1965-04-06	86.53	86.91	86.08	86.5	4610000
1965-04-07	86.5	86.88	86.14	86.55	4430000
1965-04-08	86.55	87.35	86.34	87.04	5770000
1965-04-09	87.04	87.87	86.86	87.56	6580000
1965-04-12	87.56	88.36	87.31	87.94	6040000
1965-04-13	87.94	88.48	87.54	88.04	6690000
1965-04-14	88.04	88.65	87.71	88.24	6580000
1965-04-15	88.24	88.63	87.55	88.15	5830000
1965-04-19	88.15	88.9	87.9	88.51	5700000
1965-04-20	88.51	89.07	88.02	88.46	6480000
1965-04-21	88.46	88.82	87.7	88.3	5590000
1965-04-22	88.3	89.13	88.12	88.78	5990000
1965-04-23	88.78	89.41	88.48	88.88	5860000
1965-04-26	88.88	89.29	88.3	88.89	5410000
1965-04-27	88.89	89.64	88.71	89.04	6310000
1965-04-28	89.04	89.48	88.51	89	5680000
1965-04-29	89	89.43	88.47	88.93	5510000
1965-04-30	88.93	89.44	88.5	89.11	5190000
1965-05-03	89.11	89.68	88.62	89.23	5340000
1965-05-04	89.23	89.89	88.82	89.51	5720000
1965-05-05	89.51	90.4	89.14	89.71	6350000
1965-05-06	89.71	90.57	89.39	89.92	6340000
1965-05-07	89.92	90.3	89.33	89.85	5820000
1965-05-10	89.85	90.22	89.22	89.66	5600000
1965-05-11	89.66	89.98	89.05	89.55	5150000
1965-05-12	89.55	90.31	89.3	89.94	6310000
1965-05-13	89.94	90.68	89.68	90.27	6460000
1965-05-14	90.27	90.66	89.63	90.1	5860000
1965-05-17	90.1	90.44	89.24	89.54	4980000
1965-05-18	89.54	89.84	88.87	89.46	5130000
1965-05-19	89.46	90.15	89.17	89.67	5860000
1965-05-20	89.67	89.86	88.74	89.18	5750000
1965-05-21	89.18	89.41	88.4	88.75	4660000
1965-05-24	88.75	88.89	87.75	88.09	4790000
1965-05-25	88.09	88.96	87.82	88.6	4950000
1965-05-26	88.6	89.22	88.04	88.3	5330000
1965-05-27	88.3	88.36	87.24	87.84	5520000
1965-05-28	87.84	88.68	87.58	88.42	4270000
1965-06-01	88.42	88.8	87.88	88.72	4830000
1965-06-02	87.87	87.87	86.25	87.09	6790000
1965-06-03	87.09	88.05	86.58	86.9	5720000
1965-06-04	86.9	87.46	86.36	87.11	4530000
1965-06-07	87.11	87.45	86.04	86.88	4680000
1965-06-08	86.88	87.1	85.74	85.93	4660000
1965-06-09	85.93	86.37	84.75	85.04	7070000
1965-06-10	85.04	85.82	84.1	84.73	7470000
1965-06-11	84.73	85.68	84.5	85.12	5350000
1965-06-14	85.12	85.68	83.64	84.01	5920000
1965-06-15	84.01	84.86	83.01	84.49	8450000
1965-06-16	84.58	85.79	84.58	85.2	6290000
1965-06-17	85.2	86.22	84.98	85.74	5220000
1965-06-18	85.74	86.1	84.9	85.34	4330000
1965-06-21	85.34	85.64	84.53	85.05	3280000
1965-06-22	85.05	85.7	84.76	85.21	3330000
1965-06-23	85.21	85.59	84.52	84.67	3580000
1965-06-24	84.67	84.73	83.3	83.56	5840000
1965-06-25	83.56	83.83	82.6	83.06	5790000
1965-06-28	83.06	83.34	81.36	81.6	7650000
1965-06-29	81.6	83.04	80.73	82.41	10450000
1965-06-30	82.97	84.63	82.97	84.12	6930000
1965-07-01	84.12	84.64	83.57	84.48	4520000
1965-07-02	84.48	85.4	84.13	85.16	4260000
1965-07-06	85.16	85.63	84.57	84.99	3400000
1965-07-07	84.99	85.14	84.28	84.67	3020000
1965-07-08	84.67	85.6	84.29	85.39	4380000
1965-07-09	85.39	86.11	85.11	85.71	4800000
1965-07-12	85.71	86.08	85.24	85.69	3690000
1965-07-13	85.69	86.01	85.12	85.59	3260000
1965-07-14	85.59	86.23	85.18	85.87	4100000
1965-07-15	85.87	86.47	85.44	85.72	4420000
1965-07-16	85.72	86.14	85.26	85.69	3520000
1965-07-19	85.69	86.04	85.21	85.63	3220000
1965-07-20	85.63	85.85	84.39	84.55	4670000
1965-07-21	84.55	84.84	83.76	84.07	4350000
1965-07-22	84.07	84.45	83.53	83.85	3310000
1965-07-23	83.85	84.52	83.57	84.07	3600000
1965-07-26	84.07	84.47	83.49	84.05	3790000
1965-07-27	84.05	84.59	83.58	83.87	4190000
1965-07-28	83.87	84.52	83.3	84.03	4760000
1965-07-29	84.03	85	83.79	84.68	4690000
1965-07-30	84.68	85.64	84.64	85.25	5200000
1965-08-02	85.25	85.87	84.87	85.42	4220000
1965-08-03	85.42	85.81	84.8	85.46	4640000
1965-08-04	85.46	86.12	85.22	85.79	4830000
1965-08-05	85.79	86.28	85.43	85.79	4920000
1965-08-06	85.79	86.4	85.42	86.07	4200000
1965-08-09	86.07	86.54	85.52	85.86	4540000
1965-08-10	85.86	86.31	85.45	85.87	4690000
1965-08-11	85.87	86.48	85.64	86.13	5030000
1965-08-12	86.13	86.75	85.85	86.38	5160000
1965-08-13	86.38	87.14	86.09	86.77	5430000
1965-08-16	86.77	87.43	86.46	86.87	5270000
1965-08-17	86.87	87.42	86.48	87.04	4520000
1965-08-18	87.04	87.57	86.63	86.99	5850000
1965-08-19	86.99	87.48	86.49	86.79	5000000
1965-08-20	86.79	87.14	86.21	86.69	4170000
1965-08-23	86.69	87.1	86.22	86.56	4470000
1965-08-24	86.56	87.19	86.22	86.71	4740000
1965-08-25	86.71	87.27	86.33	86.81	6240000
1965-08-26	86.81	87.52	86.4	87.14	6010000
1965-08-27	87.14	87.74	86.81	87.2	5570000
1965-08-30	87.2	87.64	86.76	87.21	4400000
1965-08-31	87.21	87.79	86.78	87.17	5170000
1965-09-01	87.17	87.63	86.69	87.17	5890000
1965-09-02	87.17	87.96	86.98	87.65	6470000
1965-09-03	87.65	88.41	87.52	88.06	6010000
1965-09-07	88.06	88.77	87.76	88.36	5750000
1965-09-08	88.36	89.08	87.93	88.66	6240000
1965-09-09	88.66	89.46	88.35	88.89	7360000
1965-09-10	88.89	89.85	88.41	89.12	6650000
1965-09-13	89.12	89.91	88.77	89.38	7020000
1965-09-14	89.38	90.01	88.69	89.03	7830000
1965-09-15	89.03	89.96	88.71	89.52	6220000
1965-09-16	90.02	90.02	90.02	90.02	7410000
1965-09-17	90.02	90.47	89.32	90.05	6610000
1965-09-20	90.05	90.67	89.51	90.08	7040000
1965-09-21	90.08	90.66	89.43	89.81	7750000
1965-09-22	89.81	90.67	89.45	90.22	8290000
1965-09-23	90.22	90.78	89.43	89.86	9990000
1965-09-24	89.86	90.47	89.13	90.02	7810000
1965-09-27	90.65	90.65	90.65	90.65	6820000
1965-09-28	90.65	91.13	89.83	90.43	8750000
1965-09-29	90.43	91.11	89.56	90.02	10600000
1965-09-30	90.02	90.71	89.51	89.96	8670000
1965-10-01	89.96	90.48	89.3	89.9	7470000
1965-10-04	89.9	90.56	89.47	90.08	5590000
1965-10-05	90.08	91.02	89.92	90.63	6980000
1965-10-06	90.63	90.94	89.74	90.54	6010000
1965-10-07	90.54	91.09	90.09	90.47	6670000
1965-10-08	90.47	91.31	90.3	90.85	7670000
1965-10-11	90.85	91.84	90.73	91.37	9600000
1965-10-12	91.37	91.94	90.83	91.35	9470000
1965-10-13	91.35	91.81	90.73	91.34	9470000
1965-10-14	91.34	91.9	90.71	91.19	8580000
1965-10-15	91.19	92.09	90.76	91.38	7470000
1965-10-18	91.38	92.28	91.06	91.68	8180000
1965-10-19	91.68	92.45	91.35	91.8	8620000
1965-10-20	91.8	92.26	91.12	91.78	8200000
1965-10-21	91.78	92.51	91.42	91.94	9170000
1965-10-22	91.94	92.74	91.54	91.98	8960000
1965-10-25	91.98	92.72	91.34	91.67	7090000
1965-10-26	91.67	92.63	91.36	92.2	6750000
1965-10-27	92.2	93.19	91.95	92.51	7670000
1965-10-28	92.51	92.95	91.6	92.21	7230000
1965-10-29	92.21	92.94	91.83	92.42	7240000
1965-11-01	92.42	92.92	91.73	92.23	6340000
1965-11-03	92.23	92.79	91.62	92.31	7520000
1965-11-04	92.31	93.07	91.9	92.46	8380000
1965-11-05	92.46	92.92	91.78	92.37	7310000
1965-11-08	92.37	92.97	91.63	92.23	7000000
1965-11-09	92.23	92.65	91.47	91.93	6680000
1965-11-10	91.93	92.4	91.35	91.83	4860000
1965-11-11	91.83	92.37	91.31	92.11	5430000
1965-11-12	92.11	93.07	91.83	92.55	7780000
1965-11-15	92.55	93.3	92.04	92.63	8310000
1965-11-16	92.63	93.13	91.9	92.41	8380000
1965-11-17	92.41	93.28	91.85	92.6	9120000
1965-11-18	92.6	92.94	91.72	92.22	7040000
1965-11-19	92.22	92.88	91.73	92.24	6850000
1965-11-22	92.24	92.48	91.16	91.64	6370000
1965-11-23	91.64	92.24	91.15	91.78	7150000
1965-11-24	91.78	92.5	91.14	91.94	7870000
1965-11-26	91.94	92.65	91.39	92.03	6970000
1965-11-29	92.03	92.6	91.37	91.8	8760000
1965-11-30	91.8	92.14	90.81	91.61	8990000
1965-12-01	91.61	92.26	91.02	91.5	10140000
1965-12-02	91.5	91.95	90.69	91.21	9070000
1965-12-03	91.21	91.8	90.53	91.27	8160000
1965-12-06	91.2	91.2	89.2	90.59	11440000
1965-12-07	90.59	92	90.45	91.39	9340000
1965-12-08	91.39	92.24	90.84	91.28	10120000
1965-12-09	91.28	92.06	90.87	91.56	9150000
1965-12-10	91.56	92.28	91.14	91.8	8740000
1965-12-13	91.8	92.45	91.27	91.83	8660000
1965-12-14	91.83	92.59	91.35	91.88	9920000
1965-12-15	91.88	92.67	91.3	92.02	9560000
1965-12-16	92.02	92.95	91.53	92.12	9950000
1965-12-17	92.12	92.76	91.51	92.08	9490000
1965-12-20	92.08	92.35	91.09	91.65	7350000
1965-12-21	91.65	92.59	91.24	92.01	8230000
1965-12-22	92.01	93.07	91.53	92.29	9720000
1965-12-23	92.29	92.89	91.58	92.19	6870000
1965-12-27	92.19	92.71	91.28	91.52	5950000
1965-12-28	91.52	92.13	90.63	91.53	7280000
1965-12-29	91.53	92.39	91.14	91.81	7610000
1965-12-30	91.81	92.68	91.52	92.2	7060000
1965-12-31	92.2	93.05	91.82	92.43	7240000
1966-01-03	92.43	92.87	91.63	92.18	5950000
1966-01-04	92.18	93.04	91.68	92.26	7540000
1966-01-05	92.26	93.33	91.99	92.85	9650000
1966-01-06	92.85	93.65	92.51	93.06	7880000
1966-01-07	93.06	93.64	92.47	93.14	7600000
1966-01-10	93.14	93.94	92.75	93.33	7720000
1966-01-11	93.33	94.05	92.85	93.41	8910000
1966-01-12	93.41	93.98	92.8	93.19	8530000
1966-01-13	93.19	94	92.68	93.36	8860000
1966-01-14	93.36	94.14	92.98	93.5	9210000
1966-01-17	93.5	94.46	93.1	93.77	9430000
1966-01-18	93.77	94.64	93.23	93.95	9790000
1966-01-19	93.95	94.62	93.16	93.69	10230000
1966-01-20	93.69	94.33	92.87	93.36	8670000
1966-01-21	93.36	93.97	92.6	93.47	9180000
1966-01-24	93.47	94.41	93.07	93.71	8780000
1966-01-25	93.71	94.56	93.24	93.85	9300000
1966-01-26	93.85	94.53	93.18	93.7	9910000
1966-01-27	93.7	94.34	93.09	93.67	8970000
1966-01-28	93.67	94.15	92.84	93.31	9000000
1966-01-31	93.31	93.77	92.46	92.88	7800000
1966-02-01	92.88	93.36	91.61	92.16	9090000
1966-02-02	92.16	92.91	91.32	92.53	8130000
1966-02-03	92.53	93.67	92.11	92.65	8160000
1966-02-04	92.65	93.7	92.33	93.26	7560000
1966-02-07	93.26	94.22	92.85	93.59	8000000
1966-02-08	93.59	94.29	92.58	93.55	10560000
1966-02-09	93.55	94.72	93.29	94.06	9760000
1966-02-10	94.06	94.7	93.32	93.83	9790000
1966-02-11	93.83	94.52	93.25	93.81	8150000
1966-02-14	93.81	94.4	93.15	93.53	8360000
1966-02-15	93.53	94.04	92.67	93.17	8750000
1966-02-16	93.17	93.74	92.63	93.16	9180000
1966-02-17	93.16	93.58	92.11	92.66	9330000
1966-02-18	92.66	93.14	91.8	92.41	8470000
1966-02-21	92.41	92.83	91.35	91.87	8510000
1966-02-23	91.87	92.21	90.99	91.48	8080000
1966-02-24	91.48	91.81	90.45	90.89	7860000
1966-02-25	90.89	91.88	90.43	91.14	8140000
1966-02-28	91.14	91.95	90.65	91.22	9910000
1966-03-01	91.22	91.65	89.76	90.06	11030000
1966-03-02	90.06	90.65	88.7	89.15	10470000
1966-03-03	89.15	90.03	88.26	89.47	9900000
1966-03-04	89.47	90.25	88.72	89.24	9000000
1966-03-07	89.24	89.39	87.67	88.04	9370000
1966-03-08	88.04	89	87.17	88.18	10120000
1966-03-09	88.18	89.21	87.96	88.96	7980000
1966-03-10	88.96	90.14	88.36	88.96	10310000
1966-03-11	88.96	89.63	88.3	88.85	7000000
1966-03-14	88.85	88.92	87.56	87.85	7400000
1966-03-15	87.85	88.2	86.69	87.35	9440000
1966-03-16	87.35	88.55	87.09	87.86	7330000
1966-03-17	87.86	88.6	87.45	88.17	5460000
1966-03-18	88.17	89.23	87.82	88.53	6450000
1966-03-21	88.53	89.73	88.4	89.2	7230000
1966-03-22	89.2	90.28	89.01	89.46	8910000
1966-03-23	89.46	89.8	88.69	89.13	6720000
1966-03-24	89.13	89.8	88.68	89.29	7880000
1966-03-25	89.29	90.14	88.96	89.54	7750000
1966-03-28	89.54	90.41	89.15	89.62	8640000
1966-03-29	89.62	90.04	88.63	89.27	8300000
1966-03-30	89.27	89.57	88.31	88.78	7980000
1966-03-31	88.78	89.7	88.47	89.23	6690000
1966-04-01	89.23	90.37	88.96	89.94	9050000
1966-04-04	89.94	91.33	89.92	90.76	9360000
1966-04-05	90.76	92.04	90.47	91.31	10560000
1966-04-06	91.31	92.1	90.77	91.56	9040000
1966-04-07	91.56	92.42	90.99	91.76	9650000
1966-04-11	91.76	92.6	91.08	91.79	9310000
1966-04-12	91.79	92.51	90.92	91.45	10500000
1966-04-13	91.45	92.81	90.73	91.54	10440000
1966-04-14	91.54	92.8	91.12	91.87	12980000
1966-04-15	91.87	92.75	91.28	91.99	10270000
1966-04-18	91.99	92.59	91.09	91.58	9150000
1966-04-19	91.58	92.31	90.89	91.57	8820000
1966-04-20	91.57	92.75	91.34	92.08	10530000
1966-04-21	92.08	93.02	91.78	92.42	9560000
1966-04-22	92.42	92.87	91.6	92.27	8650000
1966-04-25	92.27	92.86	91.41	92.08	7270000
1966-04-26	92.08	92.77	91.47	91.99	7540000
1966-04-27	91.99	92.49	91.1	91.76	7950000
1966-04-28	91.76	91.92	90.24	91.13	8310000
1966-04-29	91.13	91.86	90.57	91.06	7220000
1966-05-02	91.06	91.75	90.43	90.9	7070000
1966-05-03	90.9	91.1	89.46	89.85	8020000
1966-05-04	89.85	90.11	88.54	89.39	9740000
1966-05-05	89.39	89.77	87.6	87.93	10100000
1966-05-06	87.93	88.52	86.24	87.84	13110000
1966-05-09	87.84	87.96	85.92	86.32	9290000
1966-05-10	86.32	87.88	86.12	87.08	9050000
1966-05-11	87.08	88.38	86.84	87.23	7470000
1966-05-12	87.23	87.49	85.72	86.23	8210000
1966-05-13	86.23	86.31	84.77	85.47	8970000
1966-05-16	85.47	86.04	83.9	84.41	9260000
1966-05-17	84.41	85.03	83.18	83.63	9870000
1966-05-18	83.72	85.64	83.72	85.12	9310000
1966-05-19	85.12	86.33	84.54	85.02	8640000
1966-05-20	85.02	85.79	84.21	85.43	6430000
1966-05-23	85.43	86.91	85.29	86.2	7080000
1966-05-24	86.2	87.7	86.19	86.77	7210000
1966-05-25	86.77	87.48	86.05	87.07	5820000
1966-05-26	87.07	87.88	86.54	87.07	6080000
1966-05-27	87.07	87.42	86.43	87.33	4790000
1966-05-31	87.33	87.65	85.8	86.13	5770000
1966-06-01	86.13	86.65	85.28	86.1	5290000
1966-06-02	86.1	86.85	85.55	85.96	5080000
1966-06-03	85.96	86.55	85.43	86.06	4430000
1966-06-06	86.06	86.28	85.03	85.42	4260000
1966-06-07	85.42	85.54	84.25	84.83	5040000
1966-06-08	84.83	85.43	84.31	84.93	4580000
1966-06-09	84.93	85.98	84.56	85.5	5810000
1966-06-10	85.5	86.97	85.32	86.44	8240000
1966-06-13	86.44	87.59	86.2	86.83	7600000
1966-06-14	86.83	87.57	86.02	87.07	7600000
1966-06-15	87.07	87.74	86.33	86.73	8520000
1966-06-16	86.73	87.18	85.88	86.47	6870000
1966-06-17	86.47	87.11	85.89	86.51	6580000
1966-06-20	86.51	87.03	85.84	86.48	5940000
1966-06-21	86.48	87.28	86.07	86.71	6860000
1966-06-22	86.71	87.38	86.15	86.85	7800000
1966-06-23	86.85	87.73	86.11	86.5	7930000
1966-06-24	86.5	87.31	85.68	86.58	7140000
1966-06-27	86.58	87.31	85.77	86.08	5330000
1966-06-28	86.08	86.43	85	85.67	6280000
1966-06-29	85.67	85.98	84.52	84.86	6020000
1966-06-30	84.86	85.37	83.75	84.74	7250000
1966-07-01	84.74	86.08	84.74	85.61	5200000
1966-07-05	85.61	86.41	85.09	85.82	4610000
1966-07-06	85.82	87.38	85.57	87.06	6860000
1966-07-07	87.06	88.02	86.67	87.38	7200000
1966-07-08	87.38	88.04	86.85	87.61	6100000
1966-07-11	87.61	88.19	86.97	87.45	6200000
1966-07-12	87.45	87.78	86.45	86.88	5180000
1966-07-13	86.88	87.06	85.83	86.3	5580000
1966-07-14	86.3	87.34	85.85	86.82	5950000
1966-07-15	86.82	87.68	86.44	87.08	6090000
1966-07-18	87.08	87.59	86.42	86.99	5110000
1966-07-19	86.99	87.17	85.75	86.33	5960000
1966-07-20	86.33	86.64	85.26	85.51	5470000
1966-07-21	85.51	86.24	84.77	85.52	6200000
1966-07-22	85.52	86.11	84.93	85.41	6540000
1966-07-25	85.41	85.57	83.56	83.83	7050000
1966-07-26	83.83	84.67	83.05	83.7	7610000
1966-07-27	83.7	84.83	83.5	84.1	6070000
1966-07-28	84.1	84.76	83.44	83.77	5680000
1966-07-29	83.77	84.3	83.1	83.6	5150000
1966-08-01	83.5	83.5	81.98	82.31	5880000
1966-08-02	82.31	83.04	81.77	82.33	5710000
1966-08-03	82.33	83.71	82.3	83.15	6220000
1966-08-04	83.15	84.54	83.07	83.93	6880000
1966-08-05	83.93	84.7	83.43	84	5500000
1966-08-08	84	84.31	82.97	83.75	4900000
1966-08-09	83.75	84.36	83.04	83.49	6270000
1966-08-10	83.49	83.83	82.69	83.11	5290000
1966-08-11	83.11	83.53	82.34	83.02	5700000
1966-08-12	83.02	83.88	82.57	83.17	6230000
1966-08-15	83.17	83.69	82.39	82.74	5680000
1966-08-16	82.71	82.71	81.26	81.63	6130000
1966-08-17	81.63	81.9	80.53	81.18	6630000
1966-08-18	81.18	81.38	79.6	80.16	7000000
1966-08-19	80.16	80.78	79.24	79.62	7070000
1966-08-22	79.62	79.88	77.58	78.24	8690000
1966-08-23	78.24	79.24	77.05	78.11	9830000
1966-08-24	78.11	79.63	77.92	79.07	7050000
1966-08-25	79.07	79.79	77.8	78.06	6760000
1966-08-26	77.85	77.85	76.1	76.41	8190000
1966-08-29	76.24	76.24	74.18	74.53	10900000
1966-08-30	74.53	76.46	73.91	75.86	11230000
1966-08-31	75.98	78.06	75.98	77.1	8690000
1966-09-01	77.1	78.5	76.66	77.7	6250000
1966-09-02	77.7	78.2	76.27	77.42	6080000
1966-09-06	77.42	78.16	76.55	76.96	4350000
1966-09-07	76.96	77.26	75.77	76.37	5530000
1966-09-08	76.37	76.95	75.03	76.05	6660000
1966-09-09	76.05	76.94	75.43	76.29	5280000
1966-09-12	76.47	78.34	76.47	77.91	6780000
1966-09-13	77.91	79.16	77.66	78.32	6870000
1966-09-14	78.32	79.43	77.73	79.13	6250000
1966-09-15	79.13	80.6	78.87	80.08	6140000
1966-09-16	80.08	80.81	79.33	79.99	5150000
1966-09-19	79.99	80.5	79.02	79.59	4920000
1966-09-20	79.59	79.9	78.57	79.04	4560000
1966-09-21	79.04	79.15	77.52	77.71	5360000
1966-09-22	77.71	78.41	76.81	77.94	5760000
1966-09-23	77.94	78.43	77.15	77.67	4560000
1966-09-26	77.67	78.34	76.88	77.86	4960000
1966-09-27	77.86	79.1	77.56	78.1	6300000
1966-09-28	78.1	78.36	76.7	77.11	5990000
1966-09-29	77.11	77.28	75.85	76.31	6110000
1966-09-30	76.31	77.09	75.45	76.56	6170000
1966-10-03	76.56	76.98	74.71	74.9	6490000
1966-10-04	74.9	75.76	73.91	75.1	8910000
1966-10-05	75.1	76.1	74.31	74.69	5880000
1966-10-06	74.69	75.09	73.47	74.05	8110000
1966-10-07	74.05	74.67	72.77	73.2	8140000
1966-10-10	73.2	74.97	72.28	74.53	9630000
1966-10-11	74.53	76.2	74.22	74.91	8430000
1966-10-12	74.91	77.26	74.37	77.04	6910000
1966-10-13	77.04	78.45	76.22	76.89	8680000
1966-10-14	76.89	77.8	76.01	76.6	5610000
1966-10-17	76.6	78.41	76.48	77.47	5570000
1966-10-18	77.47	79.08	77.35	78.68	7180000
1966-10-19	78.68	79.34	77.54	78.05	6460000
1966-10-20	78.05	78.96	77.26	77.84	6840000
1966-10-21	77.84	78.62	77.16	78.19	5690000
1966-10-24	78.19	79.2	77.73	78.42	5780000
1966-10-25	78.42	79.22	77.56	78.9	6190000
1966-10-26	78.9	80.29	78.7	79.58	6760000
1966-10-27	79.58	80.72	79.28	80.23	6670000
1966-10-28	80.23	80.91	79.49	80.24	6420000
1966-10-31	80.24	80.82	79.34	80.2	5860000
1966-11-01	80.2	81.18	79.79	80.81	6480000
1966-11-02	80.81	81.68	80.3	80.88	6740000
1966-11-03	80.88	81.35	79.98	80.56	5860000
1966-11-04	80.56	81.21	79.64	80.81	6530000
1966-11-07	80.81	81.48	80.16	80.73	6120000
1966-11-09	80.73	81.9	80.46	81.38	8390000
1966-11-10	81.38	82.43	81	81.89	8870000
1966-11-11	81.89	82.36	81.27	81.94	6690000
1966-11-14	81.94	82.18	80.81	81.37	6540000
1966-11-15	81.37	82.07	80.82	81.69	7190000
1966-11-16	81.69	83.01	81.55	82.37	10350000
1966-11-17	82.37	82.8	81.24	81.8	8900000
1966-11-18	81.8	82.05	80.79	81.26	6900000
1966-11-21	81.09	81.09	79.51	80.09	7450000
1966-11-22	80.09	80.32	78.89	79.67	6430000
1966-11-23	79.67	80.85	79.39	80.21	7350000
1966-11-25	80.21	81.37	79.83	80.85	6810000
1966-11-28	80.85	81.38	79.96	80.71	7630000
1966-11-29	80.71	81.16	79.94	80.42	7320000
1966-11-30	80.42	80.9	79.62	80.45	7230000
1966-12-01	80.45	81.04	79.66	80.08	8480000
1966-12-02	80.08	81.29	79.49	80.13	6230000
1966-12-05	80.13	80.81	79.6	80.24	6470000
1966-12-06	80.24	81.29	79.95	80.84	7670000
1966-12-07	80.84	82.19	80.59	81.72	8980000
1966-12-08	81.72	82.72	81.34	82.05	8370000
1966-12-09	82.05	82.68	81.33	82.14	7650000
1966-12-12	82.14	83.54	81.94	83	9530000
1966-12-13	83	83.88	82.28	82.73	9650000
1966-12-14	82.73	83.35	81.97	82.64	7470000
1966-12-15	82.64	82.89	81.2	81.64	7150000
1966-12-16	81.64	82.21	80.94	81.58	6980000
1966-12-19	81.58	82.06	80.56	81.27	7340000
1966-12-20	81.27	81.69	80.31	80.96	6830000
1966-12-21	80.96	81.91	80.42	81.38	7690000
1966-12-22	81.38	82.34	81	81.69	8560000
1966-12-23	81.69	82.22	80.97	81.47	7350000
1966-12-27	81.47	81.84	80.55	81	6280000
1966-12-28	81	81.67	80.29	80.61	7160000
1966-12-29	80.61	81.08	79.84	80.37	7900000
1966-12-30	80.37	81.14	79.66	80.33	11330000
1967-01-03	80.33	81.61	79.59	80.38	6100000
1967-01-04	80.38	81.01	79.43	80.55	6150000
1967-01-05	80.55	81.93	80.5	81.6	7320000
1967-01-06	81.6	82.79	81.32	82.18	7830000
1967-01-09	82.18	83.31	81.78	82.81	9180000
1967-01-10	82.81	83.54	82.22	82.81	8120000
1967-01-11	82.81	83.92	81.37	83.47	13230000
1967-01-12	83.47	84.8	83.11	83.91	12830000
1967-01-13	83.91	84.9	83.1	84.53	10000000
1967-01-16	84.53	85.28	83.73	84.31	10280000
1967-01-17	84.31	85.81	84.03	85.24	11590000
1967-01-18	85.24	86.36	84.9	85.79	11390000
1967-01-19	85.79	86.61	85.17	85.82	10230000
1967-01-20	85.82	86.47	85.07	86.07	9530000
1967-01-23	86.07	88.17	85.64	86.39	10830000
1967-01-24	86.39	87	85.29	86.51	10430000
1967-01-25	86.51	87.02	85.47	85.85	10260000
1967-01-26	85.85	86.66	84.87	85.81	10630000
1967-01-27	85.81	86.76	85.34	86.16	9690000
1967-01-30	86.16	87.35	85.84	86.66	10250000
1967-01-31	86.66	87.46	86.06	86.61	11540000
1967-02-01	86.61	87.04	85.68	86.43	9580000
1967-02-02	86.43	87.31	85.87	86.73	10720000
1967-02-03	86.73	87.97	86.51	87.36	12010000
1967-02-06	87.36	87.98	86.61	87.18	10680000
1967-02-07	87.18	87.52	86.48	86.95	6400000
1967-02-08	86.95	88.25	86.64	87.72	11220000
1967-02-09	87.72	88.57	86.99	87.36	10970000
1967-02-10	87.36	88.19	86.79	87.63	8850000
1967-02-13	87.63	88.19	86.95	87.58	7570000
1967-02-14	87.58	88.74	87.15	88.17	9760000
1967-02-15	88.17	89	87.62	88.27	10480000
1967-02-16	88.27	88.8	87.43	87.86	8490000
1967-02-17	87.86	88.4	87.25	87.89	8530000
1967-02-20	87.89	88.13	86.65	87.4	8640000
1967-02-21	87.4	88.01	86.8	87.34	9030000
1967-02-23	87.34	88	86.64	87.45	10010000
1967-02-24	87.45	88.16	86.76	87.41	9830000
1967-02-27	87.41	87.61	85.68	86.46	10210000
1967-02-28	86.46	87.26	85.61	86.78	9970000
1967-03-01	86.78	88.36	86.67	87.68	11510000
1967-03-02	87.68	88.85	87.39	88.16	11900000
1967-03-03	88.16	89	87.51	88.29	11100000
1967-03-06	88.29	89.08	87.46	88.1	10400000
1967-03-07	88.1	88.74	87.34	88.16	9810000
1967-03-08	88.16	89.1	87.69	88.27	11070000
1967-03-09	88.27	89.04	87.7	88.53	10480000
1967-03-10	88.53	90.37	88.46	88.89	14900000
1967-03-13	88.89	89.41	87.93	88.43	9910000
1967-03-14	88.43	89.07	87.58	88.35	10260000
1967-03-15	88.35	89.6	88	89.19	10830000
1967-03-16	89.19	90.66	89.09	90.09	12170000
1967-03-17	90.09	90.84	89.39	90.25	10020000
1967-03-20	90.25	90.87	89.35	90.2	9040000
1967-03-21	90.2	91.05	89.52	90	9820000
1967-03-22	90	90.7	89.17	90.25	8820000
1967-03-23	90.25	91.51	90.04	90.94	9500000
1967-03-27	90.94	91.72	90.19	90.87	9260000
1967-03-28	90.87	91.62	90.23	90.91	8940000
1967-03-29	90.91	91.45	90.17	90.73	8430000
1967-03-30	90.73	91.32	90.06	90.7	8340000
1967-03-31	90.7	91.15	89.75	90.2	8130000
1967-04-03	90.2	90.37	88.76	89.24	8530000
1967-04-04	89.24	89.93	88.45	89.22	8750000
1967-04-05	89.22	90.31	88.92	89.79	8810000
1967-04-06	89.79	90.74	89.44	89.94	9470000
1967-04-07	89.94	90.6	88.96	89.36	9090000
1967-04-10	89.32	89.32	87.86	88.24	8110000
1967-04-11	88.24	89.34	87.92	88.88	7710000
1967-04-12	88.88	89.54	88.36	88.78	7750000
1967-04-13	88.78	89.86	88.49	89.46	7610000
1967-04-14	89.46	91.08	89.26	90.43	8810000
1967-04-17	90.43	91.78	90.18	91.07	9070000
1967-04-18	91.07	92.31	90.7	91.86	10500000
1967-04-19	91.86	92.73	91.25	91.94	10860000
1967-04-20	91.94	92.61	91.21	92.11	9690000
1967-04-21	92.11	92.9	91.48	92.3	10210000
1967-04-24	92.3	93.45	91.78	92.62	10250000
1967-04-25	92.62	93.57	92.01	93.11	10420000
1967-04-26	93.11	93.99	92.44	93.02	10560000
1967-04-27	93.02	94.25	92.41	93.81	10250000
1967-04-28	93.81	94.77	93.33	94.01	11200000
1967-05-01	94.01	94.6	93.08	93.84	9410000
1967-05-02	93.84	94.42	93.06	93.67	10260000
1967-05-03	93.67	94.48	92.94	93.91	11550000
1967-05-04	93.91	94.92	93.41	94.32	12850000
1967-05-05	94.32	95.14	93.64	94.44	10630000
1967-05-08	94.44	95.22	93.71	94.58	10330000
1967-05-09	94.58	95.25	93.28	93.6	10830000
1967-05-10	93.6	94.04	92.51	93.35	10410000
1967-05-11	93.35	94.37	92.9	93.75	10320000
1967-05-12	93.75	94.45	92.94	93.48	10470000
1967-05-15	93.48	93.75	92.27	92.71	8320000
1967-05-16	92.71	93.85	92.19	93.14	10700000
1967-05-17	93.14	93.75	92.34	92.78	9560000
1967-05-18	92.78	93.3	91.98	92.53	10290000
1967-05-19	92.53	92.86	91.4	92.07	10560000
1967-05-22	92.07	92.4	90.83	91.67	9600000
1967-05-23	91.67	92.07	90.58	91.23	9810000
1967-05-24	91.23	91.36	89.68	90.18	10290000
1967-05-25	90.18	91.84	90.04	91.19	8960000
1967-05-26	91.19	91.7	90.34	90.98	7810000
1967-05-29	90.98	91.22	89.92	90.49	6590000
1967-05-31	90.39	90.39	88.71	89.08	8870000
1967-06-01	89.08	90.76	88.81	90.23	9040000
1967-06-02	90.23	90.9	89.27	89.79	8070000
1967-06-05	89.56	89.56	87.19	88.43	11110000
1967-06-06	88.48	90.59	88.48	90.23	9230000
1967-06-07	90.23	91.75	89.92	90.91	10170000
1967-06-08	90.91	91.78	90.24	91.4	8300000
1967-06-09	91.4	92.26	90.77	91.56	9650000
1967-06-12	91.56	92.66	91.12	92.04	10230000
1967-06-13	92.04	93.27	91.65	92.62	11570000
1967-06-14	92.62	93.21	91.81	92.4	10960000
1967-06-15	92.4	93.26	91.76	92.49	11240000
1967-06-16	92.49	93.28	91.98	92.54	10740000
1967-06-19	92.51	92.51	92.51	92.51	8570000
1967-06-20	92.48	92.48	92.48	92.48	10350000
1967-06-21	92.2	92.2	92.2	92.2	9760000
1967-06-22	91.97	91.97	91.97	91.97	9550000
1967-06-23	92	92	92	92	9130000
1967-06-26	91.64	91.64	91.64	91.64	9040000
1967-06-27	91.3	91.3	91.3	91.3	8780000
1967-06-28	91.31	91.31	91.31	91.31	9310000
1967-06-29	90.85	90.85	90.85	90.85	9940000
1967-06-30	90.64	90.64	90.64	90.64	7850000
1967-07-03	90.64	91.32	90.12	90.91	6040000
1967-07-05	90.91	91.91	90.56	91.36	9170000
1967-07-06	91.36	92.03	90.64	91.32	10170000
1967-07-07	91.32	92.28	90.76	91.69	11540000
1967-07-10	91.69	92.8	91.11	92.05	12130000
1967-07-11	92.05	93.16	91.58	92.48	12400000
1967-07-12	92.48	93.1	91.62	92.4	11240000
1967-07-13	92.4	93.17	91.82	92.42	10730000
1967-07-14	92.42	93.35	91.87	92.74	10880000
1967-07-17	92.74	93.53	92.1	92.75	10390000
1967-07-18	92.75	94.05	92.3	93.5	12060000
1967-07-19	93.5	94.4	92.83	93.65	12850000
1967-07-20	93.65	94.49	93.01	93.85	11160000
1967-07-21	93.85	94.92	93.24	94.04	11710000
1967-07-24	94.04	94.68	92.91	93.73	9580000
1967-07-25	93.73	94.56	93.03	93.24	9890000
1967-07-26	93.24	94.71	93.12	94.06	11160000
1967-07-27	94.06	95.19	93.51	94.35	12400000
1967-07-28	94.35	95.23	93.77	94.49	10900000
1967-07-31	94.49	95.51	94.01	94.75	10330000
1967-08-01	94.75	95.84	94.2	95.37	12290000
1967-08-02	95.37	96.64	95.03	95.78	13510000
1967-08-03	95.78	96.36	94.42	95.66	13440000
1967-08-04	95.66	96.54	95.15	95.83	11130000
1967-08-07	95.83	96.43	95.02	95.58	10160000
1967-08-08	95.58	96.28	95.04	95.69	8970000
1967-08-09	95.69	96.47	95.11	95.78	10100000
1967-08-10	95.78	96.67	95.05	95.53	9040000
1967-08-11	95.53	95.98	94.62	95.15	8250000
1967-08-14	95.15	95.4	94.02	94.64	7990000
1967-08-15	94.64	95.54	94.18	94.77	8710000
1967-08-16	94.77	95.15	93.93	94.55	8220000
1967-08-17	94.55	95.33	94.11	94.63	8790000
1967-08-18	94.63	95.4	94.16	94.78	8250000
1967-08-21	94.78	95.22	93.79	94.25	8600000
1967-08-22	94.25	94.72	93.35	93.74	7940000
1967-08-23	93.74	94.15	92.77	93.61	8760000
1967-08-24	93.61	94.28	92.77	93.09	7740000
1967-08-25	93.09	93.38	92.04	92.7	7250000
1967-08-28	92.7	93.31	92.01	92.64	6270000
1967-08-29	92.64	93.58	92.17	92.88	6350000
1967-08-30	92.88	93.67	92.43	93.07	7200000
1967-08-31	93.07	94.19	92.84	93.64	8840000
1967-09-01	93.64	94.21	93	93.68	7460000
1967-09-05	93.68	94.7	93.36	94.21	8320000
1967-09-06	94.21	95.06	93.72	94.39	9550000
1967-09-07	94.39	94.95	93.7	94.33	8910000
1967-09-08	94.33	95.04	93.7	94.36	9300000
1967-09-11	94.36	95.26	93.88	94.54	9170000
1967-09-12	94.54	95.48	94.01	94.99	9930000
1967-09-13	94.99	96.62	94.8	95.99	12400000
1967-09-14	95.99	97.4	95.59	96.2	12220000
1967-09-15	96.2	96.94	95.47	96.27	10270000
1967-09-18	96.27	97.31	95.73	96.53	11620000
1967-09-19	96.53	97.35	95.84	96.17	11540000
1967-09-20	96.17	96.84	95.39	96.13	10980000
1967-09-21	96.13	97.5	95.67	96.75	11290000
1967-09-22	96.75	97.61	96.11	97	11160000
1967-09-25	97	98.31	96.74	97.59	10910000
1967-09-26	97.59	98.2	96.4	96.76	10940000
1967-09-27	96.76	97.54	96	96.79	8810000
1967-09-28	96.79	97.59	96.19	96.79	10470000
1967-09-29	96.79	97.37	96.06	96.71	9710000
1967-10-02	96.71	97.25	95.82	96.32	9240000
1967-10-03	96.32	97.23	95.75	96.65	10320000
1967-10-04	96.65	97.47	95.94	96.43	11520000
1967-10-05	96.43	97.25	95.89	96.67	8490000
1967-10-06	96.67	97.83	96.34	97.26	9830000
1967-10-09	97.26	98.25	96.7	97.51	11180000
1967-10-10	97.51	98.15	96.38	96.84	12000000
1967-10-11	96.84	97.34	95.7	96.37	11230000
1967-10-12	96.37	96.7	95.32	95.75	7770000
1967-10-13	95.75	96.69	95.16	96	9040000
1967-10-16	96	96.55	94.85	95.25	9080000
1967-10-17	95.25	95.92	94.19	95	10290000
1967-10-18	95	95.82	94.34	95.25	10500000
1967-10-19	95.25	96.46	94.86	95.43	11620000
1967-10-20	95.43	96.12	94.62	95.38	9510000
1967-10-23	95.38	95.69	93.92	94.96	9680000
1967-10-24	94.96	95.98	94.05	94.42	11110000
1967-10-25	94.42	95.18	93.47	94.52	10300000
1967-10-26	94.52	95.56	93.99	94.94	9920000
1967-10-27	94.94	95.79	94.31	94.96	9880000
1967-10-30	94.96	95.67	94.14	94.79	10250000
1967-10-31	94.79	95.25	93.29	93.3	12020000
1967-11-01	93.3	94.21	92.45	92.71	10930000
1967-11-02	92.71	93.69	91.85	92.34	10760000
1967-11-03	92.34	92.9	91.33	91.78	8800000
1967-11-06	91.78	92.23	90.39	91.48	10320000
1967-11-08	91.48	93.07	90.8	91.14	12630000
1967-11-09	91.14	92.25	90.61	91.59	8890000
1967-11-10	91.59	92.84	91.29	92.21	9960000
1967-11-13	92.21	93.23	91.46	91.97	10130000
1967-11-14	91.97	92.49	90.81	91.39	10350000
1967-11-15	91.39	92.25	90.44	91.76	10000000
1967-11-16	91.76	93.28	91.5	92.6	10570000
1967-11-17	92.6	93.62	92.02	92.82	10050000
1967-11-20	92.38	92.38	90.09	91.65	12750000
1967-11-21	91.65	93.71	91.64	93.1	12300000
1967-11-22	93.1	94.41	92.7	93.65	12180000
1967-11-24	93.65	94.46	92.74	93.9	9470000
1967-11-27	93.9	94.8	93.32	94.17	10040000
1967-11-28	94.17	95.08	93.57	94.49	11040000
1967-11-29	94.49	95.51	93.85	94.47	11400000
1967-11-30	94.47	94.94	93.49	94	8860000
1967-12-01	94	94.95	93.41	94.5	9740000
1967-12-04	94.5	95.68	94.09	95.1	11740000
1967-12-05	95.1	96.27	94.52	95.23	12940000
1967-12-06	95.23	96.16	94.1	95.64	11940000
1967-12-07	95.64	96.67	95.04	95.53	12490000
1967-12-08	95.53	96.25	94.78	95.42	10710000
1967-12-11	95.42	95.99	94.5	95.12	10500000
1967-12-12	95.12	95.78	94.34	95.01	10860000
1967-12-13	95.01	96	94.58	95.34	12480000
1967-12-14	95.34	96.35	94.85	95.47	12310000
1967-12-15	95.47	96.2	94.51	95.03	11530000
1967-12-18	95.03	95.88	94.17	94.77	10320000
1967-12-19	94.77	95.41	94	94.63	10610000
1967-12-20	94.63	95.75	94.17	95.15	11390000
1967-12-21	95.15	96.25	94.69	95.38	11010000
1967-12-22	95.38	96.11	94.61	95.2	9570000
1967-12-26	95.2	96.02	94.61	95.26	9150000
1967-12-27	95.26	96.42	94.82	95.91	12690000
1967-12-28	95.91	96.65	94.91	95.89	12530000
1967-12-29	95.89	96.9	95.85	96.47	14950000
1968-01-02	96.47	97.33	95.31	96.11	11080000
1968-01-03	96.11	96.95	95.04	95.67	12650000
1968-01-04	95.67	96.23	94.31	95.36	13440000
1968-01-05	95.36	96.66	94.97	95.94	11880000
1968-01-08	95.94	97.4	95.54	96.62	14260000
1968-01-09	96.62	97.84	95.89	96.5	13720000
1968-01-10	96.5	97.26	95.66	96.52	11670000
1968-01-11	96.52	97.82	95.88	96.62	13220000
1968-01-12	96.62	97.44	95.87	96.72	13080000
1968-01-15	96.72	97.46	95.85	96.42	12640000
1968-01-16	96.42	96.91	95.32	95.82	12340000
1968-01-17	95.82	96.41	94.78	95.64	12910000
1968-01-18	95.64	96.66	95.01	95.56	13840000
1968-01-19	95.56	96.22	94.6	95.24	11950000
1968-01-22	95.24	95.4	93.55	94.03	10630000
1968-01-23	94.03	94.66	92.88	93.66	11030000
1968-01-24	93.66	94.12	92.45	93.17	10570000
1968-01-25	93.17	94.11	91.96	93.3	12410000
1968-01-26	93.3	94.34	92.77	93.45	9980000
1968-01-29	93.45	94.38	92.71	93.35	9950000
1968-01-30	93.35	93.71	92.18	92.89	10110000
1968-01-31	92.89	93.26	91.27	92.24	9410000
1968-02-01	92.24	93.14	91.57	92.56	10590000
1968-02-02	92.56	93.44	91.69	92.27	10120000
1968-02-05	92.27	92.72	91.24	91.87	8980000
1968-02-06	91.87	92.52	91.15	91.9	8560000
1968-02-07	91.9	92.74	91.48	92.06	8380000
1968-02-08	92.06	92.4	90.6	90.9	9660000
1968-02-09	90.9	91	89.23	89.86	11850000
1968-02-13	89.86	90.46	86.73	89.07	10830000
1968-02-14	89.07	90.6	88.66	90.14	11390000
1968-02-15	90.3	90.3	90.3	90.3	9770000
1968-02-16	90.3	90.62	89.28	89.96	9070000
1968-02-19	89.96	90.87	89.42	90.31	7270000
1968-02-20	90.31	91.34	89.95	91.24	8800000
1968-02-21	91.24	91.87	90.54	91.24	9170000
1968-02-23	91.24	91.8	90.28	90.89	8810000
1968-02-26	90.89	91.08	89.67	90.18	7810000
1968-02-27	90.18	90.91	89.56	90.53	7600000
1968-02-28	90.53	91.19	89.71	90.08	8020000
1968-02-29	90.08	90.24	88.93	89.36	7700000
1968-03-01	89.36	89.82	88.58	89.11	8610000
1968-03-04	89.11	89.33	87.52	87.92	10590000
1968-03-05	87.92	88.72	86.99	87.72	11440000
1968-03-06	87.72	89.76	87.64	89.26	9900000
1968-03-07	89.26	89.98	88.44	89.1	8630000
1968-03-08	89.1	89.57	88.23	89.03	7410000
1968-03-11	89.03	90.56	88.81	90.13	9520000
1968-03-12	90.13	90.78	89.39	90.23	9250000
1968-03-13	90.23	90.71	89.4	90.03	8990000
1968-03-14	89.75	89.75	87.81	88.32	11640000
1968-03-15	88.32	89.75	87.61	89.1	11210000
1968-03-18	89.11	91.09	89.11	89.59	10800000
1968-03-19	89.59	90.05	88.61	88.99	7410000
1968-03-20	88.99	89.65	88.48	88.98	7390000
1968-03-21	88.98	89.48	88.05	88.33	8580000
1968-03-22	88.33	89.14	87.5	88.42	9900000
1968-03-25	88.42	88.88	87.65	88.33	6700000
1968-03-26	88.33	89.5	88.1	88.93	8670000
1968-03-27	88.93	90.2	88.88	89.66	8970000
1968-03-28	89.66	90.4	89.05	89.57	8000000
1968-03-29	89.57	90.92	89.21	90.2	9000000
1968-04-01	91.11	93.55	91.11	92.48	17730000
1968-04-02	92.48	93.44	91.39	92.64	14520000
1968-04-03	92.64	95.13	92.24	93.47	19290000
1968-04-04	93.47	94.59	92.63	93.84	14340000
1968-04-05	93.84	94.51	92.67	93.29	12570000
1968-04-08	93.29	95.45	93.11	94.95	13010000
1968-04-10	94.95	97.11	94.74	95.67	20410000
1968-04-11	95.67	96.93	94.81	96.53	14230000
1968-04-15	96.53	97.36	95.33	96.59	14220000
1968-04-16	96.59	97.54	95.72	96.62	15680000
1968-04-17	96.62	97.4	95.76	96.81	14090000
1968-04-18	96.81	97.89	96.12	97.08	15890000
1968-04-19	97.08	97.08	95.15	95.85	14560000
1968-04-22	95.85	96.07	94.22	95.32	11720000
1968-04-23	95.68	97.48	95.68	96.62	14010000
1968-04-24	96.62	97.81	95.98	96.92	14810000
1968-04-25	96.92	97.48	95.68	96.62	14430000
1968-04-26	96.62	97.83	96.22	97.21	13500000
1968-04-29	97.21	98.61	96.81	97.97	12030000
1968-04-30	97.97	98.17	96.58	97.46	14380000
1968-05-01	97.46	98.61	96.84	97.97	14440000
1968-05-02	97.97	99.18	97.53	98.59	14260000
1968-05-03	98.59	100.19	97.98	98.66	17990000
1968-05-06	98.66	99.11	97.27	98.35	12160000
1968-05-07	98.35	99.59	97.86	98.9	13920000
1968-05-08	98.9	99.74	98.25	98.91	13120000
1968-05-09	98.91	99.47	97.68	98.39	12890000
1968-05-10	98.39	99.3	97.76	98.5	11700000
1968-05-13	98.5	99.1	97.52	98.19	11860000
1968-05-14	98.19	98.85	97.33	98.12	13160000
1968-05-15	98.12	98.79	97.32	98.07	13180000
1968-05-16	98.07	98.69	97.05	97.6	13030000
1968-05-17	97.6	97.81	96.11	96.9	11830000
1968-05-20	96.9	97.41	95.8	96.45	11180000
1968-05-21	96.45	97.52	95.92	96.93	13160000
1968-05-22	96.93	98.17	96.47	97.18	14200000
1968-05-23	97.18	97.79	96.38	96.97	12840000
1968-05-24	96.97	97.73	96.21	97.15	13300000
1968-05-27	97.15	97.81	96.29	96.99	12720000
1968-05-28	96.99	98.2	96.41	97.62	13850000
1968-05-29	97.62	98.74	97.01	97.92	14100000
1968-05-31	97.92	99.4	97.66	98.68	13090000
1968-06-03	98.72	100.62	98.72	99.99	14970000
1968-06-04	99.99	101.26	99.32	100.38	18030000
1968-06-05	100.38	101.13	99.26	99.89	15590000
1968-06-06	99.89	101.59	99.5	100.65	16130000
1968-06-07	100.65	101.89	100.24	101.27	17320000
1968-06-10	101.27	102.25	100.42	101.41	14640000
1968-06-11	101.41	102.4	100.74	101.66	15700000
1968-06-13	101.66	102.84	100.55	101.25	21350000
1968-06-14	101.25	101.82	99.98	101.13	14690000
1968-06-17	101.13	101.71	99.43	100.13	12570000
1968-06-18	100.13	101.09	99.43	99.99	13630000
1968-06-20	99.99	101.6	99.52	101.51	16290000
1968-06-21	101.51	101.59	99.8	100.66	13450000
1968-06-24	100.66	101.48	99.66	100.39	12320000
1968-06-25	100.39	101.1	99.28	100.08	13200000
1968-06-27	100.08	101.01	99.11	99.98	15370000
1968-06-28	99.98	100.63	98.91	99.58	12040000
1968-07-01	99.58	100.33	98.77	99.4	11280000
1968-07-02	99.4	100.6	98.6	99.74	13350000
1968-07-03	99.74	101.36	99.6	100.91	14390000
1968-07-08	100.91	102.76	100.72	101.94	16860000
1968-07-09	101.94	102.93	101.19	102.23	16540000
1968-07-11	102.23	103.67	101.41	102.39	20290000
1968-07-12	102.39	103.24	101.39	102.34	14810000
1968-07-15	102.34	103.15	101.44	102.26	13390000
1968-07-16	102.26	102.72	100.97	101.7	13380000
1968-07-18	101.7	102.65	100.49	101.44	17420000
1968-07-19	101.44	101.82	99.8	100.46	14620000
1968-07-22	100.46	100.88	98.51	99.33	13530000
1968-07-23	99.33	99.93	97.89	99.21	13570000
1968-07-25	99.21	100.07	97.43	97.94	16140000
1968-07-26	97.94	99.14	97.22	98.34	11690000
1968-07-29	98.34	98.78	96.89	97.65	10940000
1968-07-30	97.65	98.62	96.84	97.74	10250000
1968-08-01	97.74	98.82	96.78	97.28	14380000
1968-08-02	97.28	97.47	95.79	96.63	9860000
1968-08-05	96.63	97.51	95.95	96.85	8850000
1968-08-06	96.85	97.82	96.42	97.25	9620000
1968-08-08	97.25	98.32	96.58	97.04	12920000
1968-08-09	97.04	97.56	96.11	97.01	8390000
1968-08-12	97.01	98.49	96.72	98.01	10420000
1968-08-13	98.01	99.2	97.68	98.53	12730000
1968-08-15	98.53	99.36	97.48	98.07	12710000
1968-08-16	98.07	99.21	97.62	98.68	9940000
1968-08-19	98.68	99.64	98.16	99	9900000
1968-08-20	99	99.65	98.08	98.96	10640000
1968-08-22	98.96	99.58	97.71	98.7	15140000
1968-08-23	98.7	99.57	97.71	98.69	9890000
1968-08-26	98.69	99.67	98.29	98.94	9740000
1968-08-27	98.94	99.61	98.16	98.81	9710000
1968-08-29	98.81	99.49	97.9	98.74	10940000
1968-08-30	98.74	99.52	98.2	98.86	8190000
1968-09-03	98.86	99.89	98.31	99.32	8620000
1968-09-04	99.32	100.49	98.95	100.02	10040000
1968-09-05	100.02	101.34	99.63	100.74	12980000
1968-09-06	100.74	101.88	100.23	101.2	13180000
1968-09-09	101.2	102.09	100.47	101.23	11890000
1968-09-10	101.23	101.81	100.12	100.73	11430000
1968-09-12	100.73	101.4	99.7	100.52	14630000
1968-09-13	100.52	101.53	99.89	100.86	13070000
1968-09-16	100.86	102.01	100.33	101.24	13260000
1968-09-17	101.24	102.18	100.64	101.5	13920000
1968-09-19	101.5	102.53	100.84	101.59	17910000
1968-09-20	101.59	102.37	100.81	101.66	14190000
1968-09-23	101.66	102.82	101.2	102.24	11550000
1968-09-24	102.24	103.21	101.59	102.59	15210000
1968-09-26	102.59	103.63	101.59	102.36	18950000
1968-09-27	102.36	103.07	101.36	102.31	13860000
1968-09-30	102.31	103.29	101.71	102.67	13610000
1968-10-01	102.67	103.58	101.8	102.86	15560000
1968-10-03	102.86	104.13	102.34	103.22	21110000
1968-10-04	103.22	104.35	102.65	103.71	15350000
1968-10-07	103.71	104.4	102.93	103.7	12420000
1968-10-08	103.7	104.45	102.84	103.74	14000000
1968-10-10	103.74	104.3	102.61	103.29	17000000
1968-10-11	103.29	103.9	102.39	103.18	12650000
1968-10-14	103.18	104.03	102.48	103.32	11980000
1968-10-15	103.32	104.25	102.66	103.53	13410000
1968-10-17	103.81	105.01	103.81	104.01	21060000
1968-10-18	104.01	105.34	103.54	104.82	15130000
1968-10-21	104.82	105.78	104.09	104.99	14380000
1968-10-22	104.99	105.48	103.84	104.57	13970000
1968-10-24	104.57	105.15	103.15	103.84	18300000
1968-10-25	103.84	104.81	103.14	104.2	14150000
1968-10-28	104.2	104.89	103.16	103.9	11740000
1968-10-29	103.9	104.5	102.65	103.3	12340000
1968-10-31	103.3	104.57	102.43	103.41	17650000
1968-11-01	103.41	104.3	102.36	103.06	14480000
1968-11-04	103.06	103.69	101.85	103.1	10930000
1968-11-06	103.1	104.41	102.45	103.27	12640000
1968-11-07	103.27	104.47	102.31	103.5	11660000
1968-11-08	103.5	104.59	102.96	103.95	14250000
1968-11-12	103.95	105.28	103.51	104.62	17250000
1968-11-13	104.62	105.76	104.08	105.13	15660000
1968-11-14	105.13	106.01	104.34	105.2	14900000
1968-11-15	105.2	106.44	104.61	105.78	15040000
1968-11-18	105.78	106.74	105.05	105.92	14390000
1968-11-19	105.92	106.84	105.06	106.14	15120000
1968-11-21	106.14	106.77	104.85	105.97	18320000
1968-11-22	105.97	106.89	105.21	106.3	15420000
1968-11-25	106.3	107.29	105.47	106.48	14490000
1968-11-26	106.48	107.93	106.11	107.26	16360000
1968-11-27	107.26	108.55	106.59	107.76	16550000
1968-11-29	107.76	109.09	107.32	108.37	14390000
1968-12-02	108.37	109.37	107.15	108.12	15390000
1968-12-03	108.12	108.74	107.02	108.02	15460000
1968-12-05	108.02	108.9	106.71	107.67	19330000
1968-12-06	107.67	108.91	106.85	107.93	15320000
1968-12-09	107.93	108.77	106.89	107.66	15800000
1968-12-10	107.66	108.33	106.68	107.39	14500000
1968-12-12	107.39	108.43	106.33	107.32	18160000
1968-12-13	107.32	108.5	106.56	107.58	16740000
1968-12-16	107.58	108.4	106.4	107.1	15950000
1968-12-17	107.1	107.65	105.86	106.66	14700000
1968-12-19	106.66	107.67	105.1	106.97	19630000
1968-12-20	106.97	107.98	105.73	106.34	15910000
1968-12-23	106.34	106.68	104.61	105.21	12970000
1968-12-24	105.21	105.95	104.37	105.04	11540000
1968-12-26	105.04	106.03	104.29	105.15	9670000
1968-12-27	105.15	105.87	104.2	104.74	11200000
1968-12-30	104.74	104.99	103.09	103.8	12080000
1968-12-31	103.8	104.61	102.98	103.86	13130000
1969-01-02	103.86	104.85	103.21	103.93	9800000
1969-01-03	103.93	104.87	103.17	103.99	12750000
1969-01-06	103.99	104.36	101.94	102.47	12720000
1969-01-07	102.47	102.68	100.15	101.22	15740000
1969-01-08	101.22	102.12	100.14	100.8	13840000
1969-01-09	100.8	102.09	100.35	101.22	12100000
1969-01-10	101.22	102.14	100.32	100.93	12680000
1969-01-13	100.93	101.35	96.63	100.44	11160000
1969-01-14	100.44	101.63	99.04	101.13	10700000
1969-01-15	101.13	102.48	100.78	101.62	11810000
1969-01-16	101.62	103.25	101.27	102.18	13120000
1969-01-17	102.18	103.06	101.32	102.03	11590000
1969-01-20	102.03	102.6	101	101.69	10950000
1969-01-21	101.69	102.4	100.88	101.63	10910000
1969-01-22	101.63	102.55	101.06	101.98	11480000
1969-01-23	101.98	103.21	101.57	102.43	13140000
1969-01-24	102.43	103.23	101.71	102.38	12520000
1969-01-27	102.38	103.15	101.64	102.4	11020000
1969-01-28	102.4	103.3	101.56	102.41	12070000
1969-01-29	102.41	103.31	101.69	102.51	11470000
1969-01-30	102.51	103.33	101.73	102.55	13010000
1969-01-31	102.55	103.64	102.08	103.01	12020000
1969-02-03	103.01	103.75	102.04	102.89	12510000
1969-02-04	102.89	103.59	102.15	102.92	12550000
1969-02-05	102.92	103.84	102.26	103.2	13750000
1969-02-06	103.2	104.3	102.55	103.54	12570000
1969-02-07	103.54	104.22	102.5	103.53	12780000
1969-02-11	103.53	104.61	102.96	103.65	12320000
1969-02-12	103.65	104.34	102.98	103.63	11530000
1969-02-13	103.63	104.36	102.86	103.71	12010000
1969-02-14	103.71	104.37	102.88	103.61	11460000
1969-02-17	103.61	104.03	102.04	102.44	11670000
1969-02-18	102.27	102.27	100.58	101.4	12490000
1969-02-19	101.4	102.07	100.3	100.65	10390000
1969-02-20	100.65	101.03	99.29	99.79	10990000
1969-02-24	99.79	100.07	98.09	98.6	12730000
1969-02-25	98.6	99.65	97.5	97.98	9540000
1969-02-26	97.98	99.1	97.36	98.45	9540000
1969-02-27	98.45	99	97.5	98.14	9670000
1969-02-28	98.14	99.02	97.53	98.13	8990000
1969-03-03	98.13	99.08	97.61	98.38	8260000
1969-03-04	98.38	99.76	98.17	99.32	9320000
1969-03-05	99.32	100.48	98.95	99.71	11370000
1969-03-06	99.71	99.93	98.11	98.7	9670000
1969-03-07	98.7	99.13	97.32	98.65	10830000
1969-03-10	98.65	99.47	97.87	98.99	8920000
1969-03-11	98.99	100.14	98.58	99.32	9870000
1969-03-12	99.32	99.87	98.35	99.05	8720000
1969-03-13	99.05	99.35	97.82	98.39	10030000
1969-03-14	98.39	98.7	97.4	98	8640000
1969-03-17	98	98.71	97.06	98.25	9150000
1969-03-18	98.25	99.41	97.83	98.49	11210000
1969-03-19	98.49	99.7	98.03	99.21	9740000
1969-03-20	99.21	100.39	98.9	99.84	10260000
1969-03-21	99.84	100.37	98.88	99.63	9830000
1969-03-24	99.63	100.16	98.85	99.5	8110000
1969-03-25	99.5	100.3	98.88	99.66	9820000
1969-03-26	99.66	100.86	99.24	100.39	11030000
1969-03-27	100.39	101.81	100.03	101.1	11900000
1969-03-28	101.1	102.35	100.73	101.51	12430000
1969-04-01	101.51	102.45	100.84	101.42	12360000
1969-04-02	101.42	101.65	100.61	100.78	10110000
1969-04-03	100.78	101.3	99.87	100.68	10300000
1969-04-07	100.63	100.63	99.08	99.89	9430000
1969-04-08	99.89	101.27	99.35	100.14	9360000
1969-04-09	100.14	101.44	99.88	101.02	12530000
1969-04-10	101.02	102.22	100.73	101.55	12200000
1969-04-11	101.55	102.28	100.97	101.65	10650000
1969-04-14	101.65	102.4	101.02	101.57	8990000
1969-04-15	101.57	102.15	100.76	101.53	9610000
1969-04-16	101.53	101.78	100.16	100.63	9680000
1969-04-17	100.63	101.41	99.99	100.78	9360000
1969-04-18	100.78	102.09	100.3	101.24	10850000
1969-04-21	101.24	101.68	100.11	100.56	10010000
1969-04-22	100.56	101.29	99.52	100.78	10250000
1969-04-23	100.78	101.77	100.15	100.8	12220000
1969-04-24	100.8	101.8	100.21	101.27	11340000
1969-04-25	101.27	102.29	100.81	101.72	12480000
1969-04-28	101.72	102.65	100.97	102.03	11120000
1969-04-29	102.03	103.31	101.51	102.79	14730000
1969-04-30	102.79	104.56	102.5	103.69	19350000
1969-05-01	103.69	104.59	102.74	103.51	14380000
1969-05-02	103.51	104.63	102.98	104	13070000
1969-05-05	104	105.08	103.48	104.37	13300000
1969-05-06	104.37	105.5	103.84	104.86	14700000
1969-05-07	104.86	105.59	103.83	104.67	14030000
1969-05-08	104.67	105.74	104.1	105.1	13050000
1969-05-09	105.1	106.01	104.35	105.05	12530000
1969-05-12	105.05	105.65	104.12	104.89	10550000
1969-05-13	104.89	105.91	104.31	105.34	12910000
1969-05-14	105.34	106.74	105.07	106.16	14360000
1969-05-15	106.16	106.69	105.08	105.85	11930000
1969-05-16	105.85	106.59	105.18	105.94	12280000
1969-05-19	105.94	106.15	104.52	104.97	9790000
1969-05-20	104.97	105.16	103.56	104.04	10280000
1969-05-21	104.04	105.03	103.37	104.47	12100000
1969-05-22	104.47	105.66	103.92	104.6	13710000
1969-05-23	104.6	105.32	103.78	104.59	10900000
1969-05-26	104.59	105.14	103.8	104.36	9030000
1969-05-27	104.36	104.68	103.12	103.57	10580000
1969-05-28	103.57	103.91	102.29	103.26	11330000
1969-05-29	103.26	104.27	102.76	103.46	11770000
1969-06-02	103.46	103.75	102.4	102.94	9180000
1969-06-03	102.94	103.6	102.09	102.63	11190000
1969-06-04	102.63	103.45	102.07	102.59	10840000
1969-06-05	102.59	103.45	102.05	102.76	12350000
1969-06-06	102.76	103.41	101.68	102.12	12520000
1969-06-09	102.12	102.16	100.54	101.2	10650000
1969-06-10	101.2	101.76	100.02	100.42	10660000
1969-06-11	100.42	100.71	99.02	99.05	13640000
1969-06-12	99.05	99.78	97.96	98.26	11790000
1969-06-13	98.26	99.51	97.59	98.65	13070000
1969-06-16	98.65	99.64	97.91	98.32	10400000
1969-06-17	98.32	98.71	96.88	97.95	12210000
1969-06-18	97.95	99.2	97.45	97.81	11290000
1969-06-19	97.81	98.38	96.61	97.24	11160000
1969-06-20	97.24	98.22	96.29	96.67	11360000
1969-06-23	96.67	97.17	95.21	96.23	12900000
1969-06-24	96.29	98.04	96.29	97.32	11460000
1969-06-25	97.32	98.3	96.56	97.01	10490000
1969-06-26	97.01	97.91	95.97	97.25	10310000
1969-06-27	97.25	98.15	96.65	97.33	9020000
1969-06-30	97.33	98.64	96.82	97.71	8640000
1969-07-01	97.71	98.66	97.13	98.08	9890000
1969-07-02	98.08	99.5	97.81	98.94	11350000
1969-07-03	98.94	100.25	98.62	99.61	10110000
1969-07-07	99.61	100.33	98.45	99.03	9970000
1969-07-08	98.98	98.98	97.15	97.63	9320000
1969-07-09	97.63	97.85	96.33	96.88	9320000
1969-07-10	96.88	97.04	95.03	95.38	11450000
1969-07-11	95.38	96.65	94.81	95.77	11730000
1969-07-14	95.77	96.17	94.2	94.55	8310000
1969-07-15	94.55	95	93.11	94.24	11110000
1969-07-16	94.24	95.83	94.22	95.18	10470000
1969-07-17	95.18	96.71	95.07	95.76	10450000
1969-07-18	95.76	95.84	94.18	94.95	8590000
1969-07-22	94.95	95.45	93.15	93.52	9780000
1969-07-23	93.52	93.99	92.07	93.12	11680000
1969-07-24	93.12	93.87	92.29	92.8	9750000
1969-07-25	92.8	93.28	91.54	92.06	9800000
1969-07-28	91.91	91.91	89.83	90.21	11800000
1969-07-29	90.21	91.56	89.06	89.48	13630000
1969-07-30	89.48	90.82	88.04	89.93	15580000
1969-07-31	89.96	92.4	89.96	91.83	14160000
1969-08-01	91.92	94.19	91.92	93.47	15070000
1969-08-04	93.47	94.42	92.29	92.99	10700000
1969-08-05	92.99	94.02	92.13	93.41	8940000
1969-08-06	93.41	94.76	93.02	93.92	11100000
1969-08-07	93.92	94.77	93.17	93.99	9450000
1969-08-08	93.99	94.63	93.29	93.94	8760000
1969-08-11	93.94	94.24	92.77	93.36	6680000
1969-08-12	93.36	93.66	92.19	92.63	7870000
1969-08-13	92.63	93.26	91.48	92.7	9910000
1969-08-14	92.7	93.87	92.32	93.34	9690000
1969-08-15	93.34	94.5	92.92	94	10210000
1969-08-18	94	95	93.51	94.57	9420000
1969-08-19	94.57	95.18	93.95	95.07	12640000
1969-08-20	95.07	95.64	94.25	95.07	9680000
1969-08-21	95.07	95.87	94.56	95.35	8420000
1969-08-22	95.35	96.43	94.91	95.92	10140000
1969-08-25	95.92	96.13	94.52	94.93	8410000
1969-08-26	94.93	95.04	93.65	94.3	8910000
1969-08-27	94.3	95.16	93.76	94.49	9100000
1969-08-28	94.49	95.38	94.04	94.89	7730000
1969-08-29	94.89	95.51	94.46	95.51	8850000
1969-09-02	95.51	96.31	94.85	95.54	8560000
1969-09-03	95.54	96.11	94.38	94.98	8760000
1969-09-04	94.98	95.2	93.66	94.2	9380000
1969-09-05	94.2	94.51	93.09	93.64	8890000
1969-09-08	93.64	93.76	92.35	92.7	8310000
1969-09-09	92.7	93.94	91.77	93.38	10980000
1969-09-10	93.38	95.35	93.23	94.95	11490000
1969-09-11	94.95	95.77	93.72	94.22	12370000
1969-09-12	94.22	95.04	93.26	94.13	10800000
1969-09-15	94.13	95.61	93.73	94.87	10680000
1969-09-16	94.87	95.73	94.06	94.95	11160000
1969-09-17	94.95	95.7	94.04	94.76	10980000
1969-09-18	94.76	95.53	94.05	94.9	11170000
1969-09-19	94.9	95.92	94.35	95.19	12270000
1969-09-22	95.19	96.13	94.58	95.63	9280000
1969-09-23	95.63	96.62	94.86	95.63	13030000
1969-09-24	95.63	96.2	94.75	95.5	11320000
1969-09-25	95.5	95.92	94.28	94.77	10690000
1969-09-26	94.77	95.23	93.53	94.16	9680000
1969-09-29	94.16	94.45	92.62	93.41	10170000
1969-09-30	93.41	94.05	92.55	93.12	9180000
1969-10-01	93.12	93.51	92.12	92.52	9090000
1969-10-02	92.52	93.63	91.66	93.24	11430000
1969-10-03	93.24	94.39	92.65	93.19	12410000
1969-10-06	93.19	93.99	92.5	93.38	9180000
1969-10-07	93.38	94.03	92.59	93.09	10050000
1969-10-08	93.09	93.56	92.04	92.67	10370000
1969-10-09	92.67	93.55	91.75	93.03	10420000
1969-10-10	93.03	94.19	92.6	93.56	12210000
1969-10-13	93.56	94.86	93.2	94.55	13620000
1969-10-14	94.55	96.53	94.32	95.7	19950000
1969-10-15	95.7	96.56	94.65	95.72	15740000
1969-10-16	95.72	97.54	95.05	96.37	19500000
1969-10-17	96.37	97.24	95.38	96.26	13740000
1969-10-20	96.26	97.17	95.29	96.46	13540000
1969-10-21	96.46	97.84	95.86	97.2	16460000
1969-10-22	97.2	98.61	96.56	97.83	19320000
1969-10-23	97.83	98.39	96.46	97.46	14780000
1969-10-24	97.46	98.83	96.97	98.12	15430000
1969-10-27	98.12	98.78	97.49	97.97	12160000
1969-10-28	97.97	98.55	97.02	97.66	12410000
1969-10-29	97.66	97.92	96.26	96.81	12380000
1969-10-30	96.81	97.47	95.61	96.93	12820000
1969-10-31	96.93	98.03	96.33	97.12	13100000
1969-11-03	97.12	97.82	96.19	97.15	11140000
1969-11-04	97.15	97.82	95.84	97.21	12340000
1969-11-05	97.21	98.39	96.75	97.64	12110000
1969-11-06	97.64	98.31	96.8	97.67	11110000
1969-11-07	97.67	99.01	97.18	98.26	13280000
1969-11-10	98.26	99.23	97.65	98.33	12490000
1969-11-11	98.33	98.79	97.45	98.07	10080000
1969-11-12	98.07	98.72	97.28	97.89	12480000
1969-11-13	97.89	98.34	96.54	97.42	12090000
1969-11-14	97.42	97.44	96.36	97.07	10580000
1969-11-17	97.07	97.36	95.82	96.41	10120000
1969-11-18	96.41	97	95.57	96.39	11010000
1969-11-19	96.39	96.95	95.36	95.9	11240000
1969-11-20	95.9	95.94	94.12	94.91	12010000
1969-11-21	94.91	95.34	93.87	94.32	9840000
1969-11-24	94.32	94.43	92.63	93.24	10940000
1969-11-25	93.24	94.17	92.38	92.94	11560000
1969-11-26	92.94	93.85	92.24	93.27	10630000
1969-11-28	93.27	94.41	92.88	93.81	8550000
1969-12-01	93.81	94.47	92.78	93.22	9950000
1969-12-02	93.22	93.54	91.95	92.65	9940000
1969-12-03	92.65	93.05	91.25	91.65	11300000
1969-12-04	91.65	92.45	90.36	91.95	13230000
1969-12-05	91.95	92.91	91.14	91.73	11150000
1969-12-08	91.73	92.05	90.29	90.84	9990000
1969-12-09	90.84	91.79	89.93	90.55	12290000
1969-12-10	90.55	91.22	89.33	90.48	12590000
1969-12-11	90.48	91.37	89.74	90.52	10430000
1969-12-12	90.52	91.67	90.05	90.81	11630000
1969-12-15	90.81	91.42	89.96	90.54	11100000
1969-12-16	90.54	91.05	89.23	89.72	11880000
1969-12-17	89.72	90.32	88.94	89.2	12840000
1969-12-18	89.2	91.15	88.62	90.61	15950000
1969-12-19	90.61	92.34	90.33	91.38	15420000
1969-12-22	91.38	92.03	90.1	90.58	12680000
1969-12-23	90.58	91.13	89.4	90.23	13890000
1969-12-24	90.23	91.89	89.93	91.18	11670000
1969-12-26	91.18	92.3	90.94	91.89	6750000
1969-12-29	91.89	92.49	90.66	91.25	12500000
1969-12-30	91.25	92.2	90.47	91.6	15790000
1969-12-31	91.6	92.94	91.15	92.06	19380000
1970-01-02	92.06	93.54	91.79	93	8050000
1970-01-05	93	94.25	92.53	93.46	11490000
1970-01-06	93.46	93.81	92.13	92.82	11460000
1970-01-07	92.82	93.38	91.93	92.63	10010000
1970-01-08	92.63	93.47	91.99	92.68	10670000
1970-01-09	92.68	93.25	91.82	92.4	9380000
1970-01-12	92.4	92.67	91.2	91.7	8900000
1970-01-13	91.7	92.61	90.99	91.92	9870000
1970-01-14	91.92	92.4	90.88	91.65	10380000
1970-01-15	91.65	92.35	90.73	91.68	11120000
1970-01-16	91.68	92.49	90.36	90.92	11940000
1970-01-19	90.72	90.72	89.14	89.65	9500000
1970-01-20	89.65	90.45	88.64	89.83	11050000
1970-01-21	89.83	90.61	89.2	89.95	9880000
1970-01-22	89.95	90.8	89.2	90.04	11050000
1970-01-23	90.04	90.45	88.74	89.37	11000000
1970-01-26	89.23	89.23	87.49	88.17	10670000
1970-01-27	88.17	88.54	86.92	87.62	9630000
1970-01-28	87.62	88.24	86.44	86.79	10510000
1970-01-29	86.79	87.09	85.02	85.69	12210000
1970-01-30	85.69	86.33	84.42	85.02	12320000
1970-02-02	85.02	86.76	84.76	85.75	13440000
1970-02-03	85.75	87.54	84.64	86.77	16050000
1970-02-04	86.77	87.66	85.59	86.24	11040000
1970-02-05	86.24	86.62	84.95	85.9	9430000
1970-02-06	85.9	86.88	85.23	86.33	10150000
1970-02-09	86.33	87.85	86.16	87.01	10830000
1970-02-10	87.01	87.4	85.58	86.1	10110000
1970-02-11	86.1	87.38	85.3	86.94	12260000
1970-02-12	86.94	87.54	85.93	86.73	10010000
1970-02-13	86.73	87.3	85.71	86.54	11060000
1970-02-16	86.54	87.3	85.8	86.47	19780000
1970-02-17	86.47	87.08	85.57	86.37	10140000
1970-02-18	86.37	88.07	86.19	87.44	11950000
1970-02-19	87.44	88.7	86.94	87.76	12890000
1970-02-20	87.76	88.74	86.87	88.03	10790000
1970-02-24	88.03	88.91	87.28	87.99	10810000
1970-02-25	87.99	89.8	87.11	89.35	13210000
1970-02-26	89.35	89.63	87.63	88.9	11540000
1970-02-27	88.9	90.33	88.42	89.5	12890000
1970-03-02	89.5	90.8	88.92	89.71	12270000
1970-03-03	89.71	90.67	88.96	90.23	11700000
1970-03-04	90.23	91.05	89.32	90.04	11850000
1970-03-05	90.04	90.99	89.38	90	11370000
1970-03-06	90	90.36	88.84	89.44	10980000
1970-03-09	89.43	89.43	87.94	88.51	9760000
1970-03-10	88.51	89.41	87.89	88.75	9450000
1970-03-11	88.75	89.58	88.11	88.69	9180000
1970-03-12	88.69	89.09	87.68	88.33	9140000
1970-03-13	88.33	89.43	87.29	87.86	9560000
1970-03-16	87.86	87.97	86.39	86.91	8910000
1970-03-17	86.91	87.86	86.36	87.29	9090000
1970-03-18	87.29	88.28	86.93	87.54	9790000
1970-03-19	87.54	88.2	86.88	87.42	8930000
1970-03-20	87.42	87.77	86.43	87.06	7910000
1970-03-23	87.06	87.64	86.19	86.99	7330000
1970-03-24	86.99	88.43	86.9	87.98	8840000
1970-03-25	88.11	91.07	88.11	89.77	17500000
1970-03-26	89.77	90.65	89.18	89.92	11350000
1970-03-30	89.92	90.41	88.91	89.63	9600000
1970-03-31	89.63	90.17	88.85	89.63	8370000
1970-04-01	89.63	90.62	89.3	90.07	9810000
1970-04-02	90.07	90.7	89.28	89.79	10520000
1970-04-03	89.79	90.16	88.81	89.39	9920000
1970-04-06	89.39	89.61	88.15	88.76	8380000
1970-04-07	88.76	89.31	87.94	88.52	8490000
1970-04-08	88.52	89.09	87.83	88.49	9070000
1970-04-09	88.49	89.32	87.96	88.53	9060000
1970-04-10	88.53	89.14	87.82	88.24	10020000
1970-04-13	88.24	88.67	87.15	87.64	8810000
1970-04-14	87.64	87.73	86.01	86.89	10840000
1970-04-15	86.89	87.71	86.53	86.73	9410000
1970-04-16	86.73	87.13	85.51	85.88	10250000
1970-04-17	85.88	86.36	84.75	85.67	10990000
1970-04-20	85.67	86.36	84.99	85.83	8280000
1970-04-21	85.83	86.54	84.99	85.38	8490000
1970-04-22	85.38	85.51	83.84	84.27	10780000
1970-04-23	84.27	84.3	82.61	83.04	11050000
1970-04-24	83.04	83.62	81.96	82.77	10410000
1970-04-27	82.77	83.08	81.08	81.46	10240000
1970-04-28	81.46	82.16	79.86	80.27	12620000
1970-04-29	80.27	83.23	79.31	81.81	15800000
1970-04-30	81.81	82.57	80.76	81.52	9880000
1970-05-01	81.52	82.32	80.27	81.44	8290000
1970-05-04	81.28	81.28	78.85	79.37	11450000
1970-05-05	79.37	79.83	78.02	78.6	10580000
1970-05-06	78.6	80.91	78.23	79.47	14380000
1970-05-07	79.47	80.6	78.89	79.83	9530000
1970-05-08	79.83	80.15	78.71	79.44	6930000
1970-05-11	79.44	79.72	78.29	78.6	6650000
1970-05-12	78.6	79.15	77.06	77.85	10850000
1970-05-13	77.75	77.75	75.92	76.53	10720000
1970-05-14	76.53	76.64	74.03	75.44	13920000
1970-05-15	75.44	77.42	74.59	76.9	14570000
1970-05-18	76.9	77.68	76.07	76.96	8280000
1970-05-19	76.96	77.2	75.21	75.46	9480000
1970-05-20	75.35	75.35	73.25	73.52	13020000
1970-05-21	73.51	73.51	70.94	72.16	16710000
1970-05-22	72.16	73.42	71.42	72.25	12170000
1970-05-25	72.16	72.16	69.92	70.25	12660000
1970-05-26	70.25	71.17	68.61	69.29	17030000
1970-05-27	69.37	73.22	69.37	72.77	17460000
1970-05-28	72.77	75.44	72.59	74.61	18910000
1970-05-29	74.61	76.92	73.53	76.55	14630000
1970-06-01	76.55	78.4	75.84	77.84	15020000
1970-06-02	77.84	78.73	76.51	77.84	13480000
1970-06-03	77.84	79.22	76.97	78.52	16600000
1970-06-04	78.52	79.42	76.99	77.36	14380000
1970-06-05	77.36	77.48	75.25	76.17	12450000
1970-06-08	76.17	77.37	75.3	76.29	8040000
1970-06-09	76.29	79.96	75.58	76.25	7050000
1970-06-10	76.25	76.62	74.92	75.48	7240000
1970-06-11	75.48	75.52	73.96	74.45	7770000
1970-06-12	74.45	74.84	73.25	73.88	8890000
1970-06-15	73.88	75.27	73.67	74.58	6920000
1970-06-16	74.58	76.76	74.21	76.15	11330000
1970-06-17	76.15	78.04	75.63	76	9870000
1970-06-18	76	77.17	74.99	76.51	8870000
1970-06-19	76.51	78.05	76.31	77.05	10980000
1970-06-22	77.05	77.43	75.61	76.64	8700000
1970-06-23	76.64	76.83	74.52	74.76	10790000
1970-06-24	74.76	75.42	73.4	73.97	12630000
1970-06-25	73.97	74.93	73.3	74.02	8200000
1970-06-26	74.02	74.68	73.09	73.47	9160000
1970-06-29	73.47	73.86	72.34	72.89	8770000
1970-06-30	72.89	73.89	72.25	72.72	9280000
1970-07-01	72.72	73.66	72.11	72.94	8610000
1970-07-02	72.94	73.92	72.43	72.92	8440000
1970-07-06	72.92	73.12	71.38	71.78	9340000
1970-07-07	71.78	72.32	70.69	71.23	10470000
1970-07-08	71.23	73.3	70.99	73	10970000
1970-07-09	73	74.77	72.88	74.06	12820000
1970-07-10	74.06	75.21	73.49	74.45	10160000
1970-07-13	74.45	75.37	73.83	74.55	7450000
1970-07-14	74.55	75.04	73.78	74.42	7360000
1970-07-15	74.42	75.68	74.06	75.23	8860000
1970-07-16	75.23	77.09	75.12	76.34	12200000
1970-07-17	76.37	78.23	76.37	77.69	13870000
1970-07-20	77.69	78.72	77.04	77.79	11660000
1970-07-21	77.79	77.94	76.39	76.98	9940000
1970-07-22	76.98	78.2	76.22	77.03	12460000
1970-07-23	77.03	78.51	76.46	78	12460000
1970-07-24	78	78.48	76.96	77.82	9520000
1970-07-27	77.82	78.27	77.07	77.65	7460000
1970-07-28	77.65	78.35	76.96	77.77	9040000
1970-07-29	77.77	78.81	77.28	78.04	12580000
1970-07-30	78.04	78.66	77.36	78.07	10430000
1970-07-31	78.07	79.03	77.44	78.05	11640000
1970-08-03	78.05	78.24	76.56	77.02	7650000
1970-08-04	77.02	77.56	76.12	77.19	8310000
1970-08-05	77.19	77.86	76.59	77.18	7660000
1970-08-06	77.18	77.68	76.39	77.08	7560000
1970-08-07	77.08	78.09	76.46	77.28	9370000
1970-08-10	77.28	77.4	75.72	76.2	7580000
1970-08-11	76.2	76.33	75.16	75.82	7330000
1970-08-12	75.82	76.24	75.04	75.42	7440000
1970-08-13	75.42	75.69	74.13	74.76	8640000
1970-08-14	74.76	75.74	74.39	75.18	7850000
1970-08-17	75.18	75.79	74.52	75.33	6940000
1970-08-18	75.33	76.79	75.3	76.2	9500000
1970-08-19	76.2	77.58	76.01	76.96	9870000
1970-08-20	76.96	77.99	76.3	77.84	10170000
1970-08-21	77.84	79.6	77.46	79.24	13420000
1970-08-24	79.41	81.62	79.41	80.99	18910000
1970-08-25	80.99	81.81	79.69	81.12	17520000
1970-08-26	81.12	82.26	80.6	81.21	15970000
1970-08-27	81.21	81.91	80.13	81.08	12440000
1970-08-28	81.08	82.47	80.69	81.86	13820000
1970-08-31	81.86	82.33	80.95	81.52	10740000
1970-09-01	81.52	81.8	80.43	80.95	10960000
1970-09-02	80.95	81.35	79.95	80.96	9710000
1970-09-03	80.96	82.63	80.88	82.09	14110000
1970-09-04	82.09	83.42	81.79	82.83	15360000
1970-09-08	82.83	83.69	81.48	83.04	17110000
1970-09-09	83.04	83.78	81.9	82.79	16250000
1970-09-10	82.79	82.98	81.62	82.3	11900000
1970-09-11	82.3	83.19	81.81	82.52	12140000
1970-09-14	82.52	83.13	81.43	82.07	11900000
1970-09-15	82.07	82.11	80.75	81.36	9830000
1970-09-16	81.36	82.57	80.61	81.79	12090000
1970-09-17	81.79	83.09	81.51	82.29	15530000
1970-09-18	82.29	83.5	81.77	82.62	15900000
1970-09-21	82.62	83.15	81.52	81.91	12540000
1970-09-22	81.91	82.24	80.82	81.86	12110000
1970-09-23	81.86	83.15	81.52	81.91	16940000
1970-09-24	81.91	82.24	80.82	81.66	21340000
1970-09-25	81.66	83.6	81.41	82.83	20470000
1970-09-28	82.83	84.56	82.61	83.91	14390000
1970-09-29	83.91	84.57	83.11	83.86	17880000
1970-09-30	83.86	84.99	82.78	84.3	14830000
1970-10-01	84.3	84.7	83.46	84.32	9700000
1970-10-02	84.32	85.56	84.06	85.16	15420000
1970-10-05	85.16	86.99	85.01	86.47	19760000
1970-10-06	86.47	87.75	86.04	86.85	20240000
1970-10-07	86.85	87.47	85.55	86.89	15610000
1970-10-08	86.89	87.37	85.55	85.95	14500000
1970-10-09	85.95	86.25	84.54	85.08	13980000
1970-10-12	85.05	85.05	83.58	84.17	8570000
1970-10-13	84.17	84.7	83.24	84.06	9500000
1970-10-14	84.06	84.83	83.42	84.19	9920000
1970-10-15	84.19	85.28	83.82	84.65	11250000
1970-10-16	84.65	85.21	83.83	84.28	11300000
1970-10-19	84.28	84.29	82.81	83.15	9890000
1970-10-20	83.15	84.19	82.62	83.64	10630000
1970-10-21	83.64	84.72	83.21	83.66	11330000
1970-10-22	83.66	84.04	82.77	83.38	9000000
1970-10-23	83.38	84.3	82.91	83.77	10270000
1970-10-26	83.77	84.26	82.89	83.31	9200000
1970-10-27	83.31	83.73	82.52	83.12	9680000
1970-10-28	83.12	83.81	82.29	83.43	10660000
1970-10-29	83.43	84.1	82.82	83.36	10440000
1970-10-30	83.36	83.8	82.52	83.25	10520000
1970-11-02	83.25	83.99	82.66	83.51	9470000
1970-11-03	83.51	84.77	83.21	84.22	11760000
1970-11-04	84.22	85.26	83.82	84.39	12180000
1970-11-05	84.39	84.79	83.53	84.1	10800000
1970-11-06	84.1	84.73	83.55	84.22	9970000
1970-11-09	84.22	85.27	83.82	84.67	10890000
1970-11-10	84.67	85.69	84.18	84.79	12030000
1970-11-11	84.79	86.24	84.69	85.03	13520000
1970-11-12	85.03	85.54	83.81	84.15	12520000
1970-11-13	84.15	84.33	82.92	83.37	11890000
1970-11-16	83.37	83.75	82.34	83.24	9160000
1970-11-17	83.24	84.17	82.81	83.47	9450000
1970-11-18	83.47	83.53	82.41	82.79	9850000
1970-11-19	82.79	83.48	82.23	82.91	9280000
1970-11-20	82.91	84.06	82.49	83.72	10920000
1970-11-23	83.72	84.92	83.47	84.24	12720000
1970-11-24	84.24	85.18	83.59	84.78	12560000
1970-11-25	84.78	85.7	84.35	85.09	13490000
1970-11-27	85.09	86.21	84.67	85.93	10130000
1970-11-30	85.93	87.6	85.79	87.2	17700000
1970-12-01	87.2	88.61	86.11	87.47	20170000
1970-12-02	87.47	88.83	86.72	88.48	17960000
1970-12-03	88.48	89.87	88.11	88.9	20480000
1970-12-04	88.9	89.89	88.12	89.46	15980000
1970-12-07	89.46	90.39	88.76	89.94	15530000
1970-12-08	89.94	90.47	88.87	89.47	14370000
1970-12-09	89.47	90.03	88.48	89.54	13550000
1970-12-10	89.54	90.87	89.01	89.92	14610000
1970-12-11	89.92	90.93	89.44	90.26	15790000
1970-12-14	90.26	90.81	89.28	89.8	13810000
1970-12-15	89.8	90.32	88.93	89.66	13420000
1970-12-16	89.66	90.22	88.77	89.72	14240000
1970-12-17	89.72	90.61	89.31	90.04	13660000
1970-12-18	90.04	90.77	89.42	90.22	14360000
1970-12-21	90.22	90.77	89.36	89.94	12690000
1970-12-22	89.94	90.84	89.35	90.04	14510000
1970-12-23	90.04	90.86	89.35	90.1	15400000
1970-12-24	90.1	91.08	89.81	90.61	12140000
1970-12-28	90.61	91.49	90.28	91.09	12290000
1970-12-29	91.09	92.38	90.73	92.08	17750000
1970-12-30	92.08	92.99	91.6	92.27	19140000
1970-12-31	92.27	92.79	91.36	92.15	13390000
1971-01-04	92.15	92.19	90.64	91.15	10010000
1971-01-05	91.15	92.28	90.69	91.8	12600000
1971-01-06	91.8	93	91.5	92.35	16960000
1971-01-07	92.35	93.26	91.75	92.38	16460000
1971-01-08	92.38	93.02	91.6	92.19	14100000
1971-01-11	92.19	92.67	90.99	91.98	14720000
1971-01-12	91.98	93.28	91.63	92.72	17820000
1971-01-13	92.72	93.66	91.88	92.56	19070000
1971-01-14	92.56	93.36	91.67	92.8	17600000
1971-01-15	92.8	93.94	92.25	93.03	18010000
1971-01-18	93.03	94.11	92.63	93.41	15400000
1971-01-19	93.41	94.28	92.85	93.76	15800000
1971-01-20	93.76	94.53	93.07	93.78	18330000
1971-01-21	93.78	94.69	93.15	94.19	19060000
1971-01-22	94.19	95.53	93.96	94.88	21680000
1971-01-25	94.88	95.93	94.16	95.28	19050000
1971-01-26	95.28	96.36	94.69	95.59	21380000
1971-01-27	95.59	95.78	93.96	94.89	20640000
1971-01-28	94.89	95.78	94.12	95.21	18840000
1971-01-29	95.21	96.49	94.79	95.88	20960000
1971-02-01	95.88	97.05	95.38	96.42	20650000
1971-02-02	96.42	97.19	95.6	96.43	22030000
1971-02-03	96.43	97.19	95.58	96.63	21680000
1971-02-04	96.63	97.26	95.69	96.62	20860000
1971-02-05	96.62	97.58	95.84	96.93	20480000
1971-02-08	96.93	98.04	96.13	97.45	25590000
1971-02-09	97.45	98.5	96.9	97.51	28250000
1971-02-10	97.51	97.97	96.23	97.39	19040000
1971-02-11	97.39	98.49	96.99	97.91	19260000
1971-02-12	97.91	98.96	97.56	98.43	18470000
1971-02-16	98.43	99.59	97.85	98.66	21350000
1971-02-17	98.66	99.32	97.32	98.2	18720000
1971-02-18	98.2	98.6	96.96	97.56	16650000
1971-02-19	97.56	97.79	96.25	96.74	17860000
1971-02-22	96.65	96.65	94.97	95.72	15840000
1971-02-23	95.72	96.67	94.92	96.09	15080000
1971-02-24	96.09	97.34	95.86	96.73	15930000
1971-02-25	96.73	97.71	96.08	96.96	16200000
1971-02-26	96.96	97.54	95.84	96.75	17250000
1971-03-01	96.75	97.48	96.11	97	13020000
1971-03-02	97	97.6	96.32	96.98	14870000
1971-03-03	96.98	97.54	96.3	96.95	14680000
1971-03-04	96.95	98.38	96.9	97.92	17350000
1971-03-05	97.92	99.49	97.82	98.96	22430000
1971-03-08	98.96	99.44	98.42	99.38	19340000
1971-03-09	99.38	100.31	98.72	99.46	20490000
1971-03-10	99.46	100.1	98.63	99.3	17220000
1971-03-11	99.3	100.29	98.57	99.39	19830000
1971-03-12	99.39	100.09	98.64	99.57	14680000
1971-03-15	99.57	101.15	99.12	100.71	18920000
1971-03-16	100.71	101.94	100.36	101.21	22270000
1971-03-17	101.21	101.66	99.98	101.12	17070000
1971-03-18	101.12	102.03	100.43	101.19	17910000
1971-03-19	101.19	101.74	100.35	101.01	15150000
1971-03-22	101.01	101.46	100.08	100.62	14290000
1971-03-23	100.62	101.06	99.62	100.28	16470000
1971-03-24	100.28	100.63	99.15	99.62	15770000
1971-03-25	99.62	100.03	98.36	99.61	15870000
1971-03-26	99.61	100.65	99.18	99.95	15560000
1971-03-29	99.95	100.74	99.36	100.03	13650000
1971-03-30	100.03	100.86	99.41	100.26	15430000
1971-03-31	100.26	101.05	99.69	100.31	17610000
1971-04-01	100.31	100.99	99.63	100.39	13470000
1971-04-02	100.39	101.23	99.86	100.56	14520000
1971-04-05	100.56	101.41	99.88	100.79	16040000
1971-04-06	100.79	102.11	100.3	101.51	19990000
1971-04-07	101.51	102.87	101.13	101.98	22270000
1971-04-08	101.98	102.86	101.3	102.1	17590000
1971-04-12	102.1	103.54	101.75	102.88	19410000
1971-04-13	102.88	103.96	102.25	102.98	23200000
1971-04-14	102.98	104.01	102.28	103.37	19440000
1971-04-15	103.37	104.4	102.76	103.52	22540000
1971-04-16	103.52	104.18	102.68	103.49	18280000
1971-04-19	103.49	104.63	103.09	104.01	17730000
1971-04-20	104.01	104.58	103.06	103.61	17880000
1971-04-21	103.61	104.16	102.55	103.36	17040000
1971-04-22	103.36	104.27	102.58	103.56	19270000
1971-04-23	103.56	104.63	102.79	104.05	20150000
1971-04-26	104.05	104.83	103.19	103.94	18860000
1971-04-27	103.94	105.07	103.23	104.59	21250000
1971-04-28	104.59	105.6	103.85	104.77	24820000
1971-04-29	104.77	105.58	103.9	104.63	20340000
1971-04-30	104.63	104.96	103.25	103.95	17490000
1971-05-03	103.95	104.11	102.37	103.29	16120000
1971-05-04	103.29	104.36	102.71	103.79	17310000
1971-05-05	103.79	104.28	102.68	103.78	17270000
1971-05-06	103.78	104.42	102.8	103.23	19300000
1971-05-07	103.23	103.5	101.86	102.87	16490000
1971-05-10	102.87	103.15	101.71	102.36	12810000
1971-05-11	102.36	103.37	101.5	102.62	17730000
1971-05-12	102.62	103.57	102.12	102.9	15140000
1971-05-13	102.9	103.57	101.98	102.69	17640000
1971-05-14	102.69	103.17	101.65	102.21	16430000
1971-05-17	102.08	102.08	100.25	100.69	15980000
1971-05-18	100.69	101.62	99.68	100.83	17640000
1971-05-19	100.83	101.75	100.3	101.07	17640000
1971-05-20	101.07	102.17	100.61	101.31	11740000
1971-05-21	101.31	101.84	100.41	100.99	12090000
1971-05-24	100.99	101.24	99.72	100.13	12060000
1971-05-25	100.13	100.39	98.73	99.47	16050000
1971-05-26	99.47	100.49	98.93	99.59	13550000
1971-05-27	99.59	100.14	98.78	99.4	12610000
1971-05-28	99.4	100.17	98.68	99.63	11760000
1971-06-01	99.63	100.76	99.22	100.2	11930000
1971-06-02	100.2	101.53	99.89	100.96	17740000
1971-06-03	100.96	102.07	100.3	101.01	18790000
1971-06-04	101.01	101.88	100.43	101.3	14400000
1971-06-07	101.3	102.02	100.55	101.09	13800000
1971-06-08	101.09	101.5	99.91	100.32	13610000
1971-06-09	100.32	100.97	99.28	100.29	14250000
1971-06-10	100.29	101.23	99.78	100.64	12450000
1971-06-11	100.64	101.71	100.18	101.07	12270000
1971-06-14	101.07	101.28	99.78	100.22	11530000
1971-06-15	100.22	101.1	99.45	100.32	13550000
1971-06-16	100.32	101.29	99.68	100.52	14300000
1971-06-17	100.52	101.37	99.87	100.5	13980000
1971-06-18	100.5	100.63	98.65	98.97	15040000
1971-06-21	98.97	99.18	97.22	97.87	16490000
1971-06-22	97.87	98.66	96.92	97.59	15200000
1971-06-23	97.59	98.95	97.36	98.41	12640000
1971-06-24	98.41	99	97.59	98.13	11360000
1971-06-25	98.13	98.66	97.33	97.99	10580000
1971-06-28	97.99	98.48	97.02	97.74	9810000
1971-06-29	97.74	99.39	97.61	98.82	14460000
1971-06-30	98.82	100.29	98.68	98.7	15410000
1971-07-01	99.16	100.65	99.16	99.78	13090000
1971-07-02	99.78	100.31	99.09	99.78	9960000
1971-07-06	99.78	100.35	99.1	99.76	10440000
1971-07-07	99.76	100.83	99.25	100.04	14520000
1971-07-08	100.04	101.03	99.59	100.34	13920000
1971-07-09	100.34	101.33	99.86	100.69	12640000
1971-07-12	100.69	101.52	100.19	100.82	12020000
1971-07-13	100.82	101.06	99.07	99.5	13540000
1971-07-14	99.5	99.83	98.23	99.22	14360000
1971-07-15	99.22	100.48	98.76	99.28	13080000
1971-07-16	99.28	100.35	98.64	99.11	13870000
1971-07-19	99.11	99.57	98.11	98.93	11430000
1971-07-20	98.93	100.01	98.6	99.32	12540000
1971-07-21	99.32	100	98.74	99.28	11920000
1971-07-22	99.28	99.82	98.5	99.11	12570000
1971-07-23	99.11	99.6	98.26	98.94	12370000
1971-07-26	98.94	99.47	96.67	98.14	9930000
1971-07-27	98.14	98.99	97.42	97.78	11560000
1971-07-28	97.78	98.15	96.51	97.07	13940000
1971-07-29	97.07	97.22	95.37	96.02	14570000
1971-07-30	96.02	96.78	95.08	95.58	12970000
1971-08-02	95.58	96.76	95.22	95.96	11870000
1971-08-03	95.96	96.11	94.06	94.51	13490000
1971-08-04	94.51	95.34	93.35	93.89	15410000
1971-08-05	93.89	94.89	93.33	94.09	12100000
1971-08-06	94.09	94.91	93.63	94.25	9490000
1971-08-09	94.25	94.55	93.17	93.53	8110000
1971-08-10	93.53	94.13	92.81	93.54	9460000
1971-08-11	93.54	95.06	93.35	94.66	11370000
1971-08-12	94.81	96.5	94.81	96	15910000
1971-08-13	96	96.53	95.19	95.69	9960000
1971-08-16	97.9	100.96	97.9	98.76	31730000
1971-08-17	98.76	101	98.49	99.99	26790000
1971-08-18	99.99	100.19	98.06	98.6	20680000
1971-08-19	98.6	99.07	97.35	98.16	14190000
1971-08-20	98.16	98.94	97.52	98.33	11890000
1971-08-23	98.33	99.96	98.09	99.25	13040000
1971-08-24	99.25	101.02	99.15	100.4	18700000
1971-08-25	100.4	101.51	99.77	100.41	18280000
1971-08-26	100.41	101.12	99.4	100.24	13990000
1971-08-27	100.24	101.22	99.76	100.48	12490000
1971-08-30	100.48	100.89	99.17	99.52	11140000
1971-08-31	99.52	99.76	98.32	99.03	10430000
1971-09-01	99.03	99.84	98.5	99.07	10770000
1971-09-02	99.07	99.8	98.52	99.29	10690000
1971-09-03	99.29	100.93	99.1	100.69	14040000
1971-09-07	100.69	102.25	100.43	101.15	17080000
1971-09-08	101.15	101.94	100.52	101.34	14230000
1971-09-09	101.34	101.88	100.38	100.8	15790000
1971-09-10	100.8	101.01	99.69	100.42	11380000
1971-09-13	100.42	100.84	99.49	100.07	10000000
1971-09-14	100.07	100.35	98.99	99.34	11410000
1971-09-15	99.34	100.24	98.79	99.77	11080000
1971-09-16	99.77	100.35	99.07	99.66	10550000
1971-09-17	99.66	100.52	99.26	99.96	11020000
1971-09-20	99.96	100.4	99.14	99.68	9540000
1971-09-21	99.68	100.08	98.71	99.34	10640000
1971-09-22	99.34	99.72	98.15	98.47	14250000
1971-09-23	98.47	99.12	97.61	98.38	13250000
1971-09-24	98.38	99.35	97.78	98.15	13460000
1971-09-27	98.15	98.41	96.97	97.62	10220000
1971-09-28	97.62	98.55	97.12	97.88	11250000
1971-09-29	97.88	98.51	97.29	97.9	8580000
1971-09-30	97.9	98.97	97.48	98.34	13490000
1971-10-01	98.34	99.49	97.96	98.93	13400000
1971-10-04	98.93	100.04	98.62	99.21	14570000
1971-10-05	99.21	99.78	98.34	99.11	12360000
1971-10-06	99.11	100.13	98.49	99.82	15630000
1971-10-07	99.82	100.96	99.42	100.02	17780000
1971-10-08	100.02	100.3	98.87	99.36	13870000
1971-10-11	99.36	99.62	98.58	99.21	7800000
1971-10-12	99.21	100.2	98.62	99.57	14340000
1971-10-13	99.57	100.08	98.61	99.03	13540000
1971-10-14	99.03	99.25	97.74	98.13	12870000
1971-10-15	98.13	98.45	97.03	97.79	13120000
1971-10-18	97.79	98.33	96.98	97.35	10420000
1971-10-19	97.35	97.66	96.05	97	13040000
1971-10-20	97	97.45	95.23	95.65	16340000
1971-10-21	95.65	96.33	94.59	95.6	14990000
1971-10-22	95.6	96.83	94.97	95.57	14560000
1971-10-25	95.57	95.76	94.57	95.1	7340000
1971-10-26	95.02	95.02	94.38	94.74	13390000
1971-10-27	94.74	94.99	93.39	93.79	13480000
1971-10-28	93.79	94.75	92.96	93.96	15530000
1971-10-29	93.96	94.71	93.28	94.23	11710000
1971-11-01	94.23	94.43	92.48	92.8	10960000
1971-11-02	92.8	93.73	91.84	93.18	13330000
1971-11-03	93.27	95.31	93.27	94.91	14590000
1971-11-04	94.91	96.08	94.37	94.79	15750000
1971-11-05	94.79	95.01	93.64	94.46	10780000
1971-11-08	94.46	94.97	93.78	94.39	8520000
1971-11-09	94.39	95.31	93.94	94.46	12080000
1971-11-10	94.46	94.84	93.1	93.41	13410000
1971-11-11	93.41	93.54	91.64	92.12	13310000
1971-11-12	92.12	92.9	90.93	92.12	14540000
1971-11-15	92.12	92.69	91.38	91.81	9370000
1971-11-16	91.81	93.15	91.21	92.71	13300000
1971-11-17	92.71	93.35	91.8	92.85	12840000
1971-11-18	92.85	93.62	91.88	92.13	13010000
1971-11-19	92.13	92.38	90.95	91.61	12420000
1971-11-22	91.61	92.12	90.51	90.79	11390000
1971-11-23	90.79	91.1	89.34	90.16	16840000
1971-11-24	90.16	91.14	89.73	90.33	11870000
1971-11-26	90.33	92.19	90.27	91.94	10870000
1971-11-29	92.04	94.9	92.04	93.41	18910000
1971-11-30	93.41	94.43	92.51	93.99	18320000
1971-12-01	93.99	96.12	93.95	95.44	21040000
1971-12-02	95.44	96.59	94.73	95.84	17780000
1971-12-03	95.84	97.57	95.36	97.06	16760000
1971-12-06	97.06	98.17	96.07	96.51	17480000
1971-12-07	96.51	97.35	95.4	96.87	15250000
1971-12-08	96.87	97.65	96.08	96.92	16650000
1971-12-09	96.96	96.96	96.96	96.96	14710000
1971-12-10	97.69	97.69	97.69	97.69	17510000
1971-12-13	97.97	97.97	97.97	97.97	17020000
1971-12-14	97.67	97.67	97.67	97.67	16070000
1971-12-15	98.54	98.54	98.54	98.54	16890000
1971-12-16	99.74	99.74	99.74	99.74	21070000
1971-12-17	100.26	100.26	100.26	100.26	18270000
1971-12-20	101.55	101.55	101.55	101.55	23810000
1971-12-21	101.8	101.8	101.8	101.8	20460000
1971-12-22	101.18	101.18	101.18	101.18	18930000
1971-12-23	100.74	100.74	100.74	100.74	16000000
1971-12-27	100.95	100.95	100.95	100.95	11890000
1971-12-28	101.95	101.95	101.95	101.95	15090000
1971-12-29	102.21	102.21	102.21	102.21	17150000
1971-12-30	101.78	101.78	101.78	101.78	13810000
1971-12-31	102.09	102.09	102.09	102.09	14040000
1972-01-03	102.09	102.85	101.19	101.67	12570000
1972-01-04	101.67	102.59	100.87	102.09	15190000
1972-01-05	102.09	103.69	101.9	103.06	21350000
1972-01-06	103.06	104.2	102.66	103.51	21100000
1972-01-07	103.51	104.29	102.38	103.47	17140000
1972-01-10	103.47	103.97	102.44	103.32	15320000
1972-01-11	103.32	104.3	102.85	103.65	17970000
1972-01-12	103.65	104.66	103.05	103.59	20970000
1972-01-13	103.59	103.8	102.29	102.99	16410000
1972-01-14	102.99	103.89	102.41	103.39	14960000
1972-01-17	103.39	104.24	102.8	103.7	15860000
1972-01-18	103.7	104.85	103.35	104.05	21070000
1972-01-19	104.05	104.61	102.83	103.88	18800000
1972-01-20	103.88	105	103.32	103.88	20210000
1972-01-21	103.88	104.4	102.75	103.65	18810000
1972-01-24	103.65	104.03	102.2	102.57	15640000
1972-01-25	102.57	103.59	101.63	102.7	17570000
1972-01-26	102.7	103.31	101.81	102.5	14940000
1972-01-27	102.5	103.93	102.2	103.5	20360000
1972-01-28	103.5	104.98	103.22	104.16	25000000
1972-01-31	104.16	104.88	103.3	103.94	18250000
1972-02-01	103.94	104.57	103.1	104.01	19600000
1972-02-02	104.01	105.41	103.5	104.68	24070000
1972-02-03	104.68	105.43	103.85	104.64	19880000
1972-02-04	104.64	105.48	104.05	104.86	17890000
1972-02-07	104.86	105.46	103.97	104.54	16930000
1972-02-08	104.54	105.22	103.9	104.74	17390000
1972-02-09	104.74	106.03	104.36	105.55	19850000
1972-02-10	105.55	106.69	104.97	105.59	23460000
1972-02-11	105.59	105.91	104.45	105.08	17850000
1972-02-14	105.08	105.53	104.03	104.59	15840000
1972-02-15	104.59	105.59	104.1	105.03	17770000
1972-02-16	105.03	106.25	104.65	105.62	20670000
1972-02-17	105.62	106.65	104.96	105.59	22330000
1972-02-18	105.59	106.01	104.47	105.28	16590000
1972-02-22	105.28	106.18	104.65	105.29	16670000
1972-02-23	105.29	106.18	104.72	105.38	16770000
1972-02-24	105.38	106.24	104.76	105.45	16000000
1972-02-25	105.45	106.73	105.04	106.18	18180000
1972-02-28	106.18	107.04	105.37	106.19	18200000
1972-02-29	106.19	107.16	105.45	106.57	20320000
1972-03-01	106.57	108.13	106.21	107.35	23670000
1972-03-02	107.35	108.39	106.63	107.32	22200000
1972-03-03	107.32	108.51	106.78	107.94	20420000
1972-03-06	107.94	109.4	107.64	108.77	21000000
1972-03-07	108.77	109.72	108.02	108.87	22640000
1972-03-08	108.87	109.68	108.04	108.96	21290000
1972-03-09	108.96	109.75	108.19	108.94	21460000
1972-03-10	108.94	109.37	107.77	108.38	19690000
1972-03-13	108.38	108.52	106.71	107.33	16730000
1972-03-14	107.33	108.2	106.71	107.61	22370000
1972-03-15	107.61	108.55	107.09	107.75	19460000
1972-03-16	107.75	108.22	106.55	107.5	16700000
1972-03-17	107.5	108.61	106.89	107.92	16040000
1972-03-20	107.92	108.81	107.18	107.59	16420000
1972-03-21	107.59	107.68	105.86	106.69	18610000
1972-03-22	106.69	107.52	106	106.84	15400000
1972-03-23	106.84	108.33	106.67	107.75	18380000
1972-03-24	107.75	108.36	106.95	107.52	15390000
1972-03-27	107.52	108	106.53	107.3	12180000
1972-03-28	107.3	108.08	106.22	107.17	15380000
1972-03-29	107.17	107.41	105.98	106.49	13860000
1972-03-30	106.49	107.67	106.07	107.2	14360000
1972-04-03	107.2	108.26	106.75	107.48	14990000
1972-04-04	107.48	108.62	106.77	108.12	18110000
1972-04-05	108.12	109.64	107.96	109	22960000
1972-04-06	109	110.29	108.53	109.53	22830000
1972-04-07	109.53	110.15	108.53	109.62	19900000
1972-04-10	109.62	110.54	108.89	109.45	19470000
1972-04-11	109.45	110.38	108.76	109.76	19930000
1972-04-12	109.76	111.11	109.36	110.18	24690000
1972-04-13	110.18	110.79	109.37	109.91	17990000
1972-04-14	109.91	110.56	109.07	109.84	17460000
1972-04-17	109.84	110.22	108.77	109.51	15390000
1972-04-18	109.51	110.64	109.02	109.77	19410000
1972-04-19	109.77	110.35	108.71	109.2	19180000
1972-04-20	109.2	109.69	108.08	109.04	18190000
1972-04-21	109.04	109.92	108.3	108.89	18200000
1972-04-24	108.89	109.19	107.62	108.19	14650000
1972-04-25	108.19	108.29	106.7	107.12	17030000
1972-04-26	107.12	107.89	106.18	106.89	17710000
1972-04-27	106.89	107.89	106.42	107.05	15740000
1972-04-28	107.05	108.28	106.7	107.67	14160000
1972-05-01	107.67	108	106.3	106.69	12880000
1972-05-02	106.69	107.37	105.55	106.08	15370000
1972-05-03	106.08	107.24	105.44	105.99	15900000
1972-05-04	105.99	106.81	105.14	106.25	14790000
1972-05-05	106.25	107.33	105.7	106.63	13210000
1972-05-08	106.63	106.81	105.36	106.14	11250000
1972-05-09	106.06	106.06	103.83	104.74	19910000
1972-05-10	104.74	106.1	104.43	105.42	13870000
1972-05-11	105.42	106.45	104.9	105.77	12900000
1972-05-12	105.77	107.02	105.49	106.38	13990000
1972-05-15	106.38	107.45	106.06	106.86	13600000
1972-05-16	106.86	107.55	106.13	106.66	14070000
1972-05-17	106.66	107.38	106.02	106.89	13600000
1972-05-18	106.89	108.39	106.72	107.94	17370000
1972-05-19	107.94	109.59	107.74	108.98	19580000
1972-05-22	108.98	110.37	108.79	109.69	16030000
1972-05-23	109.69	110.46	108.91	109.78	16410000
1972-05-24	109.78	111.07	109.39	110.31	17870000
1972-05-25	110.31	111.2	109.67	110.46	16480000
1972-05-26	110.46	111.31	109.84	110.66	15730000
1972-05-30	110.66	111.48	109.78	110.35	15810000
1972-05-31	110.35	110.52	108.92	109.53	15230000
1972-06-01	109.53	110.35	108.97	109.69	14910000
1972-06-02	109.69	110.51	108.93	109.73	15400000
1972-06-05	109.73	109.92	108.28	108.82	13450000
1972-06-06	108.82	109.32	107.71	108.21	15980000
1972-06-07	108.21	108.52	106.91	107.65	15220000
1972-06-08	107.65	108.52	106.9	107.28	13820000
1972-06-09	107.28	107.68	106.3	106.86	12790000
1972-06-12	106.86	107.92	106.29	107.01	13390000
1972-06-13	107.01	108.03	106.38	107.55	15710000
1972-06-14	107.55	109.15	107.38	108.39	18320000
1972-06-15	108.39	109.52	107.78	108.44	16940000
1972-06-16	108.44	108.94	107.54	108.36	13010000
1972-06-19	108.36	108.78	107.37	108.11	11660000
1972-06-20	108.11	109.12	107.64	108.56	14970000
1972-06-21	108.56	109.66	107.98	108.79	15510000
1972-06-22	108.79	109.26	107.62	108.68	13410000
1972-06-23	108.68	109.33	107.69	108.27	13940000
1972-06-26	108.23	108.23	106.68	107.48	12720000
1972-06-27	107.48	108.29	106.7	107.37	13750000
1972-06-28	107.37	107.87	106.49	107.02	12140000
1972-06-29	107.02	107.47	105.94	106.82	14610000
1972-06-30	106.82	107.91	106.4	107.14	12860000
1972-07-03	107.14	107.95	106.72	107.49	8140000
1972-07-05	107.49	108.8	107.14	108.1	14710000
1972-07-06	108.28	110.27	108.28	109.04	19520000
1972-07-07	109.04	109.66	108.16	108.69	12900000
1972-07-10	108.69	109.16	107.62	108.11	11700000
1972-07-11	108.11	108.35	106.87	107.32	12830000
1972-07-12	107.32	108.15	106.42	106.89	16150000
1972-07-13	106.89	107.3	105.62	106.28	14740000
1972-07-14	106.28	107.58	105.77	106.8	13910000
1972-07-17	106.8	107.37	105.55	105.88	13170000
1972-07-18	105.88	106.4	104.43	105.83	16820000
1972-07-19	105.83	107.36	105.47	106.14	17880000
1972-07-20	106.14	106.68	105.12	105.81	15050000
1972-07-21	105.81	107.05	104.99	106.66	14010000
1972-07-24	106.66	108.67	106.63	107.92	18020000
1972-07-25	107.92	108.88	107.06	107.6	17180000
1972-07-26	107.6	108.42	106.79	107.53	14130000
1972-07-27	107.53	108.31	106.61	107.28	13870000
1972-07-28	107.28	108.03	106.52	107.38	13050000
1972-07-31	107.38	108.06	106.6	107.39	11120000
1972-08-01	107.39	108.85	107.06	108.4	15540000
1972-08-02	108.4	109.85	108.12	109.29	17920000
1972-08-03	109.29	110.88	108.9	110.14	19970000
1972-08-04	110.14	111.12	109.37	110.43	15700000
1972-08-07	110.43	111.38	109.69	110.61	13220000
1972-08-08	110.61	111.32	109.67	110.69	14550000
1972-08-09	110.69	111.57	109.98	110.86	15730000
1972-08-10	110.86	111.68	110.09	111.05	15260000
1972-08-11	111.05	112.4	110.52	111.95	16570000
1972-08-14	111.95	113.45	111.66	112.55	18870000
1972-08-15	112.55	113.04	111.27	112.06	16670000
1972-08-16	112.06	112.8	110.87	111.66	14950000
1972-08-17	111.66	112.41	110.72	111.34	14360000
1972-08-18	111.34	112.53	110.81	111.76	16150000
1972-08-21	111.76	112.74	110.75	111.72	14290000
1972-08-22	111.72	113.16	111.28	112.41	18560000
1972-08-23	112.41	113.27	111.3	112.26	18670000
1972-08-24	112.26	112.81	110.62	111.02	18280000
1972-08-25	111.02	111.53	109.78	110.67	13840000
1972-08-28	110.67	111.24	109.71	110.23	10720000
1972-08-29	110.23	111.02	109.26	110.41	12300000
1972-08-30	110.41	111.33	109.9	110.57	12470000
1972-08-31	110.57	111.52	110.08	111.09	12340000
1972-09-01	111.09	112.12	110.7	111.51	11600000
1972-09-05	111.51	112.08	110.75	111.23	10630000
1972-09-06	111.23	111.38	110.04	110.55	12010000
1972-09-07	110.55	111.06	109.71	110.29	11090000
1972-09-08	110.29	110.9	109.67	110.15	10980000
1972-09-11	110.15	110.57	109.01	109.51	10710000
1972-09-12	109.51	109.84	107.81	108.47	13560000
1972-09-13	108.47	109.36	107.84	108.9	13070000
1972-09-14	108.9	109.64	108.21	108.93	12500000
1972-09-15	108.93	109.49	108.1	108.81	11690000
1972-09-18	108.81	109.22	107.86	108.61	8880000
1972-09-19	108.61	109.57	108.08	108.55	13330000
1972-09-20	108.55	109.12	107.84	108.6	11980000
1972-09-21	108.6	109.13	107.75	108.43	11940000
1972-09-22	108.43	109.2	107.72	108.52	12570000
1972-09-25	108.52	109.09	107.67	108.05	10920000
1972-09-26	108.05	108.97	107.35	108.12	13150000
1972-09-27	108.12	109.92	107.79	109.66	14620000
1972-09-28	109.66	110.75	108.75	110.35	14710000
1972-09-29	110.35	110.55	108.05	110.55	16250000
1972-10-02	110.55	110.98	109.49	110.16	12440000
1972-10-03	110.16	110.9	109.47	110.3	13090000
1972-10-04	110.3	111.35	109.58	110.09	16640000
1972-10-05	110.09	110.52	108.49	108.89	17730000
1972-10-06	108.89	110.49	107.78	109.62	16630000
1972-10-09	109.62	110.44	109.28	109.9	7940000
1972-10-10	109.9	111.11	109.32	109.99	13310000
1972-10-11	109.99	110.51	108.77	109.5	11900000
1972-10-12	109.5	109.69	108.03	108.6	13130000
1972-10-13	108.6	108.88	107.17	107.92	12870000
1972-10-16	107.92	108.4	106.38	106.77	10940000
1972-10-17	106.77	108.04	106.27	107.5	13410000
1972-10-18	107.5	109.11	107.36	108.19	17290000
1972-10-19	108.19	108.81	107.4	108.05	13850000
1972-10-20	108.05	109.79	107.59	109.24	15740000
1972-10-23	109.51	111.1	109.51	110.35	14190000
1972-10-24	110.35	111.34	109.38	110.81	15240000
1972-10-25	110.81	111.56	109.96	110.72	17430000
1972-10-26	110.72	112.26	110.26	110.99	20790000
1972-10-27	110.99	111.62	109.99	110.62	15470000
1972-10-30	110.62	111.19	109.66	110.59	11820000
1972-10-31	110.59	112.05	110.4	111.58	15450000
1972-11-01	111.58	113.31	111.32	112.67	21360000
1972-11-02	112.67	113.81	111.96	113.23	20690000
1972-11-03	113.23	114.81	112.71	114.22	22510000
1972-11-06	114.22	115.17	112.91	113.98	21330000
1972-11-08	113.98	115.23	112.77	113.35	24620000
1972-11-09	113.35	114.11	112.08	113.5	17040000
1972-11-10	113.5	115.15	112.85	113.73	24360000
1972-11-13	113.73	114.75	112.91	113.9	17210000
1972-11-14	113.9	115.41	113.36	114.95	20200000
1972-11-15	114.95	116.07	113.87	114.5	23270000
1972-11-16	114.5	115.57	113.73	115.13	19580000
1972-11-17	115.13	116.23	114.44	115.49	20220000
1972-11-20	115.49	116.25	114.57	115.53	16680000
1972-11-21	115.53	116.84	115.04	116.21	22110000
1972-11-22	116.21	117.61	115.67	116.9	24510000
1972-11-24	116.9	117.91	116.19	117.27	15760000
1972-11-27	117.27	117.55	115.66	116.72	18190000
1972-11-28	116.72	117.48	115.78	116.47	19210000
1972-11-29	116.47	117.14	115.56	116.52	17380000
1972-11-30	116.52	117.39	115.74	116.67	19340000
1972-12-01	116.67	118.18	116.29	117.38	22570000
1972-12-04	117.38	118.54	116.99	117.77	19730000
1972-12-05	117.77	118.42	116.89	117.58	17800000
1972-12-06	117.58	118.56	116.9	118.01	18610000
1972-12-07	118.01	119.17	117.57	118.6	19320000
1972-12-08	118.6	119.54	117.92	118.86	18030000
1972-12-11	118.86	119.78	118.24	119.12	17230000
1972-12-12	119.12	119.79	118.09	118.66	17040000
1972-12-13	118.66	119.23	117.77	118.56	16540000
1972-12-14	118.56	119.19	117.63	118.24	17930000
1972-12-15	118.24	119.25	117.37	118.26	18300000
1972-12-18	117.88	117.88	115.89	116.9	17540000
1972-12-19	116.9	117.37	115.69	116.34	17000000
1972-12-20	116.34	117.13	115.38	115.95	18490000
1972-12-21	115.95	116.6	114.63	115.11	18290000
1972-12-22	115.11	116.4	114.78	115.83	12540000
1972-12-26	115.83	116.87	115.54	116.3	11120000
1972-12-27	116.3	117.55	115.89	116.93	19100000
1972-12-29	116.93	118.77	116.7	118.05	27550000
1973-01-02	118.06	119.9	118.06	119.1	17090000
1973-01-03	119.1	120.45	118.69	119.57	20620000
1973-01-04	119.57	120.17	118.12	119.4	20230000
1973-01-05	119.4	120.71	118.88	119.87	19330000
1973-01-08	119.87	120.55	119.04	119.85	16840000
1973-01-09	119.85	120.4	118.89	119.73	16830000
1973-01-10	119.73	120.44	118.78	119.43	20880000
1973-01-11	119.43	121.74	119.01	120.24	25050000
1973-01-12	120.24	121.27	118.69	119.3	22230000
1973-01-15	119.3	120.82	118.04	118.44	21520000
1973-01-16	118.44	119.17	117.04	118.14	19170000
1973-01-17	118.14	119.35	117.61	118.68	17680000
1973-01-18	118.68	119.93	118.15	118.85	17810000
1973-01-19	118.85	119.45	117.46	118.78	17020000
1973-01-22	118.78	119.63	117.72	118.21	15570000
1973-01-23	118.21	119	116.84	118.22	19060000
1973-01-24	118.22	119.04	116.09	116.73	20870000
1973-01-26	116.73	117.29	114.97	116.45	21130000
1973-01-29	116.45	117.18	115.13	116.01	14680000
1973-01-30	116.01	117.11	115.26	115.83	15270000
1973-01-31	115.83	116.84	115.05	116.03	14870000
1973-02-01	116.03	117.01	114.26	114.76	20670000
1973-02-02	114.76	115.4	113.45	114.35	17470000
1973-02-05	114.35	115.15	113.62	114.23	14580000
1973-02-06	114.23	115.33	113.45	114.45	15720000
1973-02-07	114.45	115.48	113.24	113.66	17960000
1973-02-08	113.66	114.05	111.85	113.16	18440000
1973-02-09	113.16	115.2	113.08	114.68	19260000
1973-02-12	114.69	116.66	114.69	116.06	16130000
1973-02-13	116.09	118.98	116.09	116.78	25320000
1973-02-14	116.78	116.92	114.52	115.1	16520000
1973-02-15	115.1	115.68	113.7	114.45	13940000
1973-02-16	114.45	115.47	113.73	114.98	13320000
1973-02-20	114.98	116.26	114.57	115.4	14020000
1973-02-21	115.4	116.01	114.13	114.69	14880000
1973-02-22	114.69	115.2	113.44	114.44	14570000
1973-02-23	114.44	114.67	112.77	113.16	15450000
1973-02-26	113.16	113.26	111.15	112.19	15860000
1973-02-27	112.19	112.9	110.5	110.9	16130000
1973-02-28	110.9	112.21	109.8	111.68	17950000
1973-03-01	111.68	112.98	110.68	111.05	18210000
1973-03-02	111.05	112.62	109.45	112.28	17710000
1973-03-05	112.28	113.43	111.33	112.68	13720000
1973-03-06	112.68	114.71	112.57	114.1	17710000
1973-03-07	114.1	115.12	112.83	114.45	19310000
1973-03-08	114.45	115.23	113.57	114.23	15100000
1973-03-09	114.23	114.55	112.93	113.79	14070000
1973-03-12	113.79	114.8	113.25	113.86	13810000
1973-03-13	113.86	115.05	113.32	114.48	14210000
1973-03-14	114.48	115.61	113.97	114.98	14460000
1973-03-15	114.98	115.47	113.77	114.12	14450000
1973-03-16	114.12	114.62	112.84	113.54	15130000
1973-03-19	113.5	113.5	111.65	112.17	12460000
1973-03-20	112.17	112.68	111.02	111.95	13250000
1973-03-21	111.95	112.81	110.17	110.49	16080000
1973-03-22	110.39	110.39	108.19	108.84	17130000
1973-03-23	108.84	109.97	107.41	108.88	18470000
1973-03-26	108.88	110.4	108.29	109.84	14980000
1973-03-27	109.95	112.07	109.95	111.56	17500000
1973-03-28	111.56	112.47	110.54	111.62	15850000
1973-03-29	111.62	113.22	111.07	112.71	16050000
1973-03-30	112.71	112.87	110.89	111.52	13740000
1973-04-02	111.52	111.7	109.68	110.18	10640000
1973-04-03	110.18	110.35	108.47	109.24	12910000
1973-04-04	109.24	109.96	108.1	108.77	11890000
1973-04-05	108.77	109.15	107.44	108.52	12750000
1973-04-06	108.52	110.04	108.22	109.28	13890000
1973-04-09	109.28	111.24	108.74	110.86	13740000
1973-04-10	110.92	112.85	110.92	112.21	16770000
1973-04-11	112.21	113.27	111.21	112.68	14890000
1973-04-12	112.68	113.65	111.83	112.58	16360000
1973-04-13	112.58	112.91	111.23	112.08	14390000
1973-04-16	112.08	112.61	110.91	111.44	11350000
1973-04-17	111.44	111.81	110.19	110.94	12830000
1973-04-18	110.94	112.03	109.99	111.54	13890000
1973-04-19	111.54	112.93	111.06	112.17	14560000
1973-04-23	112.17	112.66	110.91	111.57	12580000
1973-04-24	111.57	111.89	109.64	109.99	13830000
1973-04-25	109.82	109.82	107.79	108.34	15960000
1973-04-26	108.34	109.66	107.14	108.89	16210000
1973-04-27	108.89	109.28	106.76	107.23	13730000
1973-04-30	107.23	107.9	105.44	106.97	14820000
1973-05-01	106.97	108	105.34	107.1	15380000
1973-05-02	107.1	109.06	106.95	108.43	14380000
1973-05-03	108.43	110.64	106.81	110.22	17760000
1973-05-04	110.22	111.99	109.89	111	19510000
1973-05-07	111	111.38	109.68	110.53	12500000
1973-05-08	110.53	111.72	109.46	111.25	13730000
1973-05-09	111.25	112.25	109.97	110.44	16050000
1973-05-10	110.44	110.86	108.86	109.54	13520000
1973-05-11	109.49	109.49	107.7	108.17	12980000
1973-05-14	107.74	107.74	105.52	105.9	13520000
1973-05-15	105.9	107.16	104.12	106.57	18530000
1973-05-16	106.57	107.61	105.49	106.43	13800000
1973-05-17	106.43	106.82	105.15	105.56	13060000
1973-05-18	105.41	105.41	103.18	103.86	17080000
1973-05-21	103.77	103.77	101.36	102.73	20690000
1973-05-22	102.73	105.04	102.58	103.58	18020000
1973-05-23	103.58	105.1	102.82	104.07	14950000
1973-05-24	104.07	107.44	103.59	107.14	17310000
1973-05-25	107.14	108.86	106.08	107.94	19270000
1973-05-29	107.94	108.58	106.77	107.51	11300000
1973-05-30	107.51	107.64	105.48	105.91	11730000
1973-05-31	105.91	106.3	104.35	104.95	12190000
1973-06-01	104.95	105.04	103.31	103.93	10410000
1973-06-04	103.93	103.98	102.33	102.97	11230000
1973-06-05	102.97	105.27	102.61	104.62	14080000
1973-06-06	104.62	105.78	103.6	104.31	13080000
1973-06-07	104.31	106.39	104.19	105.84	14160000
1973-06-08	105.84	107.75	105.6	107.03	14050000
1973-06-11	107.03	107.79	106.11	106.7	9940000
1973-06-12	106.7	108.78	106.4	108.29	13840000
1973-06-13	108.29	109.52	107.08	107.6	15700000
1973-06-14	107.6	108.27	105.83	106.4	13210000
1973-06-15	106.21	106.21	104.37	105.1	11970000
1973-06-18	104.96	104.96	103.08	103.6	11460000
1973-06-19	103.6	104.96	102.46	103.99	12970000
1973-06-20	103.99	105.13	103.51	104.44	10600000
1973-06-21	104.44	104.77	102.84	103.21	11630000
1973-06-22	103.21	105.66	103.07	103.7	18470000
1973-06-25	103.64	103.64	101.71	102.25	11670000
1973-06-26	102.25	103.78	101.45	103.3	14040000
1973-06-27	103.3	104.23	102.29	103.62	12660000
1973-06-28	103.62	105.17	103.18	104.69	12760000
1973-06-29	104.69	105.3	103.68	104.26	10770000
1973-07-02	104.1	104.1	102.44	102.9	9830000
1973-07-03	102.9	103.02	101.14	101.87	10560000
1973-07-05	101.87	102.48	100.8	101.78	10500000
1973-07-06	101.78	102.22	100.67	101.28	9980000
1973-07-09	101.28	102.45	100.44	102.14	11560000
1973-07-10	102.26	104.2	102.26	103.52	15090000
1973-07-11	103.64	106.21	103.64	105.8	18730000
1973-07-12	105.8	106.62	104.38	105.5	16400000
1973-07-13	105.5	105.8	103.66	104.09	11390000
1973-07-16	104.09	106.01	103.42	105.67	12920000
1973-07-17	105.67	107.28	104.99	105.72	18750000
1973-07-18	105.72	107.05	104.73	106.35	17020000
1973-07-19	106.35	107.58	105.06	106.55	18650000
1973-07-20	106.55	108.02	105.95	107.14	16300000
1973-07-23	107.14	108.42	106.54	107.52	15580000
1973-07-24	107.52	108.63	106.31	108.14	16280000
1973-07-25	108.14	110.76	107.92	109.64	22220000
1973-07-26	109.64	111.04	108.51	109.85	18410000
1973-07-27	109.85	110.49	108.7	109.59	12910000
1973-07-30	109.59	110.12	108.24	109.25	11170000
1973-07-31	109.25	110.09	107.89	108.22	13530000
1973-08-01	108.17	108.17	106.29	106.83	13530000
1973-08-02	106.83	107.38	105.51	106.67	16080000
1973-08-03	106.67	107.17	105.68	106.49	9940000
1973-08-06	106.49	107.54	105.45	106.73	12320000
1973-08-07	106.73	107.57	105.87	106.55	13510000
1973-08-08	106.55	106.73	105.04	105.55	12440000
1973-08-09	105.55	106.65	104.89	105.61	12880000
1973-08-10	105.61	106.03	104.21	104.77	10870000
1973-08-13	104.77	104.83	103.13	103.71	11330000
1973-08-14	103.71	104.29	102.34	102.71	11740000
1973-08-15	102.71	103.79	101.92	103.01	12040000
1973-08-16	103.01	103.97	101.85	102.29	12990000
1973-08-17	102.29	102.98	101.38	102.31	11110000
1973-08-20	102.31	102.54	101.11	101.61	8970000
1973-08-21	101.61	102.1	100.51	100.89	11480000
1973-08-22	100.89	101.39	99.74	100.53	10770000
1973-08-23	100.62	102.5	100.62	101.91	11390000
1973-08-24	101.91	102.65	100.88	101.62	11200000
1973-08-27	101.62	102.82	101.09	102.42	9740000
1973-08-28	102.42	103.66	102.06	103.02	11810000
1973-08-29	103.02	104.92	102.69	104.03	15690000
1973-08-30	104.03	104.84	103.29	103.88	12100000
1973-08-31	103.88	104.72	103.15	104.25	10530000
1973-09-04	104.25	105.35	103.6	104.51	14210000
1973-09-05	104.51	105.33	103.6	104.64	14580000
1973-09-06	104.64	105.95	104.05	105.15	15670000
1973-09-07	105.15	105.87	104.04	104.76	14930000
1973-09-10	104.76	105.12	103.33	103.85	11620000
1973-09-11	103.85	104.09	102.13	103.22	12690000
1973-09-12	103.22	103.98	102.15	103.06	12040000
1973-09-13	103.06	104.09	102.37	103.36	11670000
1973-09-14	103.36	104.75	102.66	104.44	13760000
1973-09-17	104.44	105.41	103.21	104.15	15100000
1973-09-18	104.15	104.62	102.41	103.77	16400000
1973-09-19	103.8	106.43	103.8	105.88	24570000
1973-09-20	105.88	107.55	105.32	106.76	25960000
1973-09-21	106.76	108.02	105.43	107.2	23760000
1973-09-24	107.2	108.36	106.21	107.36	19490000
1973-09-25	107.36	108.79	106.5	108.05	21530000
1973-09-26	108.05	109.61	107.43	108.83	21130000
1973-09-27	108.83	110.45	108.02	109.08	23660000
1973-09-28	109.08	109.42	107.48	108.43	16300000
1973-10-01	108.43	108.98	107.08	108.21	15830000
1973-10-02	108.21	109.46	107.48	108.79	20770000
1973-10-03	108.79	109.95	107.74	108.78	22040000
1973-10-04	108.78	109.53	107.3	108.41	19730000
1973-10-05	108.41	110.46	107.76	109.85	18820000
1973-10-08	109.85	110.93	108.02	110.23	18990000
1973-10-09	110.23	111.19	109.05	110.13	19440000
1973-10-10	110.13	111.31	108.51	109.22	19010000
1973-10-11	109.22	111.77	108.96	111.09	20740000
1973-10-12	111.09	112.82	110.52	111.44	22730000
1973-10-15	111.32	111.32	109.29	110.05	16160000
1973-10-16	110.05	110.8	108.5	110.19	18780000
1973-10-17	110.19	111.41	109.19	109.97	18600000
1973-10-18	109.97	111.43	108.97	110.01	19210000
1973-10-19	110.01	111.56	109.3	110.22	17880000
1973-10-22	110.22	110.56	108.18	109.16	14290000
1973-10-23	109.16	110.91	107.4	109.75	17230000
1973-10-24	109.75	110.98	109.03	110.27	15840000
1973-10-25	110.27	111.33	108.85	110.5	15580000
1973-10-26	110.5	112.31	110.08	111.38	17800000
1973-10-29	111.38	112.56	110.52	111.15	17960000
1973-10-30	111.15	111.3	108.95	109.33	17580000
1973-10-31	109.33	109.82	107.64	108.29	17890000
1973-11-01	108.29	109.2	106.88	107.69	16920000
1973-11-02	107.69	108.35	106.33	107.07	16340000
1973-11-05	106.97	106.97	104.87	105.52	17150000
1973-11-06	105.52	107	104.52	104.96	16430000
1973-11-07	104.96	106.72	104.53	105.8	16570000
1973-11-08	106.1	108.45	106.1	107.02	19650000
1973-11-09	107.02	107.27	104.77	105.3	17320000
1973-11-12	105.3	105.75	103.12	104.44	19250000
1973-11-13	104.44	105.42	102.91	104.36	20310000
1973-11-14	104.36	105.25	101.87	102.45	22710000
1973-11-15	102.45	103.85	100.69	102.43	24530000
1973-11-16	102.43	105.41	101.77	103.88	22510000
1973-11-19	103.65	103.65	100.37	100.71	16700000
1973-11-20	100.65	100.65	97.64	98.66	23960000
1973-11-21	98.66	101.33	97.87	99.76	24260000
1973-11-23	99.76	100.49	98.59	99.44	11470000
1973-11-26	98.64	98.64	95.79	96.58	19830000
1973-11-27	96.58	97.7	94.88	95.7	19750000
1973-11-28	95.7	98.4	95.22	97.65	19990000
1973-11-29	97.65	98.72	96.01	97.31	18870000
1973-11-30	97.31	97.55	95.4	95.96	15380000
1973-12-03	95.83	95.83	92.92	93.9	17900000
1973-12-04	93.9	95.23	92.6	93.59	19030000
1973-12-05	93.59	93.93	91.55	92.16	19180000
1973-12-06	92.16	94.89	91.68	94.42	23260000
1973-12-07	94.49	97.58	94.49	96.51	23230000
1973-12-10	96.51	98.58	95.44	97.95	18590000
1973-12-11	97.95	99.09	95.62	96.04	20100000
1973-12-12	95.52	95.52	92.9	93.57	18190000
1973-12-13	93.57	94.68	91.64	92.38	18130000
1973-12-14	92.38	94.53	91.05	93.29	20000000
1973-12-17	93.29	94	91.87	92.75	12930000
1973-12-18	92.75	95.41	92.18	94.74	19490000
1973-12-19	94.74	96.83	93.81	94.82	20670000
1973-12-20	94.82	96.26	93.51	94.55	17340000
1973-12-21	94.55	95.11	92.7	93.54	18680000
1973-12-24	93.54	93.77	91.68	92.9	11540000
1973-12-26	93.87	96.52	93.87	95.74	18620000
1973-12-27	96	98.53	96	97.74	22720000
1973-12-28	97.74	98.76	96.41	97.54	21310000
1973-12-31	97.54	98.3	95.95	97.55	23470000
1974-01-02	97.55	98.38	96.25	97.68	12060000
1974-01-03	98.02	100.94	98.02	99.8	24850000
1974-01-04	99.8	100.7	97.7	98.9	21700000
1974-01-07	98.9	99.31	96.86	98.07	19070000
1974-01-08	98.07	98.26	95.58	96.12	18080000
1974-01-09	95.4	95.4	92.63	93.42	18070000
1974-01-10	93.42	94.63	91.62	92.39	16120000
1974-01-11	92.39	94.57	91.75	93.66	15140000
1974-01-14	93.66	95.24	92.35	93.42	14610000
1974-01-15	93.42	95.26	92.84	94.23	13250000
1974-01-16	94.23	96.2	93.78	95.67	14930000
1974-01-17	95.67	98.35	95.67	97.3	21040000
1974-01-18	97.3	97.63	95	95.56	16470000
1974-01-21	95.56	95.96	93.23	95.4	15630000
1974-01-22	95.4	97.41	94.92	96.55	17330000
1974-01-23	96.55	98.11	95.88	97.07	16890000
1974-01-24	97.07	97.75	95.49	96.82	15980000
1974-01-25	96.82	97.64	95.68	96.63	14860000
1974-01-28	96.63	97.32	95.37	96.09	13410000
1974-01-29	96.09	96.81	94.97	96.01	12850000
1974-01-30	96.02	97.9	96.02	97.06	16790000
1974-01-31	97.06	98.06	96.11	96.57	14020000
1974-02-01	96.57	96.63	94.66	95.32	12480000
1974-02-04	94.89	94.89	92.74	93.29	14380000
1974-02-05	93.29	94.17	92.26	93	12820000
1974-02-06	93	94.09	92.37	93.26	11610000
1974-02-07	93.26	94.09	92.43	93.3	11750000
1974-02-08	93.3	93.79	91.87	92.33	12990000
1974-02-11	92.33	92.54	90.26	90.66	12930000
1974-02-12	90.66	91.6	89.53	90.94	12920000
1974-02-13	90.94	92.13	90.37	90.98	10990000
1974-02-14	90.98	91.89	90.17	90.95	12230000
1974-02-15	90.95	92.98	90.62	92.27	12640000
1974-02-19	92.27	94.44	91.68	92.12	15940000
1974-02-20	92.12	93.92	91.34	93.44	11670000
1974-02-21	93.44	95.19	93.2	94.71	13930000
1974-02-22	94.71	96.19	94.08	95.39	16360000
1974-02-25	95.39	95.96	94.24	95.03	12900000
1974-02-26	95.03	96.38	94.2	96	15860000
1974-02-27	96	97.43	95.49	96.4	18730000
1974-02-28	96.4	96.98	95.2	96.22	13680000
1974-03-01	96.22	96.4	94.81	95.53	12880000
1974-03-04	95.53	95.95	94.19	95.53	12270000
1974-03-05	95.98	98.17	95.98	97.32	21980000
1974-03-06	97.32	98.57	96.54	97.98	19140000
1974-03-07	97.98	98.2	96.37	96.94	14500000
1974-03-08	96.94	98.28	95.77	97.78	16210000
1974-03-11	97.78	99.4	96.38	98.88	18470000
1974-03-12	98.88	100.02	97.97	99.15	17250000
1974-03-13	99.15	100.73	98.72	99.74	16820000
1974-03-14	99.74	101.05	98.8	99.65	19770000
1974-03-15	99.65	99.99	98.22	99.28	14500000
1974-03-18	99.28	99.71	97.62	98.05	14010000
1974-03-19	98.05	98.2	96.63	97.23	12800000
1974-03-20	97.23	98.22	96.67	97.57	12960000
1974-03-21	97.57	98.59	96.82	97.34	12950000
1974-03-22	97.34	98.04	96.35	97.27	11930000
1974-03-25	97.27	98.02	95.69	97.64	10540000
1974-03-26	97.64	98.66	97.11	97.95	11840000
1974-03-27	97.95	98.26	96.32	96.59	11690000
1974-03-28	96.2	96.2	94.36	94.82	14940000
1974-03-29	94.82	95.12	93.44	93.98	12150000
1974-04-01	93.98	94.68	92.82	93.25	11470000
1974-04-02	93.25	94.15	92.59	93.35	12010000
1974-04-03	93.35	94.7	92.94	94.33	11500000
1974-04-04	94.33	95.14	93.55	94.33	11650000
1974-04-05	94.24	94.24	92.55	93.01	11670000
1974-04-08	93	93	91.5	92.03	10740000
1974-04-09	92.03	93.28	91.61	92.61	11330000
1974-04-10	92.61	93.52	91.89	92.4	11160000
1974-04-11	92.4	92.92	91.55	92.12	9970000
1974-04-15	92.12	92.94	91.49	92.05	10130000
1974-04-16	92.05	94.06	92.05	93.66	14530000
1974-04-17	93.66	95.04	93.12	94.36	14020000
1974-04-18	94.36	95.42	93.75	94.78	12470000
1974-04-19	94.77	94.77	93.2	93.75	10710000
1974-04-22	93.75	94.12	92.71	93.38	10520000
1974-04-23	93.38	93.51	91.53	91.81	14110000
1974-04-24	91.81	91.82	89.91	90.3	16010000
1974-04-25	90.3	90.53	88.62	89.57	15870000
1974-04-26	89.57	91.1	89.06	90.18	13250000
1974-04-29	90.18	90.78	89.02	90	10170000
1974-04-30	90	91.09	89.38	90.31	10980000
1974-05-01	90.31	93.03	89.82	92.22	15120000
1974-05-02	92.22	93.59	91.46	92.09	13620000
1974-05-03	92.09	92.27	90.59	91.29	11080000
1974-05-06	91.29	91.6	90.13	91.12	9450000
1974-05-07	91.12	92.36	90.69	91.46	10710000
1974-05-08	91.46	92.34	90.71	91.64	11850000
1974-05-09	91.64	93.49	91.27	92.96	14710000
1974-05-10	92.96	93.57	91.03	91.47	15270000
1974-05-13	91.47	91.72	89.91	90.66	11290000
1974-05-14	90.66	91.68	90.05	90.69	10880000
1974-05-15	90.69	91.22	89.65	90.45	11240000
1974-05-16	90.45	91.31	89.36	89.72	12090000
1974-05-17	89.53	89.53	87.67	88.21	13870000
1974-05-20	88.21	89.09	87.19	87.86	10550000
1974-05-21	87.86	88.98	87.19	87.91	12190000
1974-05-22	87.91	88.79	86.72	87.09	15450000
1974-05-23	87.09	87.98	86.12	87.29	14770000
1974-05-24	87.29	89.27	87.2	88.58	13740000
1974-05-28	88.58	89.37	87.69	88.37	10580000
1974-05-29	88.37	88.84	86.52	86.89	12300000
1974-05-30	86.89	88.09	85.87	87.43	13580000
1974-05-31	87.43	88.02	86.19	87.28	10810000
1974-06-03	87.28	89.4	86.78	89.1	12490000
1974-06-04	89.1	91.13	89.09	90.14	16040000
1974-06-05	90.14	91.42	89.04	90.31	13680000
1974-06-06	90.31	92.31	89.71	91.96	13360000
1974-06-07	91.96	93.76	91.74	92.55	19020000
1974-06-10	92.55	93.64	91.53	93.1	13540000
1974-06-11	93.1	93.57	91.76	92.28	12380000
1974-06-12	92.28	92.61	90.89	92.06	11150000
1974-06-13	92.06	93.33	91.48	92.34	11540000
1974-06-14	92.23	92.23	90.73	91.3	10030000
1974-06-17	91.3	91.34	89.63	90.04	9680000
1974-06-18	90.04	90.53	88.92	89.45	10110000
1974-06-19	89.45	89.8	88.39	88.84	10550000
1974-06-20	88.84	89.35	87.8	88.21	11990000
1974-06-21	88.21	88.31	86.77	87.46	11830000
1974-06-24	87.46	88.38	86.7	87.69	9960000
1974-06-25	87.69	89.48	87.67	88.98	11920000
1974-06-26	88.98	89.12	87.3	87.61	11410000
1974-06-27	87.61	87.61	85.88	86.31	12650000
1974-06-28	86.31	86.78	85.13	86	12010000
1974-07-01	86	86.89	85.32	86.02	10270000
1974-07-02	86.02	86.26	83.98	84.3	13460000
1974-07-03	84.3	85.15	83.46	84.25	13430000
1974-07-05	84.25	84.45	83.17	83.66	7400000
1974-07-08	83.13	83.13	80.48	81.09	15510000
1974-07-09	81.09	82.5	80.35	81.48	15580000
1974-07-10	81.48	82.22	79.74	79.99	13490000
1974-07-11	79.99	81.08	79.08	79.89	14640000
1974-07-12	80.97	83.65	80.97	83.15	17770000
1974-07-15	83.15	84.89	82.65	83.78	13560000
1974-07-16	83.78	83.85	82.14	82.81	9920000
1974-07-17	82.81	84.13	81.7	83.7	11320000
1974-07-18	83.7	85.39	83.13	83.78	13980000
1974-07-19	83.78	84.67	82.87	83.54	11080000
1974-07-22	83.54	84.44	82.59	83.81	9290000
1974-07-23	83.81	85.63	83.67	84.65	12910000
1974-07-24	84.65	85.64	83.61	84.99	12870000
1974-07-25	84.99	85.67	83.13	83.98	13310000
1974-07-26	83.98	84.17	82	82.4	10420000
1974-07-29	82.02	82.02	80.22	80.94	11560000
1974-07-30	80.94	81.52	79.58	80.5	11360000
1974-07-31	80.5	80.82	78.96	79.31	10960000
1974-08-01	79.31	80.02	77.97	78.75	11470000
1974-08-02	78.75	79.39	77.84	78.59	10110000
1974-08-05	78.59	80.31	78.03	79.29	11230000
1974-08-06	79.78	82.65	79.78	80.52	15770000
1974-08-07	80.52	82.93	80.13	82.65	13380000
1974-08-08	82.65	83.53	80.86	81.57	16060000
1974-08-09	81.57	81.88	80.11	80.86	10160000
1974-08-12	80.86	81.26	79.3	79.75	7780000
1974-08-13	79.75	79.95	77.83	78.49	10140000
1974-08-14	76.73	76.73	76.73	76.73	11750000
1974-08-15	76.73	77.52	75.19	76.3	11130000
1974-08-16	76.3	77.02	75.29	75.67	10510000
1974-08-19	75.65	75.65	73.78	74.57	11670000
1974-08-20	74.57	76.11	73.82	74.95	13820000
1974-08-21	74.95	75.5	73.16	73.51	11650000
1974-08-22	73.51	74.05	71.61	72.8	15690000
1974-08-23	72.8	73.71	70.75	71.55	13590000
1974-08-26	71.55	73.17	70.42	72.16	14630000
1974-08-27	72.16	72.5	70.5	70.94	12970000
1974-08-28	70.94	72.17	70.13	70.76	16670000
1974-08-29	70.76	71.22	69.37	69.99	13690000
1974-08-30	70.22	72.68	70.22	72.15	16230000
1974-09-03	72.15	73.01	70.28	70.52	12750000
1974-09-04	69.85	69.85	67.64	68.69	16930000
1974-09-05	68.69	71.3	68.65	70.87	14210000
1974-09-06	70.87	72.42	70.08	71.42	15130000
1974-09-09	71.35	71.35	69.38	69.72	11160000
1974-09-10	69.72	70.47	68.55	69.24	11980000
1974-09-11	69.24	70	68.22	68.55	11820000
1974-09-12	68.54	68.54	66.22	66.71	16920000
1974-09-13	66.71	66.91	64.74	65.2	16070000
1974-09-16	65.2	66.92	64.15	66.26	18370000
1974-09-17	66.45	68.84	66.45	67.38	13730000
1974-09-18	67.38	68.14	65.92	67.72	11760000
1974-09-19	68.36	70.76	68.36	70.09	17000000
1974-09-20	70.09	71.12	68.62	70.14	16250000
1974-09-23	70.14	71.02	68.79	69.42	12130000
1974-09-24	69.03	69.03	67.42	68.02	9840000
1974-09-25	68.02	69.77	66.86	67.57	17620000
1974-09-26	67.4	67.4	65.79	66.46	9060000
1974-09-27	66.46	67.09	64.58	64.94	12320000
1974-09-30	64.85	64.85	62.52	63.54	15000000
1974-10-01	63.54	64.37	61.75	63.39	16890000
1974-10-02	63.39	64.62	62.74	63.38	12230000
1974-10-03	63.38	63.48	61.66	62.28	13150000
1974-10-04	62.28	63.23	60.96	62.34	15910000
1974-10-07	62.78	65.4	62.78	64.95	15000000
1974-10-08	64.95	66.07	63.95	64.84	15460000
1974-10-09	64.84	68.15	63.74	67.82	18820000
1974-10-10	68.3	71.48	68.3	69.79	26360000
1974-10-11	69.79	71.99	68.8	71.14	20090000
1974-10-14	71.17	74.43	71.17	72.74	19770000
1974-10-15	72.74	73.35	70.61	71.44	17390000
1974-10-16	71.44	71.98	69.54	70.33	14790000
1974-10-17	70.33	72	69.41	71.17	14470000
1974-10-18	71.2	73.34	71.2	72.28	16460000
1974-10-21	72.28	73.92	71.24	73.5	14500000
1974-10-22	73.5	75.09	72.55	73.13	18930000
1974-10-23	72.81	72.81	70.4	71.03	14200000
1974-10-24	70.98	70.98	68.8	70.22	14910000
1974-10-25	70.22	71.59	69.46	70.12	12650000
1974-10-28	70.12	70.67	68.89	70.09	10540000
1974-10-29	70.49	73.19	70.49	72.83	15610000
1974-10-30	72.83	75.45	72.4	74.31	20130000
1974-10-31	74.31	75.9	73.15	73.9	18840000
1974-11-01	73.9	74.85	72.68	73.88	13470000
1974-11-04	73.8	73.8	71.93	73.08	12740000
1974-11-05	73.08	75.36	72.49	75.11	15960000
1974-11-06	75.11	77.41	74.23	74.75	23930000
1974-11-07	74.75	76.3	73.85	75.21	17150000
1974-11-08	75.21	76	74.01	74.91	15890000
1974-11-11	74.91	75.7	74.04	75.15	13220000
1974-11-12	75.15	75.59	73.34	73.67	15040000
1974-11-13	73.67	74.25	72.32	73.35	16040000
1974-11-14	73.35	74.54	72.53	73.06	13540000
1974-11-15	73.06	73.27	71.41	71.91	12480000
1974-11-18	71.1	71.1	68.95	69.27	15230000
1974-11-19	69.27	69.71	67.66	68.2	15720000
1974-11-20	68.2	69.25	67.36	67.9	12430000
1974-11-21	67.9	68.94	66.85	68.18	13820000
1974-11-22	68.24	70	68.24	68.9	13020000
1974-11-25	68.9	69.68	67.79	68.83	11300000
1974-11-26	68.83	70.36	68.19	69.47	13600000
1974-11-27	69.47	71.31	69.17	69.94	14810000
1974-11-29	69.94	70.49	69.18	69.97	7400000
1974-12-02	69.8	69.8	67.81	68.11	11140000
1974-12-03	68.11	68.13	66.62	67.17	13620000
1974-12-04	67.17	68.32	66.61	67.41	12580000
1974-12-05	67.41	68	65.9	66.13	12890000
1974-12-06	66.13	66.2	64.4	65.01	15500000
1974-12-09	65.01	66.29	64.13	65.6	14660000
1974-12-10	65.88	68.17	65.88	67.28	15690000
1974-12-11	67.28	69.03	66.83	67.67	15700000
1974-12-12	67.67	68.61	66.56	67.45	15390000
1974-12-13	67.45	68.15	66.32	67.07	14000000
1974-12-16	67.07	67.74	66.02	66.46	15370000
1974-12-17	66.46	67.92	65.86	67.58	16880000
1974-12-18	67.58	69.01	67.3	67.9	18050000
1974-12-19	67.9	68.62	66.93	67.65	15900000
1974-12-20	67.65	67.93	66.36	66.91	15840000
1974-12-23	66.91	67.18	65.34	65.96	18040000
1974-12-24	65.96	67.25	65.86	66.88	9540000
1974-12-26	66.88	68.19	66.62	67.44	11810000
1974-12-27	67.44	67.99	66.49	67.14	13060000
1974-12-30	67.14	67.65	66.23	67.16	18520000
1974-12-31	67.16	69.04	67.15	68.56	20970000
1975-01-02	68.65	70.92	68.65	70.23	14800000
1975-01-03	70.23	71.64	69.29	70.71	15270000
1975-01-06	70.71	72.24	70.33	71.07	17550000
1975-01-07	71.07	71.75	69.92	71.02	14890000
1975-01-08	71.02	71.53	69.65	70.04	15600000
1975-01-09	70.04	71.42	69.04	71.17	16340000
1975-01-10	71.6	73.75	71.6	72.61	25890000
1975-01-13	72.61	73.81	71.83	72.31	19780000
1975-01-14	72.31	72.7	71.02	71.68	16610000
1975-01-15	71.68	72.77	70.45	72.14	16580000
1975-01-16	72.14	72.93	71.26	72.05	17110000
1975-01-17	72.05	72.36	70.56	70.96	14260000
1975-01-20	70.96	71.46	69.8	71.08	13450000
1975-01-21	71.08	72.04	70.25	70.7	14780000
1975-01-22	70.7	71.97	69.86	71.74	15330000
1975-01-23	71.74	73.11	71.09	72.07	17960000
1975-01-24	72.07	73.57	71.55	72.98	20670000
1975-01-27	73.76	76.03	73.76	75.37	32130000
1975-01-28	75.37	77.59	75.36	76.03	31760000
1975-01-29	76.03	78.03	75.23	77.26	27410000
1975-01-30	77.26	78.69	75.82	76.21	29740000
1975-01-31	76.21	77.72	75.41	76.98	24640000
1975-02-03	76.98	78.55	76.36	77.82	25400000
1975-02-04	77.82	78.37	76	77.61	25040000
1975-02-05	77.61	79.4	76.81	78.95	25830000
1975-02-06	78.95	80.72	78.09	78.56	32020000
1975-02-07	78.56	79.12	77	78.63	19060000
1975-02-10	78.63	79.4	77.77	78.36	16120000
1975-02-11	78.36	79.07	77.38	78.58	16470000
1975-02-12	78.58	80.21	77.94	79.92	19790000
1975-02-13	79.98	82.53	79.98	81.01	35160000
1975-02-14	81.01	82.33	80.13	81.5	23290000
1975-02-18	81.5	82.45	80.16	80.93	23990000
1975-02-19	80.93	81.94	79.83	81.44	21930000
1975-02-20	81.44	82.78	80.82	82.21	22260000
1975-02-21	82.21	83.56	81.72	82.62	24440000
1975-02-24	82.62	82.71	80.87	81.44	19150000
1975-02-25	81.09	81.09	79.05	79.53	20910000
1975-02-26	79.53	80.89	78.91	80.37	18790000
1975-02-27	80.37	81.64	80.06	80.77	16430000
1975-02-28	80.77	82.02	80.07	81.59	17560000
1975-03-03	81.59	83.46	81.32	83.03	24100000
1975-03-04	83.03	85.43	82.85	83.56	34140000
1975-03-05	83.56	84.71	82.16	83.9	24120000
1975-03-06	83.9	84.17	81.94	83.69	21780000
1975-03-07	83.69	85.14	83.25	84.3	25930000
1975-03-10	84.3	85.47	83.43	84.95	25890000
1975-03-11	84.95	85.89	83.8	84.36	31280000
1975-03-12	84.36	84.73	82.87	83.59	21560000
1975-03-13	83.59	84.26	82.52	83.74	18620000
1975-03-14	83.74	85.43	83.5	84.76	24840000
1975-03-17	84.76	86.52	84.39	86.01	26780000
1975-03-18	86.01	87.08	84.75	85.13	29180000
1975-03-19	85.13	85.17	83.43	84.34	19030000
1975-03-20	84.34	85.3	83.02	83.61	20960000
1975-03-21	83.61	84.11	82.52	83.39	15940000
1975-03-24	82.39	82.39	80.6	81.42	17810000
1975-03-25	81.42	82.67	80.08	82.06	18500000
1975-03-26	82.16	84.24	82.16	83.59	18580000
1975-03-27	83.59	84.88	83.04	83.85	18300000
1975-03-31	83.85	84.62	82.84	83.36	16270000
1975-04-01	83.36	83.59	81.98	82.64	14480000
1975-04-02	82.64	83.57	81.8	82.43	15600000
1975-04-03	82.43	82.84	80.88	81.51	13920000
1975-04-04	81.51	81.9	80.29	80.88	14170000
1975-04-07	80.88	81.11	79.66	80.35	13860000
1975-04-08	80.35	81.65	80.13	80.99	14320000
1975-04-09	80.99	83.22	80.91	82.84	18120000
1975-04-10	82.84	84.7	82.68	83.77	24990000
1975-04-11	83.77	84.68	82.93	84.18	20160000
1975-04-14	84.18	86.12	83.98	85.6	26800000
1975-04-15	85.6	87.24	85.03	86.3	29620000
1975-04-16	86.3	87.1	84.93	86.6	22970000
1975-04-17	86.6	88.79	86.43	87.25	32650000
1975-04-18	87.25	87.59	85.53	86.3	26610000
1975-04-21	86.3	87.99	85.92	87.23	23960000
1975-04-22	87.23	88.64	86.58	87.09	26120000
1975-04-23	87.09	87.42	85.65	86.12	20040000
1975-04-24	86.12	86.92	85	86.04	19050000
1975-04-25	86.04	87.5	85.62	86.62	20260000
1975-04-28	86.62	87.33	85.54	86.23	17850000
1975-04-29	86.23	86.79	85.04	85.64	17740000
1975-04-30	85.64	87.61	85	87.3	18060000
1975-05-01	87.3	89.1	86.94	88.1	20660000
1975-05-02	88.1	89.98	87.91	89.22	25210000
1975-05-05	89.22	90.82	88.26	90.08	22370000
1975-05-06	90.08	90.86	88.15	88.64	25410000
1975-05-07	88.64	89.75	87.6	89.08	22250000
1975-05-08	89.08	90.13	88.23	89.56	22980000
1975-05-09	89.56	91.24	89.33	90.53	28440000
1975-05-12	90.53	91.67	89.91	90.61	22410000
1975-05-13	90.61	92.26	89.99	91.58	24950000
1975-05-14	91.58	93.23	91.17	92.27	29050000
1975-05-15	92.27	93.51	90.94	91.41	27690000
1975-05-16	91.41	91.59	89.74	90.43	16630000
1975-05-19	90.43	91.07	88.98	90.53	17870000
1975-05-20	90.53	91.45	89.58	90.07	18310000
1975-05-21	90.07	90.25	88.47	89.06	17640000
1975-05-22	89.06	90.3	88.35	89.39	17610000
1975-05-23	89.39	91.02	89.3	90.58	17870000
1975-05-27	90.58	91.29	89.6	90.34	17050000
1975-05-28	90.34	91.14	89.07	89.71	21850000
1975-05-29	89.71	90.59	88.83	89.68	18570000
1975-05-30	89.87	91.62	89.87	91.15	22670000
1975-06-02	91.32	93.41	91.32	92.58	28240000
1975-06-03	92.58	93.76	91.88	92.89	26560000
1975-06-04	92.89	93.61	91.82	92.6	24900000
1975-06-05	92.6	93.16	91.41	92.69	21610000
1975-06-06	92.69	93.6	91.75	92.48	22230000
1975-06-09	92.48	92.87	90.91	91.21	20670000
1975-06-10	91.21	91.21	89.46	90.44	21130000
1975-06-11	90.44	91.67	90	90.55	18230000
1975-06-12	90.55	91.36	89.64	90.08	15970000
1975-06-13	90.08	91.06	89.3	90.52	16300000
1975-06-16	90.52	91.85	90.12	91.46	16660000
1975-06-17	91.46	92.22	90.17	90.58	19440000
1975-06-18	90.58	91.07	89.6	90.39	15590000
1975-06-19	90.39	92.37	90.12	92.02	21450000
1975-06-20	92.02	93.75	91.83	92.61	26260000
1975-06-23	92.61	93.98	91.81	93.62	20720000
1975-06-24	93.62	95.23	93.31	94.19	26620000
1975-06-25	94.19	95.29	93.53	94.62	21610000
1975-06-26	94.62	95.72	93.88	94.81	24560000
1975-06-27	94.81	95.66	94.1	94.81	18820000
1975-06-30	94.81	95.85	94.3	95.19	19430000
1975-07-01	95.19	95.73	94.13	94.85	20390000
1975-07-02	94.85	94.91	93.37	94.18	18530000
1975-07-03	94.18	95.04	93.49	94.36	19000000
1975-07-07	94.36	94.82	93.16	93.54	15850000
1975-07-08	93.54	94.03	92.51	93.39	18990000
1975-07-09	93.39	95.22	93.38	94.8	26350000
1975-07-10	94.8	96.19	94.25	94.81	28880000
1975-07-11	94.81	95.69	93.83	94.66	22210000
1975-07-14	94.66	95.76	94.04	95.19	21900000
1975-07-15	95.19	96.58	94.71	95.61	28340000
1975-07-16	95.61	96.37	94.2	94.61	25250000
1975-07-17	94.61	95.03	92.99	93.63	21420000
1975-07-18	93.63	93.96	92.39	93.2	16870000
1975-07-21	93.2	93.93	92.03	92.44	16690000
1975-07-22	92.44	92.49	90.63	91.45	20660000
1975-07-23	91.45	92.15	89.83	90.18	20150000
1975-07-24	90.18	90.95	88.9	90.07	20550000
1975-07-25	90.07	90.72	88.72	89.29	15110000
1975-07-28	89.29	89.68	88.02	88.69	14850000
1975-07-29	88.69	89.91	87.71	88.19	19000000
1975-07-30	88.19	89.49	87.68	88.83	16150000
1975-07-31	88.83	90.07	88.31	88.75	14540000
1975-08-01	88.75	89.04	87.46	87.99	13320000
1975-08-04	87.99	88.17	86.68	87.15	12620000
1975-08-05	87.15	87.81	85.89	86.23	15470000
1975-08-06	86.23	87.04	85.34	86.25	16280000
1975-08-07	86.25	87.24	85.69	86.3	12390000
1975-08-08	86.3	87	85.52	86.02	11660000
1975-08-11	86.02	86.89	85.34	86.55	12350000
1975-08-12	86.55	88.17	86.49	87.12	14510000
1975-08-13	87.12	87.41	85.61	85.97	12000000
1975-08-14	85.97	86.34	85.02	85.6	12460000
1975-08-15	85.6	86.76	85.33	86.36	10610000
1975-08-18	86.36	87.21	85.76	86.2	10810000
1975-08-19	86.2	86.47	84.66	84.95	14990000
1975-08-20	84.78	84.78	82.76	83.22	18630000
1975-08-21	83.22	84.15	82.21	83.07	16610000
1975-08-22	83.07	84.61	82.79	84.28	13050000
1975-08-25	84.28	85.58	84.06	85.06	11250000
1975-08-26	85.06	85.4	83.65	83.96	11350000
1975-08-27	83.96	84.79	83.35	84.43	11100000
1975-08-28	84.68	86.64	84.68	86.4	14530000
1975-08-29	86.4	87.73	86.1	86.88	15480000
1975-09-02	86.88	87.42	85.21	85.48	11460000
1975-09-03	85.48	86.38	84.62	86.03	12260000
1975-09-04	86.03	86.91	85.29	86.2	12810000
1975-09-05	86.2	86.49	85.19	85.62	11680000
1975-09-08	85.62	86.31	84.89	85.89	11500000
1975-09-09	85.89	86.73	84.37	84.6	15790000
1975-09-10	84.59	84.59	83	83.79	14780000
1975-09-11	83.79	84.3	82.88	83.45	11100000
1975-09-12	83.45	84.47	82.84	83.3	12230000
1975-09-15	83.3	83.49	82.29	82.88	8670000
1975-09-16	82.88	83.43	81.79	82.09	13090000
1975-09-17	82.09	82.93	81.57	82.37	12190000
1975-09-18	82.37	84.34	82.23	84.06	14560000
1975-09-19	84.26	86.39	84.26	85.88	20830000
1975-09-22	85.88	86.7	84.7	85.07	14750000
1975-09-23	85.07	85.51	83.8	84.94	12800000
1975-09-24	85.03	86.7	85.03	85.74	16060000
1975-09-25	85.74	86.41	84.79	85.64	12890000
1975-09-26	85.64	86.86	85.13	86.19	12570000
1975-09-29	86.19	86.38	84.74	85.03	10580000
1975-09-30	85.01	85.01	83.44	83.87	12520000
1975-10-01	83.87	85.45	82.57	82.93	14070000
1975-10-02	82.93	84.33	82.82	83.82	14290000
1975-10-03	83.88	86.21	83.88	85.95	16360000
1975-10-06	85.98	87.64	85.98	86.88	15470000
1975-10-07	86.88	87.32	85.56	86.77	13530000
1975-10-08	86.77	88.46	86.34	87.94	17800000
1975-10-09	87.94	89.42	87.6	88.37	17770000
1975-10-10	88.37	89.17	87.44	88.21	14880000
1975-10-13	88.21	89.67	87.73	89.46	12020000
1975-10-14	89.46	90.8	88.81	89.28	19960000
1975-10-15	89.28	90.07	88.5	89.23	14440000
1975-10-16	89.23	90.73	88.9	89.37	18910000
1975-10-17	89.37	89.87	88.08	88.86	15650000
1975-10-20	88.86	90.14	88.43	89.82	13250000
1975-10-21	89.82	91.43	89.79	90.56	20800000
1975-10-22	90.56	91.38	89.77	90.71	16060000
1975-10-23	90.71	91.75	90.09	91.24	17900000
1975-10-24	91.24	91.52	89.46	89.83	18120000
1975-10-27	89.83	90.4	88.85	89.73	13100000
1975-10-28	89.73	91.01	89.4	90.51	17060000
1975-10-29	90.51	90.61	88.89	89.39	16110000
1975-10-30	89.39	90.2	88.7	89.31	15080000
1975-10-31	89.31	89.8	88.35	89.04	12910000
1975-11-03	89.04	89.21	87.78	88.09	11400000
1975-11-04	88.09	89.03	87.63	88.51	11570000
1975-11-05	88.51	90.08	88.32	89.15	17390000
1975-11-06	89.15	90.15	88.16	89.55	18600000
1975-11-07	89.55	90.18	88.67	89.33	15930000
1975-11-10	89.33	89.98	88.35	89.34	14910000
1975-11-11	89.34	90.47	89.04	89.87	14640000
1975-11-12	89.87	91.63	89.8	91.19	23960000
1975-11-13	91.19	92.33	90.56	91.04	25070000
1975-11-14	91.04	91.59	90.19	90.97	16460000
1975-11-17	90.97	91.99	90.5	91.46	17660000
1975-11-18	91.46	92.3	90.6	91	20760000
1975-11-19	91	91.28	89.47	89.98	16820000
1975-11-20	89.98	90.68	89.09	89.64	16460000
1975-11-21	89.64	90.23	88.79	89.53	14110000
1975-11-24	89.53	90.17	88.65	89.7	13930000
1975-11-25	89.7	91.1	89.66	90.71	17490000
1975-11-26	90.71	91.58	90.17	90.94	18780000
1975-11-28	90.94	91.74	90.44	91.24	12870000
1975-12-01	91.24	91.9	90.33	90.67	16050000
1975-12-02	90.67	90.81	89.08	89.33	17930000
1975-12-03	88.83	88.83	87.08	87.6	21320000
1975-12-04	87.6	88.39	86.68	87.84	16380000
1975-12-05	87.84	88.38	86.54	86.82	14050000
1975-12-08	86.82	87.75	86.15	87.07	14150000
1975-12-09	87.07	87.8	86.16	87.3	16040000
1975-12-10	87.3	88.39	86.91	88.08	15680000
1975-12-11	88.08	88.79	87.41	87.8	15300000
1975-12-12	87.8	88.22	87.05	87.83	13100000
1975-12-15	87.83	88.64	87.32	88.09	13960000
1975-12-16	88.09	89.49	87.78	88.93	18350000
1975-12-17	88.93	89.8	88.46	89.15	16560000
1975-12-18	89.15	90.09	88.62	89.43	18040000
1975-12-19	89.43	89.81	88.39	88.8	17720000
1975-12-22	88.8	89.13	87.74	88.14	15340000
1975-12-23	88.14	89.23	87.64	88.73	17750000
1975-12-24	88.73	89.84	88.73	89.46	11150000
1975-12-26	89.46	90.45	89.25	90.25	10020000
1975-12-29	90.25	91.09	89.63	90.13	17070000
1975-12-30	90.13	90.55	89.2	89.77	16040000
1975-12-31	89.77	90.75	89.17	90.19	16970000
1976-01-02	90.19	91.18	89.81	90.9	10300000
1976-01-05	90.9	92.84	90.85	92.58	21960000
1976-01-06	92.58	94.18	92.37	93.53	31270000
1976-01-07	93.53	95.15	92.91	93.95	33170000
1976-01-08	93.95	95.47	93.41	94.58	29030000
1976-01-09	94.58	95.71	94.05	94.95	26510000
1976-01-12	94.95	96.76	94.38	96.33	30440000
1976-01-13	96.33	97.39	95.11	95.57	34530000
1976-01-14	95.57	97.47	94.91	97.13	30340000
1976-01-15	97.13	98.34	96.15	96.61	38450000
1976-01-16	96.61	97.73	95.84	97	25940000
1976-01-19	97	98.84	96.36	98.32	29450000
1976-01-20	98.32	99.44	97.43	98.86	36690000
1976-01-21	98.86	99.24	97.12	98.24	34470000
1976-01-22	98.24	98.79	97.07	98.04	27420000
1976-01-23	98.04	99.88	97.68	99.21	33640000
1976-01-26	99.21	100.75	98.92	99.68	34470000
1976-01-27	99.68	100.52	98.28	99.07	32070000
1976-01-28	99.07	99.64	97.66	98.53	27370000
1976-01-29	98.53	100.54	98.32	100.11	29800000
1976-01-30	100.11	101.99	99.94	100.86	38510000
1976-02-02	100.86	101.39	99.74	100.87	24000000
1976-02-03	100.87	101.97	99.58	101.18	34080000
1976-02-04	101.18	102.57	100.7	101.91	38270000
1976-02-05	101.91	102.3	100.06	100.39	33780000
1976-02-06	100.39	100.53	98.64	99.46	27360000
1976-02-09	99.46	100.66	98.77	99.62	25340000
1976-02-10	99.62	100.96	99.11	100.47	27660000
1976-02-11	100.47	101.8	100.1	100.77	32300000
1976-02-12	100.77	101.55	99.82	100.25	28610000
1976-02-13	100.25	100.66	99.01	99.67	23870000
1976-02-17	99.67	100.25	98.56	99.05	25460000
1976-02-18	99.05	100.43	98.5	99.85	29900000
1976-02-19	99.94	101.92	99.94	101.41	39210000
1976-02-20	101.41	103.07	101.18	102.1	44510000
1976-02-23	102.1	102.54	100.69	101.61	31460000
1976-02-24	101.61	102.92	101.03	102.03	34380000
1976-02-25	102.03	102.71	100.69	101.69	34680000
1976-02-26	101.69	102.36	99.74	100.11	34320000
1976-02-27	100.11	100.53	98.6	99.71	26940000
1976-03-01	99.71	100.64	98.67	100.02	22070000
1976-03-02	100.02	101.26	99.61	100.58	25590000
1976-03-03	100.58	100.97	99.23	99.98	25450000
1976-03-04	99.98	100.4	98.49	98.92	24410000
1976-03-05	98.92	99.88	98.23	99.11	23030000
1976-03-08	99.11	100.71	98.93	100.19	25060000
1976-03-09	100.19	101.9	99.95	100.58	31770000
1976-03-10	100.58	101.8	99.98	100.94	24900000
1976-03-11	100.94	102.41	100.62	101.89	27300000
1976-03-12	101.89	102.46	100.49	100.86	26020000
1976-03-15	100.86	100.9	99.24	99.8	19570000
1976-03-16	99.8	101.25	99.38	100.92	22780000
1976-03-17	100.92	102.01	100.28	100.86	26190000
1976-03-18	100.86	101.37	99.73	100.45	20330000
1976-03-19	100.45	101.23	99.7	100.58	18090000
1976-03-22	100.58	101.53	100.14	100.71	19410000
1976-03-23	100.71	102.54	100.32	102.24	22450000
1976-03-24	102.51	104.39	102.51	103.42	32610000
1976-03-25	103.42	104	102.19	102.85	22510000
1976-03-26	102.85	103.65	102.2	102.85	18510000
1976-03-29	102.85	103.36	101.99	102.41	16100000
1976-03-30	102.41	103.36	101.25	102.01	17930000
1976-03-31	102.01	103.08	101.6	102.77	17520000
1976-04-01	102.77	103.24	101.5	102.24	17910000
1976-04-02	102.24	102.76	101.23	102.25	17420000
1976-04-05	102.32	104.13	102.32	103.51	21940000
1976-04-06	103.51	104.63	102.93	103.36	24170000
1976-04-07	103.36	103.85	101.92	102.21	20190000
1976-04-08	102.21	102.38	100.53	101.28	20860000
1976-04-09	101.28	101.74	99.87	100.35	19050000
1976-04-12	100.35	101.3	99.57	100.2	16030000
1976-04-13	100.2	101.39	99.64	101.05	15990000
1976-04-14	101.05	101.77	99.98	100.31	18440000
1976-04-15	100.31	101.18	99.73	100.67	15100000
1976-04-19	100.67	101.83	100.32	101.44	16500000
1976-04-20	101.44	103.32	101.42	102.87	23500000
1976-04-21	102.87	104.03	102.3	103.32	26600000
1976-04-22	103.32	104.04	102.52	102.98	20220000
1976-04-23	102.98	103.21	101.7	102.29	17000000
1976-04-26	102.29	102.8	101.36	102.43	15520000
1976-04-27	102.43	103.18	101.51	101.86	17760000
1976-04-28	101.86	102.46	100.91	102.13	15790000
1976-04-29	102.13	102.97	101.45	102.13	17740000
1976-04-30	102.13	102.65	101.16	101.64	14530000
1976-05-03	101.64	101.73	100.14	100.92	15180000
1976-05-04	100.92	101.93	100.29	101.46	17240000
1976-05-05	101.46	101.92	100.45	100.88	14970000
1976-05-06	100.88	101.7	100.31	101.16	16200000
1976-05-07	101.16	102.27	100.77	101.88	17810000
1976-05-10	101.88	103.51	101.76	103.1	22760000
1976-05-11	103.1	103.99	102.39	102.95	23590000
1976-05-12	102.95	103.55	102.14	102.77	18510000
1976-05-13	102.77	103.03	101.73	102.16	16730000
1976-05-14	102.16	102.23	100.82	101.34	16800000
1976-05-17	101.34	101.71	100.41	101.09	14720000
1976-05-18	101.09	102	100.72	101.26	17410000
1976-05-19	101.26	102.01	100.55	101.18	18450000
1976-05-20	101.18	102.53	100.69	102	22560000
1976-05-21	102	102.34	100.81	101.26	18730000
1976-05-24	101.07	101.07	99.11	99.44	16560000
1976-05-25	99.44	100.02	98.48	99.49	18770000
1976-05-26	99.49	100.14	98.65	99.34	16750000
1976-05-27	99.34	99.77	98.26	99.38	15310000
1976-05-28	99.38	100.64	99	100.18	16860000
1976-06-01	100.18	100.74	99.36	99.85	13880000
1976-06-02	99.85	100.69	99.26	100.22	16120000
1976-06-03	100.22	101.1	99.68	100.13	18900000
1976-06-04	100.13	100.27	98.79	99.15	15960000
1976-06-07	99.15	99.39	97.97	98.63	14510000
1976-06-08	98.63	99.71	98.32	98.8	16660000
1976-06-09	98.8	99.49	98.23	98.74	14560000
1976-06-10	98.74	99.98	98.55	99.56	16100000
1976-06-11	99.56	101.22	99.38	100.92	19470000
1976-06-14	101	102.51	101	101.95	21250000
1976-06-15	101.95	102.39	100.84	101.46	18440000
1976-06-16	101.46	102.65	100.96	102.01	21620000
1976-06-17	102.01	104.12	101.97	103.61	27810000
1976-06-18	103.61	104.8	103.06	103.76	25720000
1976-06-21	103.76	104.73	103.18	104.28	18930000
1976-06-22	104.28	104.82	103.16	103.47	21150000
1976-06-23	103.47	103.9	102.4	103.25	17530000
1976-06-24	103.25	104.37	102.9	103.79	19850000
1976-06-25	103.79	104.54	103.17	103.72	17830000
1976-06-28	103.72	104.35	102.97	103.43	17490000
1976-06-29	103.43	104.33	102.95	103.86	19620000
1976-06-30	103.86	105.07	103.52	104.28	23830000
1976-07-01	104.28	104.98	103.14	103.59	21130000
1976-07-02	103.59	104.53	103.13	104.11	16730000
1976-07-06	104.11	104.67	103.19	103.54	16130000
1976-07-07	103.54	104.23	102.8	103.83	18470000
1976-07-08	103.83	104.75	103.44	103.98	21710000
1976-07-09	103.98	105.41	103.8	104.98	23500000
1976-07-12	104.98	106.3	104.74	105.9	23750000
1976-07-13	105.9	106.78	105.15	105.67	27550000
1976-07-14	105.67	106.61	105.05	105.95	23840000
1976-07-15	105.95	106.25	104.76	105.2	20400000
1976-07-16	105.2	105.27	103.87	104.68	20450000
1976-07-19	104.68	105.32	103.84	104.29	18200000
1976-07-20	104.29	104.57	103.05	103.72	18810000
1976-07-21	103.72	104.56	103.21	103.82	18350000
1976-07-22	103.82	104.42	103.15	103.93	15600000
1976-07-23	103.93	104.71	103.49	104.06	15870000
1976-07-26	104.06	104.69	103.46	104.07	13530000
1976-07-27	104.07	104.51	103.13	103.48	15580000
1976-07-28	103.48	103.58	102.31	103.05	16000000
1976-07-29	103.05	103.59	102.36	102.93	13330000
1976-07-30	102.93	103.88	102.47	103.44	14830000
1976-08-02	103.44	103.98	102.64	103.19	13870000
1976-08-03	103.19	104.49	102.79	104.14	18500000
1976-08-04	104.14	105.18	103.72	104.43	20650000
1976-08-05	104.43	104.76	103.48	103.85	15530000
1976-08-06	103.85	104.25	103.1	103.79	13930000
1976-08-09	103.79	104.02	103.01	103.49	11700000
1976-08-10	103.49	104.71	103.21	104.41	16690000
1976-08-11	104.41	105.24	103.73	104.06	18710000
1976-08-12	104.06	104.64	103.38	104.22	15560000
1976-08-13	104.22	104.79	103.61	104.25	13930000
1976-08-16	104.25	104.99	103.74	104.43	16210000
1976-08-17	104.43	105.25	103.98	104.8	18500000
1976-08-18	104.8	105.41	104.12	104.56	17150000
1976-08-19	104.56	104.74	103.01	103.39	17230000
1976-08-20	103.31	103.31	101.96	102.37	14920000
1976-08-23	102.37	102.49	101.04	101.96	15450000
1976-08-24	101.96	102.65	100.98	101.27	16740000
1976-08-25	101.27	102.41	100.43	102.03	17400000
1976-08-26	102.03	102.59	101.01	101.32	15270000
1976-08-27	101.32	101.9	100.55	101.48	12120000
1976-08-30	101.48	102.51	101.22	102.07	11140000
1976-08-31	102.07	103.38	101.94	102.91	15480000
1976-09-01	102.91	104.3	102.6	104.06	18640000
1976-09-02	104.06	104.84	103.47	103.92	18920000
1976-09-03	103.92	104.63	103.36	104.3	13280000
1976-09-07	104.3	105.31	103.93	105.03	16310000
1976-09-08	105.03	105.73	104.34	104.94	19750000
1976-09-09	104.94	105.12	103.91	104.4	16540000
1976-09-10	104.4	105.03	103.79	104.65	16930000
1976-09-13	104.65	105.29	103.88	104.29	16100000
1976-09-14	104.29	104.5	103.31	103.94	15550000
1976-09-15	103.94	104.7	103.28	104.25	17570000
1976-09-16	104.25	105.59	103.84	105.34	19620000
1976-09-17	105.34	106.81	105.14	106.27	28270000
1976-09-20	106.27	107.2	105.74	106.32	21730000
1976-09-21	106.32	108.13	106.09	107.83	30300000
1976-09-22	107.83	108.72	106.92	107.46	32970000
1976-09-23	107.46	107.96	106.4	106.92	24210000
1976-09-24	106.92	107.36	106.03	106.8	17400000
1976-09-27	106.8	107.7	106.35	107.27	17430000
1976-09-28	107.27	107.54	105.61	105.92	20440000
1976-09-29	105.92	106.45	104.83	105.37	18090000
1976-09-30	105.37	105.84	104.57	105.24	14700000
1976-10-01	105.24	105.75	103.6	104.17	20620000
1976-10-04	104.17	104.62	103.42	104.03	12630000
1976-10-05	104.03	104.25	102.51	103.23	19200000
1976-10-06	103.23	103.72	102.05	102.97	20870000
1976-10-07	102.97	103.9	102.16	103.54	19830000
1976-10-08	103.54	104	102.24	102.56	16740000
1976-10-11	102.48	102.48	100.98	101.64	14620000
1976-10-12	101.64	102.19	100.38	100.81	18210000
1976-10-13	100.81	102.44	100.54	102.12	21690000
1976-10-14	102.12	102.14	100.28	100.85	18610000
1976-10-15	100.85	101.5	100.02	100.88	16210000
1976-10-18	100.88	101.99	100.62	101.47	15710000
1976-10-19	101.47	102.04	100.42	101.45	16200000
1976-10-20	101.45	102.23	100.81	101.74	15860000
1976-10-21	101.74	102.32	100.49	100.77	17980000
1976-10-22	100.77	100.93	99.24	99.96	17870000
1976-10-25	99.96	100.6	99.21	100.07	13310000
1976-10-26	100.07	101.5	99.91	101.06	15490000
1976-10-27	101.06	102.12	100.61	101.76	15790000
1976-10-28	101.76	102.5	101.12	101.61	16920000
1976-10-29	101.61	103.1	101.15	102.9	17030000
1976-11-01	102.9	103.78	102.19	103.1	18390000
1976-11-03	102.49	102.49	100.73	101.92	19350000
1976-11-04	101.92	103.16	101.4	102.41	21700000
1976-11-05	102.41	102.7	100.48	100.82	20780000
1976-11-08	100.62	100.62	99.1	99.6	16520000
1976-11-09	99.6	100.21	98.38	99.32	19210000
1976-11-10	99.32	99.98	98.18	98.81	18890000
1976-11-11	98.81	99.89	98.35	99.64	13230000
1976-11-12	99.64	99.95	98.51	99.24	15550000
1976-11-15	99.24	100.16	98.53	99.9	16710000
1976-11-16	99.9	101.12	99.44	100.04	21020000
1976-11-17	100.04	101.32	99.64	100.61	19900000
1976-11-18	100.61	102.22	100.49	101.89	24000000
1976-11-19	101.89	102.77	101.17	101.92	24550000
1976-11-22	101.92	103.15	101.63	102.59	20930000
1976-11-23	102.59	102.9	101.5	101.96	19090000
1976-11-24	101.96	102.85	101.41	102.41	20420000
1976-11-26	102.41	103.51	102.13	103.15	15000000
1976-11-29	103.15	103.46	102.07	102.44	18750000
1976-11-30	102.44	102.72	101.46	102.1	17030000
1976-12-01	102.1	103.03	101.62	102.49	21960000
1976-12-02	102.49	103.3	101.7	102.12	23300000
1976-12-03	102.12	103.31	101.75	102.76	22640000
1976-12-06	102.76	104.15	102.53	103.56	24830000
1976-12-07	103.56	104.4	102.96	103.49	26140000
1976-12-08	103.49	104.4	102.94	104.08	24560000
1976-12-09	104.08	105.27	103.71	104.51	31800000
1976-12-10	104.51	105.36	103.9	104.7	25960000
1976-12-13	104.7	105.33	103.94	104.63	24830000
1976-12-14	104.63	105.44	103.8	105.07	25130000
1976-12-15	105.07	105.89	104.33	105.14	28300000
1976-12-16	105.14	105.53	104.07	104.8	23920000
1976-12-17	104.8	105.6	103.89	104.26	23870000
1976-12-20	104.26	104.63	103.21	103.65	20690000
1976-12-21	103.65	104.66	102.99	104.22	24390000
1976-12-22	104.22	105.59	104.03	104.71	26970000
1976-12-23	104.71	105.49	104.09	104.84	24560000
1976-12-27	104.84	106.31	104.58	106.06	20130000
1976-12-28	106.06	107.36	105.9	106.77	25790000
1976-12-29	106.77	107.17	105.83	106.34	21910000
1976-12-30	106.34	107.41	105.97	106.88	23700000
1976-12-31	106.88	107.82	106.55	107.46	19170000
1977-01-03	107.46	107.97	106.42	107	21280000
1977-01-04	107	107.31	105.4	105.7	22740000
1977-01-05	105.7	106.07	104.33	104.76	25010000
1977-01-06	104.76	105.86	104.4	105.02	23920000
1977-01-07	105.02	105.59	104.3	105.01	21720000
1977-01-10	105.01	105.75	104.46	105.2	20860000
1977-01-11	105.2	105.6	103.76	104.12	24100000
1977-01-12	104.12	104.18	102.75	103.4	22670000
1977-01-13	103.4	104.6	103.21	104.2	24780000
1977-01-14	104.2	104.71	103.37	104.01	24480000
1977-01-17	104.01	104.37	103.04	103.73	21060000
1977-01-18	103.73	104.29	102.71	103.32	24380000
1977-01-19	103.32	104.38	102.83	103.85	27120000
1977-01-20	103.85	104.45	102.5	102.97	26520000
1977-01-21	102.97	103.91	102.35	103.32	23930000
1977-01-24	103.32	104.06	102.5	103.25	22890000
1977-01-25	103.25	104.08	102.42	103.13	26340000
1977-01-26	103.13	103.48	101.84	102.34	27840000
1977-01-27	102.34	102.81	101.27	101.79	24360000
1977-01-28	101.79	102.61	101.08	101.93	22700000
1977-01-31	101.93	102.44	100.91	102.03	22920000
1977-02-01	102.03	103.06	101.57	102.54	23700000
1977-02-02	102.54	103.32	101.89	102.36	25700000
1977-02-03	102.36	102.57	101.28	101.85	23790000
1977-02-04	101.85	102.71	101.3	101.88	23130000
1977-02-07	101.88	102.43	101.25	101.89	20700000
1977-02-08	101.89	102.65	101.16	101.6	24040000
1977-02-09	101.6	101.88	100.12	100.73	23640000
1977-02-10	100.73	101.51	100.16	100.82	22340000
1977-02-11	100.82	101.18	99.74	100.22	20510000
1977-02-14	100.22	101.06	99.51	100.74	19230000
1977-02-15	100.74	101.67	100.35	101.04	21620000
1977-02-16	101.04	102.22	100.68	101.5	23430000
1977-02-17	101.5	101.76	100.43	100.92	19040000
1977-02-18	100.92	101.13	99.95	100.49	18040000
1977-02-22	100.49	101.22	99.94	100.49	17730000
1977-02-23	100.49	100.95	99.78	100.19	18240000
1977-02-24	100.19	100.42	99.18	99.6	19730000
1977-02-25	99.6	100.02	98.82	99.48	17610000
1977-02-28	99.48	100.06	98.91	99.82	16220000
1977-03-01	99.82	101.03	99.65	100.66	19480000
1977-03-02	100.66	101.24	99.97	100.39	18010000
1977-03-03	100.39	101.28	100.01	100.88	17560000
1977-03-04	100.88	101.67	100.52	101.2	18950000
1977-03-07	101.2	101.77	100.64	101.25	17410000
1977-03-08	101.25	101.85	100.48	100.87	19520000
1977-03-09	100.87	100.89	99.63	100.1	19680000
1977-03-10	100.1	100.96	99.49	100.67	18620000
1977-03-11	100.67	101.37	100.14	100.65	18230000
1977-03-14	100.65	101.75	100.24	101.42	19290000
1977-03-15	101.42	102.61	101.34	101.98	23940000
1977-03-16	101.98	102.7	101.52	102.17	22140000
1977-03-17	102.17	102.58	101.28	102.08	20700000
1977-03-18	102.08	102.61	101.39	101.86	19840000
1977-03-21	101.86	102.13	100.92	101.31	18040000
1977-03-22	101.31	101.58	100.35	101	18660000
1977-03-23	101	101.42	99.88	100.2	19360000
1977-03-24	100.2	100.6	99.26	99.7	19650000
1977-03-25	99.7	100.05	98.71	99.06	16550000
1977-03-28	99.06	99.54	98.35	99	16710000
1977-03-29	99	100.12	98.95	99.69	17030000
1977-03-30	99.69	99.99	98.18	98.54	18810000
1977-03-31	98.54	99.14	97.8	98.42	16510000
1977-04-01	98.42	99.57	98.38	99.21	17050000
1977-04-04	99.21	99.5	97.98	98.23	16250000
1977-04-05	98.23	98.6	97.43	98.01	18330000
1977-04-06	98.01	98.61	97.45	97.91	16600000
1977-04-07	97.91	98.65	97.48	98.35	17260000
1977-04-11	98.35	99.37	98.08	98.88	17650000
1977-04-12	98.97	100.58	98.97	100.15	23760000
1977-04-13	100.15	100.72	99.02	100.16	21800000
1977-04-14	100.42	102.07	100.42	101	30490000
1977-04-15	101	101.63	100.35	101.04	20230000
1977-04-18	101.04	101.36	100.09	100.54	17830000
1977-04-19	100.54	100.81	99.58	100.07	19510000
1977-04-20	100.07	100.98	99.49	100.4	25090000
1977-04-21	100.4	101.2	99.35	99.75	22740000
1977-04-22	99.67	99.67	98.08	98.44	20700000
1977-04-25	98.32	98.32	96.54	97.15	20440000
1977-04-26	97.15	97.94	96.53	97.11	20040000
1977-04-27	97.11	98.47	96.9	97.96	20590000
1977-04-28	97.96	98.77	97.47	98.2	18370000
1977-04-29	98.2	98.87	97.58	98.44	18330000
1977-05-02	98.44	99.26	97.97	98.93	17970000
1977-05-03	98.93	99.96	98.72	99.43	21950000
1977-05-04	99.43	100.56	98.9	99.96	23330000
1977-05-05	99.96	100.79	99.28	100.11	23450000
1977-05-06	100.11	100.2	98.95	99.49	19370000
1977-05-09	99.49	99.78	98.66	99.18	15230000
1977-05-10	99.18	100.09	98.82	99.47	21090000
1977-05-11	99.47	99.77	98.4	98.78	18980000
1977-05-12	98.78	99.25	97.91	98.73	21980000
1977-05-13	98.73	99.52	98.37	99.03	19780000
1977-05-16	99.03	99.98	98.79	99.47	21170000
1977-05-17	99.47	100.11	98.76	99.77	22290000
1977-05-18	99.77	100.93	99.58	100.3	27800000
1977-05-19	100.3	100.74	99.49	99.88	21280000
1977-05-20	99.88	100.12	98.91	99.45	18950000
1977-05-23	99.35	99.35	97.88	98.15	18290000
1977-05-24	98.15	98.25	97	97.67	20050000
1977-05-25	97.67	98.14	96.5	96.77	20710000
1977-05-26	96.77	97.47	96.2	97.01	18620000
1977-05-27	97.01	97.26	95.92	96.27	15730000
1977-05-31	96.27	96.75	95.52	96.12	17800000
1977-06-01	96.12	97.27	95.89	96.93	18320000
1977-06-02	96.93	97.53	96.23	96.74	18620000
1977-06-03	96.74	98.12	96.55	97.69	20330000
1977-06-06	97.69	98.26	96.89	97.23	18930000
1977-06-07	97.23	98.01	96.6	97.73	21110000
1977-06-08	97.73	98.75	97.49	98.2	22200000
1977-06-09	98.2	98.62	97.51	98.14	19940000
1977-06-10	98.14	98.86	97.68	98.46	20630000
1977-06-13	98.46	99.21	98.06	98.74	20250000
1977-06-14	98.76	100.12	98.76	99.86	25390000
1977-06-15	99.86	100.31	99.12	99.61	22640000
1977-06-16	99.61	100.33	98.91	99.85	24310000
1977-06-17	99.85	100.47	99.34	99.97	21960000
1977-06-20	99.97	100.76	99.56	100.42	22950000
1977-06-21	100.42	101.41	100.16	100.74	29730000
1977-06-22	100.74	101.07	99.9	100.46	25070000
1977-06-23	100.46	101.1	99.88	100.62	24330000
1977-06-24	100.62	101.65	100.41	101.19	27490000
1977-06-27	101.19	101.63	100.47	100.98	19870000
1977-06-28	100.98	101.36	99.87	100.14	22670000
1977-06-29	100.14	100.49	99.3	100.11	19000000
1977-06-30	100.11	100.88	99.68	100.48	19410000
1977-07-01	100.48	100.76	99.63	100.1	18160000
1977-07-05	100.1	100.72	99.62	100.09	16850000
1977-07-06	100.09	100.41	99.2	99.58	21230000
1977-07-07	99.58	100.3	99.12	99.93	21740000
1977-07-08	99.93	100.62	99.37	99.79	23820000
1977-07-11	99.79	100.16	98.9	99.55	19790000
1977-07-12	99.55	100.01	98.81	99.45	22470000
1977-07-13	99.45	99.99	98.83	99.59	23160000
1977-07-15	99.59	100.68	99.28	100.18	29120000
1977-07-18	100.18	101.4	99.94	100.95	29890000
1977-07-19	100.95	102.17	100.68	101.79	31930000
1977-07-20	101.79	102.57	101.14	101.73	29380000
1977-07-21	101.73	102.19	100.85	101.59	26880000
1977-07-22	101.59	102.28	101.02	101.67	23110000
1977-07-25	101.67	101.85	100.46	100.85	20430000
1977-07-26	100.85	100.92	99.72	100.27	21390000
1977-07-27	100.27	100.29	98.31	98.64	26440000
1977-07-28	98.64	99.36	97.78	98.79	26340000
1977-07-29	98.79	99.21	97.71	98.85	20350000
1977-08-01	98.85	99.84	98.46	99.12	17920000
1977-08-02	99.12	99.27	98.14	98.5	17910000
1977-08-03	98.5	98.86	97.53	98.37	21710000
1977-08-04	98.37	99.19	97.79	98.74	18870000
1977-08-05	98.74	99.44	98.31	98.76	19940000
1977-08-08	98.76	98.86	97.68	97.99	15870000
1977-08-09	97.99	98.63	97.48	98.05	19900000
1977-08-10	98.05	99.06	97.67	98.92	18280000
1977-08-11	98.92	99.45	97.9	98.16	21740000
1977-08-12	98.16	98.51	97.31	97.88	16870000
1977-08-15	97.88	98.56	97.14	98.18	15750000
1977-08-16	98.18	98.6	97.35	97.73	19340000
1977-08-17	97.73	98.4	97.12	97.74	20920000
1977-08-18	97.74	98.69	97.21	97.68	21040000
1977-08-19	97.68	98.29	96.78	97.51	20800000
1977-08-22	97.51	98.29	96.84	97.79	17870000
1977-08-23	97.79	98.52	97.18	97.62	20290000
1977-08-24	97.62	97.99	96.77	97.23	18170000
1977-08-25	97.18	97.18	95.81	96.15	19400000
1977-08-26	96.15	96.42	95.04	96.06	18480000
1977-08-29	96.06	97.25	95.93	96.92	15280000
1977-08-30	96.92	97.55	96.04	96.38	18220000
1977-08-31	96.38	97	95.59	96.77	19080000
1977-09-01	96.77	97.54	96.35	96.83	18820000
1977-09-02	96.83	97.76	96.51	97.45	15620000
1977-09-06	97.45	98.13	96.93	97.71	16130000
1977-09-07	97.71	98.38	97.33	98.01	18070000
1977-09-08	98.01	98.43	97.01	97.28	18290000
1977-09-09	97.1	97.1	95.97	96.37	18100000
1977-09-12	96.37	96.64	95.37	96.03	18700000
1977-09-13	96.03	96.56	95.48	96.09	14900000
1977-09-14	96.09	96.88	95.66	96.55	17330000
1977-09-15	96.55	97.31	96.15	96.8	18230000
1977-09-16	96.8	97.3	96.05	96.48	18340000
1977-09-19	96.48	96.59	95.46	95.85	16890000
1977-09-20	95.85	96.29	95.23	95.89	19030000
1977-09-21	95.89	96.52	94.83	95.1	22200000
1977-09-22	95.1	95.61	94.51	95.09	16660000
1977-09-23	95.09	95.69	94.6	95.04	18760000
1977-09-26	95.04	95.68	94.44	95.38	18230000
1977-09-27	95.38	96.01	94.76	95.24	19080000
1977-09-28	95.24	95.91	94.73	95.31	17960000
1977-09-29	95.31	96.28	95.09	95.85	21160000
1977-09-30	95.85	96.85	95.66	96.53	21170000
1977-10-03	96.53	97.11	95.86	96.74	19460000
1977-10-04	96.74	97.27	95.73	96.03	20850000
1977-10-05	96.03	96.36	95.2	95.68	18300000
1977-10-06	95.68	96.45	95.3	96.05	18490000
1977-10-07	96.05	96.51	95.48	95.97	16250000
1977-10-10	95.97	96.15	95.32	95.75	10580000
1977-10-11	95.75	95.97	94.73	94.93	17870000
1977-10-12	94.82	94.82	93.4	94.04	22440000
1977-10-13	94.04	94.32	92.89	93.46	23870000
1977-10-14	93.46	94.19	92.88	93.56	20410000
1977-10-17	93.56	94.03	92.87	93.47	17340000
1977-10-18	93.47	94.19	93.01	93.46	20130000
1977-10-19	93.46	93.71	92.07	92.38	22030000
1977-10-20	92.38	93.12	91.6	92.67	20520000
1977-10-21	92.67	92.99	91.8	92.32	20230000
1977-10-24	92.32	92.62	91.36	91.63	19210000
1977-10-25	91.63	91.71	90.2	91	23590000
1977-10-26	91	92.46	90.44	92.1	24860000
1977-10-27	92.1	93.15	91.54	92.34	21920000
1977-10-28	92.34	93.13	91.88	92.61	18050000
1977-10-31	92.61	93.03	91.85	92.34	17070000
1977-11-01	92.19	92.19	91	91.35	17170000
1977-11-02	91.35	91.59	90.29	90.71	20760000
1977-11-03	90.71	91.18	90.01	90.76	18090000
1977-11-04	90.76	91.97	90.72	91.58	21700000
1977-11-07	91.58	92.7	91.32	92.29	21270000
1977-11-08	92.29	92.97	91.82	92.46	19210000
1977-11-09	92.46	93.27	92.01	92.98	21330000
1977-11-10	92.98	95.1	92.69	94.71	31980000
1977-11-11	95.1	96.49	95.1	95.98	35260000
1977-11-14	95.98	96.38	94.91	95.32	23220000
1977-11-15	95.32	96.47	94.73	95.93	27740000
1977-11-16	95.93	96.47	95.06	95.45	24950000
1977-11-17	95.45	95.88	94.59	95.16	25110000
1977-11-18	95.16	95.88	94.7	95.33	23930000
1977-11-21	95.33	95.77	94.59	95.25	20110000
1977-11-22	95.25	96.52	95.05	96.09	28600000
1977-11-23	96.09	96.94	95.6	96.49	29150000
1977-11-25	96.49	97.11	95.86	96.69	17910000
1977-11-28	96.69	96.98	95.67	96.04	21570000
1977-11-29	96.04	96.09	94.28	94.55	22950000
1977-11-30	94.55	95.17	93.78	94.83	22670000
1977-12-01	94.83	95.45	94.23	94.69	24220000
1977-12-02	94.69	95.25	94.08	94.67	21160000
1977-12-05	94.67	95.01	93.91	94.27	19160000
1977-12-06	94.09	94.09	92.44	92.83	23770000
1977-12-07	92.83	93.39	92.15	92.78	21050000
1977-12-08	92.78	93.76	92.51	92.96	20400000
1977-12-09	92.96	94.11	92.77	93.65	19210000
1977-12-12	93.65	94.29	93.18	93.63	18180000
1977-12-13	93.63	94.04	92.9	93.56	19190000
1977-12-14	93.56	94.26	92.94	94.03	22110000
1977-12-15	94.03	94.42	93.23	93.55	21610000
1977-12-16	93.55	94.04	92.93	93.4	20270000
1977-12-19	93.4	93.71	92.42	92.69	21150000
1977-12-20	92.69	93	91.76	92.5	23250000
1977-12-21	92.5	93.58	92.2	93.05	24510000
1977-12-22	93.05	94.37	93.05	93.8	28100000
1977-12-23	93.8	94.99	93.75	94.69	20080000
1977-12-27	94.69	95.21	94.09	94.69	16750000
1977-12-28	94.69	95.2	93.99	94.75	19630000
1977-12-29	94.75	95.43	94.1	94.94	23610000
1977-12-30	94.94	95.67	94.44	95.1	23560000
1978-01-03	95.1	95.15	93.49	93.82	17720000
1978-01-04	93.82	94.1	92.57	93.52	24090000
1978-01-05	93.52	94.53	92.51	92.74	23570000
1978-01-06	92.66	92.66	91.05	91.62	26150000
1978-01-09	91.48	91.48	89.97	90.64	27990000
1978-01-10	90.64	91.29	89.72	90.17	25180000
1978-01-11	90.17	90.7	89.23	89.74	22880000
1978-01-12	89.74	90.6	89.25	89.82	22730000
1978-01-13	89.82	90.47	89.26	89.69	18010000
1978-01-16	89.69	90.11	88.88	89.43	18760000
1978-01-17	89.43	90.31	89.05	89.88	19360000
1978-01-18	89.88	90.86	89.59	90.56	21390000
1978-01-19	90.56	91.04	89.74	90.09	21500000
1978-01-20	90.09	90.27	89.41	89.89	7580000
1978-01-23	89.89	90.08	88.81	89.24	19380000
1978-01-24	89.24	89.8	88.67	89.25	18690000
1978-01-25	89.25	89.94	88.83	89.39	18690000
1978-01-26	89.39	89.79	88.31	88.58	19600000
1978-01-27	88.58	89.1	88.02	88.58	17600000
1978-01-30	88.58	89.67	88.26	89.34	17400000
1978-01-31	89.34	89.92	88.61	89.25	19870000
1978-02-01	89.25	90.24	88.82	89.93	22240000
1978-02-02	89.93	90.91	89.54	90.13	23050000
1978-02-03	90.13	90.32	89.19	89.62	19400000
1978-02-06	89.62	89.85	88.95	89.5	11630000
1978-02-07	89.5	90.53	89.38	90.33	14730000
1978-02-08	90.33	91.32	90.09	90.83	21300000
1978-02-09	90.83	90.96	89.84	90.3	17940000
1978-02-10	90.3	90.69	89.56	90.08	19480000
1978-02-13	90.08	90.3	89.38	89.86	16810000
1978-02-14	89.86	89.89	88.7	89.04	20470000
1978-02-15	89.04	89.4	88.3	88.83	20170000
1978-02-16	88.77	88.77	87.64	88.08	21570000
1978-02-17	88.08	88.7	87.55	87.96	18500000
1978-02-21	87.96	88.19	87.09	87.59	21890000
1978-02-22	87.59	88.15	87.19	87.56	18450000
1978-02-23	87.56	87.92	86.83	87.64	18720000
1978-02-24	87.66	88.87	87.66	88.49	22510000
1978-02-27	88.49	88.97	87.49	87.72	19990000
1978-02-28	87.72	87.76	86.58	87.04	19750000
1978-03-01	87.04	87.63	86.45	87.19	21010000
1978-03-02	87.19	87.81	86.69	87.32	20280000
1978-03-03	87.32	87.98	86.83	87.45	20120000
1978-03-06	87.45	87.52	86.48	86.9	17230000
1978-03-07	86.9	87.63	86.55	87.36	19900000
1978-03-08	87.36	88.08	86.97	87.84	22030000
1978-03-09	87.84	88.49	87.34	87.89	21820000
1978-03-10	87.89	89.25	87.82	88.88	27090000
1978-03-13	88.88	89.77	88.48	88.95	24070000
1978-03-14	88.95	89.62	88.21	89.35	24300000
1978-03-15	89.35	89.73	88.52	89.12	23340000
1978-03-16	89.12	89.77	88.58	89.51	25400000
1978-03-17	89.51	90.52	89.17	90.2	28470000
1978-03-20	90.2	91.35	90.1	90.82	28360000
1978-03-21	90.82	91.06	89.5	89.79	24410000
1978-03-22	89.79	90.07	88.99	89.47	21950000
1978-03-23	89.47	89.9	88.83	89.36	21290000
1978-03-27	89.36	89.5	88.51	88.87	18870000
1978-03-28	88.87	89.76	88.47	89.5	21600000
1978-03-29	89.5	90.17	89.14	89.64	25450000
1978-03-30	89.64	89.89	88.97	89.41	20460000
1978-03-31	89.41	89.64	88.68	89.21	20130000
1978-04-03	89.2	89.2	88.07	88.46	20230000
1978-04-04	88.46	89.18	88.16	88.86	20130000
1978-04-05	88.86	89.91	88.62	89.64	27260000
1978-04-06	89.64	90.46	89.31	89.79	27360000
1978-04-07	89.79	90.59	89.39	90.17	25160000
1978-04-10	90.17	90.88	89.73	90.49	25740000
1978-04-11	90.49	90.79	89.77	90.25	24300000
1978-04-12	90.25	90.78	89.65	90.11	26210000
1978-04-13	90.11	91.27	89.82	90.98	31580000
1978-04-14	91.4	93.31	91.4	92.92	52280000
1978-04-17	93.6	95.89	93.6	94.45	63510000
1978-04-18	94.45	94.72	92.87	93.43	38950000
1978-04-19	93.43	94.48	92.75	93.86	35060000
1978-04-20	93.97	95.71	93.97	94.54	43230000
1978-04-21	94.54	95.09	93.71	94.34	31540000
1978-04-24	94.34	96	94.08	95.77	34510000
1978-04-25	96.05	97.91	96.05	96.64	55800000
1978-04-26	96.64	97.75	95.96	96.82	44430000
1978-04-27	96.82	96.93	95.3	95.86	35470000
1978-04-28	95.86	97.1	95.24	96.83	32850000
1978-05-01	96.83	98.3	96.41	97.67	37020000
1978-05-02	97.67	98.11	96.44	97.25	41400000
1978-05-03	97.25	97.61	95.84	96.26	37560000
1978-05-04	96.26	96.43	94.57	95.93	37520000
1978-05-05	95.93	97.44	95.56	96.53	42680000
1978-05-08	96.53	97.5	95.82	96.19	34680000
1978-05-09	96.19	96.68	95.33	95.9	30860000
1978-05-10	95.9	96.69	95.35	95.92	33330000
1978-05-11	95.92	97.47	95.6	97.2	36630000
1978-05-12	97.2	98.89	97.14	98.07	46600000
1978-05-15	98.07	99.11	97.4	98.76	33890000
1978-05-16	98.76	100.16	98.61	99.35	48170000
1978-05-17	99.35	100.32	98.63	99.6	45490000
1978-05-18	99.6	100.04	98.19	98.62	42270000
1978-05-19	98.62	99.06	97.42	98.12	34360000
1978-05-22	98.12	99.43	97.65	99.09	28680000
1978-05-23	99.09	99.17	97.53	98.05	33230000
1978-05-24	97.74	97.74	96.27	97.08	31450000
1978-05-25	97.08	97.8	96.3	96.8	28410000
1978-05-26	96.8	97.14	96.01	96.58	21410000
1978-05-30	96.58	97.23	95.95	96.86	21040000
1978-05-31	96.86	97.97	96.5	97.24	29070000
1978-06-01	97.24	97.95	96.63	97.35	28750000
1978-06-02	97.35	98.52	97.01	98.14	31860000
1978-06-05	98.14	100.27	97.97	99.95	39580000
1978-06-06	99.95	101.84	99.9	100.32	51970000
1978-06-07	100.32	100.81	99.36	100.12	33060000
1978-06-08	100.12	101.21	99.55	100.21	39380000
1978-06-09	100.21	100.71	99.3	99.93	32470000
1978-06-12	99.93	100.6	99.16	99.55	24440000
1978-06-13	99.55	99.98	98.43	99.57	30760000
1978-06-14	99.57	100.68	98.89	99.48	37290000
1978-06-15	99.48	99.54	97.97	98.34	29280000
1978-06-16	98.34	98.59	97.1	97.42	27690000
1978-06-19	97.42	97.94	96.53	97.49	25500000
1978-06-20	97.49	97.78	96.15	96.51	27920000
1978-06-21	96.51	96.74	95.42	96.01	29100000
1978-06-22	96.01	96.76	95.52	96.24	27160000
1978-06-23	96.24	96.98	95.49	95.85	28530000
1978-06-26	95.85	96.06	94.31	94.6	29250000
1978-06-27	94.6	95.48	93.99	94.98	29280000
1978-06-28	94.98	95.79	94.44	95.4	23260000
1978-06-29	95.4	96.26	95	95.57	21660000
1978-06-30	95.57	95.96	94.87	95.53	18100000
1978-07-03	95.53	95.65	94.62	95.09	11560000
1978-07-05	95.09	95.2	93.78	94.27	23730000
1978-07-06	94.27	94.83	93.59	94.32	24990000
1978-07-07	94.32	95.32	94.02	94.89	23480000
1978-07-10	94.89	95.67	94.28	95.27	22470000
1978-07-11	95.27	96.49	94.92	95.93	27470000
1978-07-12	95.93	96.83	95.5	96.24	26640000
1978-07-13	96.24	96.66	95.42	96.25	23620000
1978-07-14	96.25	97.88	95.89	97.58	28370000
1978-07-17	97.58	98.84	97.24	97.78	29180000
1978-07-18	97.78	97.98	96.52	96.87	22860000
1978-07-19	96.87	98.41	96.71	98.12	30850000
1978-07-20	98.12	99.18	97.49	98.03	33350000
1978-07-21	98.03	98.57	97.02	97.75	26060000
1978-07-24	97.75	98.13	96.72	97.72	23280000
1978-07-25	97.72	98.73	97.2	98.44	25400000
1978-07-26	99.08	99.08	99.08	99.08	36830000
1978-07-27	99.08	100.17	98.6	99.54	33970000
1978-07-28	99.54	100.51	98.9	100	33390000
1978-07-31	100	101.18	99.37	100.68	33990000
1978-08-01	100.68	101.46	99.95	100.66	34810000
1978-08-02	100.66	103.21	100.18	102.92	47470000
1978-08-03	102.92	105.41	102.82	103.51	66370000
1978-08-04	103.51	104.67	102.75	103.92	37910000
1978-08-07	103.92	104.84	103.03	103.55	33350000
1978-08-08	103.55	104.35	102.6	104.01	34290000
1978-08-09	104.01	105.72	103.7	104.5	48800000
1978-08-10	104.5	105.11	103.1	103.66	39760000
1978-08-11	103.66	104.67	102.85	103.96	33550000
1978-08-14	103.96	104.98	103.4	103.97	32320000
1978-08-15	103.97	104.38	102.86	103.85	29760000
1978-08-16	103.85	105.15	103.41	104.65	36120000
1978-08-17	104.65	106.27	104.34	105.08	45270000
1978-08-18	105.08	105.98	104.23	104.73	34650000
1978-08-21	104.73	105.2	103.44	103.89	29440000
1978-08-22	103.89	104.79	103.14	104.31	29620000
1978-08-23	104.31	105.68	104.12	104.91	39630000
1978-08-24	104.91	105.86	104.29	105.08	38500000
1978-08-25	105.08	105.68	104.24	104.9	36190000
1978-08-28	104.9	105.14	103.61	103.96	31760000
1978-08-29	103.96	104.34	102.92	103.39	33780000
1978-08-30	103.39	104.26	102.7	103.5	37750000
1978-08-31	103.5	104.05	102.63	103.29	33850000
1978-09-01	103.29	104.27	102.73	103.68	35070000
1978-09-05	103.68	104.83	103.31	104.49	32170000
1978-09-06	104.51	106.19	104.51	105.38	42600000
1978-09-07	105.38	106.49	104.76	105.42	40310000
1978-09-08	105.5	107.19	105.5	106.79	42170000
1978-09-11	106.79	108.05	106.42	106.98	39670000
1978-09-12	106.98	107.48	106.02	106.99	34400000
1978-09-13	106.99	107.85	105.87	106.34	43340000
1978-09-14	106.34	106.62	104.77	105.1	37400000
1978-09-15	105.1	105.12	103.56	104.12	37290000
1978-09-18	104.12	105.03	102.75	103.21	35860000
1978-09-19	103.21	103.82	102.12	102.53	31660000
1978-09-20	102.53	103.29	101.28	101.73	35080000
1978-09-21	101.73	102.54	100.66	101.9	33640000
1978-09-22	101.9	102.69	101.13	101.84	27960000
1978-09-25	101.84	102.36	101.05	101.86	20970000
1978-09-26	101.86	103.15	101.58	102.62	26330000
1978-09-27	102.62	103.44	101.33	101.66	28370000
1978-09-28	101.66	102.38	100.94	101.96	24390000
1978-09-29	101.96	103.08	101.65	102.54	23610000
1978-10-02	102.54	103.42	102.13	102.96	18700000
1978-10-03	102.96	103.56	102.18	102.6	22540000
1978-10-04	102.6	103.36	101.76	103.06	25090000
1978-10-05	103.06	104.1	102.54	103.27	27820000
1978-10-06	103.27	104.23	102.82	103.52	27380000
1978-10-09	103.52	104.89	103.31	104.59	19720000
1978-10-10	104.59	105.36	103.9	104.46	25470000
1978-10-11	104.46	105.64	103.8	105.39	21740000
1978-10-12	105.39	106.23	104.42	104.88	30170000
1978-10-13	104.88	105.34	104.07	104.66	21920000
1978-10-16	104.63	104.63	102.43	102.61	24600000
1978-10-17	102.35	102.35	100.47	101.26	37870000
1978-10-18	101.26	101.76	99.89	100.49	32940000
1978-10-19	100.49	101.03	99.04	99.33	31810000
1978-10-20	99.26	99.26	97.12	97.95	43670000
1978-10-23	97.95	98.84	96.63	98.18	36090000
1978-10-24	98.18	98.95	97.13	97.49	28880000
1978-10-25	97.49	98.56	96.33	97.31	31380000
1978-10-26	97.31	97.71	95.59	96.03	31990000
1978-10-27	96.03	96.62	94.3	94.59	40360000
1978-10-30	94.59	95.49	91.65	95.06	59480000
1978-10-31	95.06	95.8	92.72	93.15	42720000
1978-11-01	94.13	97.41	94.13	96.85	50450000
1978-11-02	96.85	97.31	94.84	95.61	41030000
1978-11-03	95.61	96.98	94.78	96.18	25990000
1978-11-06	96.18	96.49	94.84	95.19	20450000
1978-11-07	94.75	94.75	93.14	93.85	25320000
1978-11-08	93.85	94.74	92.89	94.45	23560000
1978-11-09	94.45	95.5	93.81	94.42	23320000
1978-11-10	94.42	95.39	93.94	94.77	16750000
1978-11-13	94.77	94.9	92.96	93.13	20960000
1978-11-14	93.13	93.53	91.77	92.49	30610000
1978-11-15	92.49	94	92.29	92.71	26280000
1978-11-16	92.71	94.08	92.59	93.71	21340000
1978-11-17	93.71	95.03	93.59	94.42	25170000
1978-11-20	94.42	95.86	94.29	95.25	24440000
1978-11-21	95.25	95.83	94.49	95.01	20750000
1978-11-22	95.01	95.91	94.54	95.48	20010000
1978-11-24	95.48	96.17	94.98	95.79	14590000
1978-11-27	95.79	96.52	95.17	95.99	19790000
1978-11-28	95.99	96.51	94.88	95.15	22740000
1978-11-29	94.92	94.92	93.48	93.75	21160000
1978-11-30	93.75	94.94	93.29	94.7	19900000
1978-12-01	95.01	96.69	95.01	96.28	26830000
1978-12-04	96.28	96.96	95.37	96.15	22020000
1978-12-05	96.15	97.7	95.88	97.44	25670000
1978-12-06	97.44	98.58	96.83	97.49	29680000
1978-12-07	97.49	98.1	96.58	97.08	21170000
1978-12-08	97.08	97.48	96.14	96.63	18560000
1978-12-11	96.63	97.56	96.07	97.11	21000000
1978-12-12	97.11	97.58	96.27	96.59	22210000
1978-12-13	96.59	97.07	95.59	96.06	22480000
1978-12-14	96.06	96.44	95.2	96.04	20840000
1978-12-15	96.04	96.28	94.88	95.33	23620000
1978-12-18	94.33	94.33	92.64	93.44	32900000
1978-12-19	93.44	94.85	93.05	94.24	25960000
1978-12-20	94.24	95.2	93.7	94.68	26520000
1978-12-21	94.68	95.66	94.11	94.71	28670000
1978-12-22	94.77	96.62	94.77	96.31	23790000
1978-12-26	96.31	97.89	95.99	97.52	21470000
1978-12-27	97.51	97.51	96.15	96.66	23580000
1978-12-28	96.66	97.19	95.82	96.28	25440000
1978-12-29	96.28	97.03	95.48	96.11	30030000
1979-01-02	96.11	96.96	95.22	96.73	18340000
1979-01-03	96.81	98.54	96.81	97.8	29180000
1979-01-04	97.8	99.42	97.52	98.58	33290000
1979-01-05	98.58	99.79	98.25	99.13	28890000
1979-01-08	99.13	99.3	97.83	98.8	21440000
1979-01-09	98.8	99.96	98.62	99.33	27340000
1979-01-10	99.33	99.75	98.28	98.77	24990000
1979-01-11	98.77	99.41	97.95	99.1	24580000
1979-01-12	99.32	100.91	99.32	99.93	37120000
1979-01-15	99.93	101.13	99.58	100.69	27520000
1979-01-16	100.69	100.88	99.11	99.46	30340000
1979-01-17	99.46	100	98.33	99.48	25310000
1979-01-18	99.48	100.35	98.91	99.72	27260000
1979-01-19	99.72	100.57	99.22	99.75	26800000
1979-01-22	99.75	100.35	98.9	99.9	24390000
1979-01-23	99.9	101.05	99.35	100.6	30130000
1979-01-24	100.6	101.31	99.67	100.16	31730000
1979-01-25	100.16	101.66	99.99	101.19	31440000
1979-01-26	101.19	102.59	101.03	101.86	34230000
1979-01-29	101.86	102.33	100.99	101.55	24170000
1979-01-30	101.55	102.07	100.68	101.05	26910000
1979-01-31	101.05	101.41	99.47	99.93	30330000
1979-02-01	99.93	100.38	99.01	99.96	27930000
1979-02-02	99.96	100.52	99.1	99.5	25350000
1979-02-05	99.07	99.07	97.57	98.09	26490000
1979-02-06	98.09	98.74	97.48	98.05	23570000
1979-02-07	98.05	98.07	96.51	97.16	28450000
1979-02-08	97.16	98.11	96.82	97.65	23360000
1979-02-09	97.65	98.5	97.28	97.87	24320000
1979-02-12	97.87	98.55	97.05	98.2	20610000
1979-02-13	98.25	99.58	98.25	98.93	28470000
1979-02-14	98.93	99.64	98.21	98.87	27220000
1979-02-15	98.87	99.13	97.96	98.73	22550000
1979-02-16	98.73	99.23	98.11	98.67	21110000
1979-02-20	98.67	99.67	98.26	99.42	22010000
1979-02-21	99.42	100.07	98.69	99.07	26050000
1979-02-22	99.07	99.21	97.88	98.33	26290000
1979-02-23	98.33	98.5	97.29	97.78	22750000
1979-02-26	97.78	98.28	97.2	97.67	22620000
1979-02-27	97.65	97.65	95.69	96.13	31470000
1979-02-28	96.13	96.69	95.38	96.28	25090000
1979-03-01	96.28	97.28	95.98	96.9	23830000
1979-03-02	96.9	97.55	96.44	96.97	23130000
1979-03-05	97.03	98.64	97.03	98.06	25690000
1979-03-06	98.06	98.53	97.36	97.87	24490000
1979-03-07	97.87	99.23	97.67	98.44	28930000
1979-03-08	98.44	99.82	98.1	99.58	32000000
1979-03-09	99.58	100.58	99.12	99.54	33410000
1979-03-12	99.54	100.04	98.56	99.67	25740000
1979-03-13	99.67	100.66	99.13	99.84	31170000
1979-03-14	99.84	100.43	99.23	99.71	24630000
1979-03-15	99.71	100.57	99.11	99.86	29370000
1979-03-16	99.86	101.16	99.53	100.69	31770000
1979-03-19	100.69	101.94	100.35	101.06	34620000
1979-03-20	101.06	101.34	100.01	100.5	27180000
1979-03-21	100.5	101.48	99.87	101.25	31120000
1979-03-22	101.25	102.41	101.04	101.67	34380000
1979-03-23	101.67	102.37	101.02	101.6	33570000
1979-03-26	101.6	101.77	100.6	101.04	23430000
1979-03-27	101.04	102.71	100.81	102.48	32940000
1979-03-28	102.48	103.31	101.74	102.12	39920000
1979-03-29	102.12	102.78	101.43	102.03	28510000
1979-03-30	102.03	102.51	101.03	101.59	29970000
1979-04-02	101.56	101.56	100.14	100.9	28990000
1979-04-03	100.9	102.67	100.81	102.4	33530000
1979-04-04	102.4	103.73	102.16	102.65	41940000
1979-04-05	102.65	103.6	102.16	103.26	34520000
1979-04-06	103.26	103.95	102.58	103.18	34710000
1979-04-09	103.18	103.56	102.28	102.87	27230000
1979-04-10	102.87	103.83	102.42	103.34	31900000
1979-04-11	103.34	103.77	101.92	102.31	32900000
1979-04-12	102.31	102.77	101.51	102	26780000
1979-04-16	102	102.02	100.67	101.12	28050000
1979-04-17	101.12	101.94	100.65	101.24	29260000
1979-04-18	101.24	102.23	100.96	101.7	29510000
1979-04-19	101.7	102.4	100.88	101.28	31150000
1979-04-20	101.28	101.81	100.46	101.23	28830000
1979-04-23	101.23	102	100.68	101.57	25610000
1979-04-24	101.57	103.02	101.39	102.2	35540000
1979-04-25	102.2	103.07	101.79	102.5	31750000
1979-04-26	102.5	102.91	101.58	102.01	32400000
1979-04-27	102.01	102.32	101.04	101.8	29610000
1979-04-30	101.8	102.24	100.91	101.76	26440000
1979-05-01	101.76	102.5	101.22	101.68	31040000
1979-05-02	101.68	102.28	101	101.72	30510000
1979-05-03	101.72	102.57	101.25	101.81	30870000
1979-05-04	101.81	102.08	100.42	100.69	30630000
1979-05-07	100.37	100.37	98.78	99.02	30480000
1979-05-08	99.02	99.56	97.98	99.17	32720000
1979-05-09	99.17	100.01	98.5	99.46	27670000
1979-05-10	99.46	99.63	98.22	98.52	25230000
1979-05-11	98.52	99.03	97.92	98.52	24010000
1979-05-14	98.52	98.95	97.71	98.06	22450000
1979-05-15	98.06	98.9	97.6	98.14	26190000
1979-05-16	98.14	98.8	97.49	98.42	28350000
1979-05-17	98.42	100.22	98.29	99.94	30550000
1979-05-18	99.94	100.73	99.33	99.93	26590000
1979-05-21	99.93	100.75	99.37	100.14	25550000
1979-05-22	100.14	100.93	99.45	100.51	30400000
1979-05-23	100.51	101.31	99.63	99.89	30390000
1979-05-24	99.89	100.44	99.14	99.93	25710000
1979-05-25	99.93	100.68	99.52	100.22	27810000
1979-05-29	100.22	100.76	99.56	100.05	27040000
1979-05-30	100.05	100.25	98.79	99.11	29250000
1979-05-31	99.11	99.61	98.29	99.08	30300000
1979-06-01	99.08	99.7	98.57	99.17	24560000
1979-06-04	99.17	99.76	98.61	99.32	24040000
1979-06-05	99.32	101.07	99.17	100.62	35050000
1979-06-06	100.62	101.96	100.38	101.3	39830000
1979-06-07	101.3	102.54	101.15	101.79	43380000
1979-06-08	101.79	102.23	100.91	101.49	31470000
1979-06-11	101.49	102.24	100.91	101.91	28270000
1979-06-12	101.91	103.64	101.81	102.85	45450000
1979-06-13	102.85	103.58	101.83	102.31	40740000
1979-06-14	102.31	102.63	101.04	102.2	37850000
1979-06-15	102.2	102.78	101.38	102.09	40740000
1979-06-18	102.09	102.48	101.05	101.56	30970000
1979-06-19	101.56	102.28	100.91	101.58	30780000
1979-06-20	101.58	102.19	100.93	101.63	33790000
1979-06-21	101.63	102.74	101.2	102.09	36490000
1979-06-22	102.09	103.16	101.91	102.64	36410000
1979-06-25	102.64	102.91	101.45	102.09	31330000
1979-06-26	102.09	102.09	101.22	101.66	34680000
1979-06-27	101.66	102.95	101.29	102.27	36720000
1979-06-28	102.27	103.46	101.91	102.8	38470000
1979-06-29	102.8	103.67	102.04	102.91	34690000
1979-07-02	102.91	103	101.45	101.99	32060000
1979-07-03	101.99	102.57	101.31	102.09	31670000
1979-07-05	102.09	102.88	101.59	102.43	30290000
1979-07-06	102.43	103.91	102.12	103.62	38570000
1979-07-09	103.62	105.07	103.36	104.47	42460000
1979-07-10	104.47	105.17	103.52	104.2	39730000
1979-07-11	104.2	104.34	102.87	103.64	36650000
1979-07-12	103.64	103.72	102.22	102.69	31780000
1979-07-13	102.69	102.99	101.49	102.32	33080000
1979-07-16	102.32	103.2	101.81	102.74	26620000
1979-07-17	102.74	103.06	101.27	101.83	34270000
1979-07-18	101.83	102.06	100.35	101.69	35950000
1979-07-19	101.69	102.42	101.04	101.61	26780000
1979-07-20	101.61	102.32	101.06	101.82	26360000
1979-07-23	101.82	102.13	100.84	101.59	26860000
1979-07-24	101.59	102.5	101.14	101.97	29690000
1979-07-25	101.97	103.44	101.85	103.08	34890000
1979-07-26	103.08	103.63	102.34	103.1	32270000
1979-07-27	103.1	103.5	102.29	103.1	27760000
1979-07-30	103.1	103.63	102.42	103.15	28640000
1979-07-31	103.15	104.26	102.89	103.81	34360000
1979-08-01	103.81	104.57	103.14	104.17	36570000
1979-08-02	104.17	105.02	103.59	104.1	37720000
1979-08-03	104.1	104.56	103.36	104.04	28160000
1979-08-06	104.04	104.66	103.27	104.3	27190000
1979-08-07	104.3	106.23	104.12	105.65	45410000
1979-08-08	105.65	106.84	105.2	105.98	44970000
1979-08-09	105.98	106.25	104.89	105.49	34630000
1979-08-10	105.49	106.79	104.81	106.4	36740000
1979-08-13	106.4	107.9	106.28	107.42	41980000
1979-08-14	107.42	108.03	106.6	107.52	40910000
1979-08-15	107.52	108.64	106.75	108.25	46130000
1979-08-16	108.25	109.18	107.38	108.09	47000000
1979-08-17	108.09	108.94	107.25	108.3	31630000
1979-08-20	108.3	109.32	107.69	108.83	32300000
1979-08-21	108.83	109.68	108.17	108.91	38860000
1979-08-22	108.91	109.56	108.09	108.99	38450000
1979-08-23	108.99	109.59	108.12	108.63	35710000
1979-08-24	108.63	109.11	107.65	108.6	32730000
1979-08-27	108.6	109.84	108.12	109.14	32050000
1979-08-28	109.14	109.65	108.47	109.02	29430000
1979-08-29	109.02	109.59	108.36	109.02	30810000
1979-08-30	109.02	109.59	108.4	109.02	29300000
1979-08-31	109.02	109.8	108.58	109.32	26370000
1979-09-04	109.32	109.41	107.22	107.44	33350000
1979-09-05	107.19	107.19	105.38	106.4	41650000
1979-09-06	106.4	107.61	105.97	106.85	30330000
1979-09-07	106.85	108.09	106.3	107.66	34360000
1979-09-10	107.66	108.71	107.21	108.17	32980000
1979-09-11	108.17	108.83	106.8	107.51	42530000
1979-09-12	107.51	108.41	106.72	107.82	39350000
1979-09-13	107.82	108.53	107.06	107.85	35240000
1979-09-14	107.85	109.48	107.42	108.76	41980000
1979-09-17	108.76	110.06	108.4	108.84	37610000
1979-09-18	108.84	109	107.32	108	38750000
1979-09-19	108	109.02	107.52	108.28	35370000
1979-09-20	108.28	110.69	107.59	110.51	45100000
1979-09-21	110.51	111.58	109.46	110.47	52380000
1979-09-24	110.47	110.9	109.16	109.61	33790000
1979-09-25	109.61	110.19	108.27	109.68	32410000
1979-09-26	109.68	111.25	109.37	109.96	37700000
1979-09-27	109.96	110.75	109.19	110.21	33110000
1979-09-28	110.21	110.67	108.7	109.32	35950000
1979-10-01	109.19	109.19	107.7	108.56	24980000
1979-10-02	108.56	110.08	108.03	109.59	38310000
1979-10-03	109.59	110.43	108.88	109.59	36470000
1979-10-04	109.59	110.81	109.14	110.17	38800000
1979-10-05	110.17	112.16	110.16	111.27	48250000
1979-10-08	111.27	111.83	109.65	109.88	32610000
1979-10-09	109.43	109.43	106.04	106.63	55560000
1979-10-10	106.23	106.23	102.31	105.3	81620000
1979-10-11	105.3	106.33	103.7	105.05	47530000
1979-10-12	105.05	106.2	104.01	104.49	36390000
1979-10-15	104.49	104.74	102.69	103.36	34850000
1979-10-16	103.36	104.37	102.52	103.19	33770000
1979-10-17	103.19	104.54	102.74	103.39	29650000
1979-10-18	103.39	104.62	102.92	103.61	29590000
1979-10-19	103.58	103.58	101.24	101.6	42430000
1979-10-22	101.38	101.38	99.06	100.71	45240000
1979-10-23	100.71	101.44	99.61	100.28	32910000
1979-10-24	100.28	101.45	99.66	100.44	31480000
1979-10-25	100.44	101.39	99.56	100	28440000
1979-10-26	100	101.31	99.59	100.57	29660000
1979-10-29	100.57	101.56	100.13	100.71	22720000
1979-10-30	100.71	102.83	100.41	102.67	28890000
1979-10-31	102.67	103.16	101.38	101.82	27780000
1979-11-01	101.82	103.07	101.1	102.57	25880000
1979-11-02	102.57	103.21	101.92	102.51	23670000
1979-11-05	102.51	102.66	101.24	101.82	20470000
1979-11-06	101.82	102.01	100.77	101.2	21960000
1979-11-07	100.97	100.97	99.42	99.87	30830000
1979-11-08	99.87	101	99.49	100.3	26270000
1979-11-09	100.58	102.18	100.58	101.51	30060000
1979-11-12	101.51	103.72	101.27	103.51	26640000
1979-11-13	103.51	104.21	102.42	102.94	29240000
1979-11-14	102.94	104.13	101.91	103.39	30970000
1979-11-15	103.39	104.94	103.1	104.13	32380000
1979-11-16	104.13	104.72	103.07	103.79	30060000
1979-11-19	103.79	105.08	103.17	104.23	33090000
1979-11-20	104.23	105.11	103.14	103.69	35010000
1979-11-21	103.69	104.23	102.04	103.89	37020000
1979-11-23	103.89	105.13	103.56	104.67	23300000
1979-11-26	104.83	107.44	104.83	106.8	47940000
1979-11-27	106.8	107.89	105.64	106.38	45140000
1979-11-28	106.38	107.55	105.29	106.77	39690000
1979-11-29	106.77	107.84	106.17	106.81	33550000
1979-11-30	106.81	107.16	105.56	106.16	30480000
1979-12-03	106.16	106.65	105.07	105.83	29030000
1979-12-04	105.83	107.25	105.66	106.79	33510000
1979-12-05	106.79	108.36	106.6	107.25	39300000
1979-12-06	107.25	108.47	106.71	108	37510000
1979-12-07	108	109.24	106.55	107.52	42370000
1979-12-10	107.52	108.27	106.65	107.67	32270000
1979-12-11	107.67	108.58	106.79	107.49	36160000
1979-12-12	107.49	108.32	106.78	107.52	34630000
1979-12-13	107.52	108.29	106.68	107.67	36690000
1979-12-14	107.67	109.49	107.37	108.92	41800000
1979-12-17	108.92	110.33	108.36	109.33	43830000
1979-12-18	109.33	109.83	107.83	108.3	43310000
1979-12-19	108.3	108.79	107.02	108.2	41780000
1979-12-20	108.2	109.24	107.4	108.26	40380000
1979-12-21	108.26	108.76	106.99	107.59	36160000
1979-12-24	107.59	108.08	106.8	107.66	19150000
1979-12-26	107.66	108.37	107.06	107.78	24960000
1979-12-27	107.78	108.5	107.14	107.96	31410000
1979-12-28	107.96	108.61	107.16	107.84	34430000
1979-12-31	107.84	108.53	107.26	107.94	31530000
1980-01-02	107.94	108.43	105.29	105.76	40610000
1980-01-03	105.76	106.08	103.26	105.22	50480000
1980-01-04	105.22	107.08	105.09	106.52	39130000
1980-01-07	106.52	107.8	105.8	106.81	44500000
1980-01-08	106.81	109.29	106.29	108.95	53390000
1980-01-09	108.95	111.09	108.41	109.05	65260000
1980-01-10	109.05	110.86	108.47	109.89	55980000
1980-01-11	109.89	111.16	108.89	109.92	52890000
1980-01-14	109.92	111.44	109.34	110.38	52930000
1980-01-15	110.38	111.93	109.45	111.14	52320000
1980-01-16	111.14	112.9	110.38	111.05	67700000
1980-01-17	111.05	112.01	109.81	110.7	54170000
1980-01-18	110.7	111.74	109.88	111.07	47150000
1980-01-21	111.07	112.9	110.66	112.1	48040000
1980-01-22	112.1	113.1	110.92	111.51	50620000
1980-01-23	111.51	113.93	110.93	113.44	50730000
1980-01-24	113.44	115.27	112.95	113.7	59070000
1980-01-25	113.7	114.45	112.36	113.61	47100000
1980-01-28	113.61	115.65	112.93	114.85	53620000
1980-01-29	114.85	115.77	113.03	114.07	55480000
1980-01-30	114.07	115.85	113.37	115.2	51170000
1980-01-31	115.2	117.17	113.78	114.16	65900000
1980-02-01	114.16	115.54	113.13	115.12	46610000
1980-02-04	115.12	116.01	113.83	114.37	43070000
1980-02-05	114.37	115.25	112.15	114.66	41880000
1980-02-06	114.66	116.57	113.65	115.72	51950000
1980-02-07	115.72	117.87	115.22	116.28	57690000
1980-02-08	116.28	118.66	115.72	117.95	57860000
1980-02-11	117.95	119.05	116.31	117.12	58660000
1980-02-12	117.12	118.41	115.75	117.9	48090000
1980-02-13	117.9	120.22	117.57	118.44	65230000
1980-02-14	118.44	119.3	116.04	116.72	50540000
1980-02-15	116.7	116.7	114.12	115.41	46680000
1980-02-19	115.41	115.67	113.35	114.6	39480000
1980-02-20	114.6	117.18	114.06	116.47	44340000
1980-02-21	116.47	117.9	114.44	115.28	51530000
1980-02-22	115.28	116.46	113.43	115.04	48210000
1980-02-25	114.93	114.93	112.62	113.33	39140000
1980-02-26	113.33	114.76	112.3	113.98	40000000
1980-02-27	113.98	115.12	111.91	112.38	46430000
1980-02-28	112.38	113.7	111.33	112.35	40330000
1980-02-29	112.35	114.12	111.77	113.66	38810000
1980-03-03	113.66	114.34	112.01	112.5	38690000
1980-03-04	112.5	113.41	110.83	112.78	44310000
1980-03-05	112.78	113.94	110.58	111.13	49240000
1980-03-06	111.13	111.29	107.85	108.65	49610000
1980-03-07	108.65	108.96	105.99	106.9	50950000
1980-03-10	106.9	107.86	104.92	106.51	43750000
1980-03-11	106.51	108.54	106.18	107.78	41350000
1980-03-12	107.78	108.4	105.42	106.87	37990000
1980-03-13	106.87	107.55	105.1	105.62	33070000
1980-03-14	105.62	106.49	104.01	105.43	35180000
1980-03-17	105.23	105.23	101.82	102.26	37020000
1980-03-18	102.26	104.71	101.14	104.1	47340000
1980-03-19	104.1	105.72	103.35	104.31	36520000
1980-03-20	104.31	105.17	102.52	103.12	32580000
1980-03-21	103.12	103.73	101.55	102.31	32220000
1980-03-24	102.18	102.18	98.88	99.28	39230000
1980-03-25	99.28	100.58	97.89	99.19	43790000
1980-03-26	99.19	101.22	98.1	98.68	37370000
1980-03-27	98.68	99.58	94.23	98.22	63680000
1980-03-28	98.22	101.43	97.72	100.68	46720000
1980-03-31	100.68	102.65	100.02	102.09	35840000
1980-04-01	102.09	103.28	100.85	102.18	32230000
1980-04-02	102.18	103.87	101.45	102.68	35210000
1980-04-03	102.68	103.34	101.31	102.15	27970000
1980-04-07	102.15	102.27	99.73	100.19	29130000
1980-04-08	100.19	101.88	99.23	101.2	31700000
1980-04-09	101.2	103.6	101.01	103.11	33020000
1980-04-10	103.11	105	102.81	104.08	33940000
1980-04-11	104.08	105.15	103.2	103.79	29960000
1980-04-14	103.79	103.92	102.08	102.84	23060000
1980-04-15	102.84	103.94	101.85	102.63	26670000
1980-04-16	102.63	104.42	101.13	101.54	39730000
1980-04-17	101.54	102.21	100.12	101.05	32770000
1980-04-18	101.05	102.07	99.97	100.55	26880000
1980-04-21	100.55	101.26	98.95	99.8	27560000
1980-04-22	100.81	104.02	100.81	103.43	47920000
1980-04-23	103.43	105.11	102.81	103.73	42620000
1980-04-24	103.73	105.43	102.93	104.4	35790000
1980-04-25	104.4	105.57	103.02	105.16	28590000
1980-04-28	105.16	106.79	104.64	105.64	30600000
1980-04-29	105.64	106.7	104.86	105.86	27940000
1980-04-30	105.86	106.72	104.5	106.29	30850000
1980-05-01	106.29	106.86	104.72	105.46	32480000
1980-05-02	105.46	106.25	104.61	105.58	28040000
1980-05-05	105.58	106.83	104.64	106.38	34090000
1980-05-06	106.38	107.83	105.36	106.25	40160000
1980-05-07	106.25	108.12	105.83	107.18	42600000
1980-05-08	107.18	108.02	105.5	106.13	39280000
1980-05-09	106.13	106.2	104.18	104.72	30280000
1980-05-12	104.72	105.48	103.5	104.78	28220000
1980-05-13	104.78	106.76	104.44	106.3	35460000
1980-05-14	106.3	107.89	106	106.85	40840000
1980-05-15	106.85	107.99	106.07	106.99	41120000
1980-05-16	106.99	107.89	106.25	107.35	31710000
1980-05-19	107.35	108.43	106.51	107.67	30970000
1980-05-20	107.67	108.39	106.75	107.62	31800000
1980-05-21	107.62	108.31	106.54	107.72	34830000
1980-05-22	107.72	109.73	107.34	109.01	41040000
1980-05-23	109.01	111.37	109.01	110.62	45790000
1980-05-27	110.62	112.3	110.35	111.4	40810000
1980-05-28	111.4	112.72	110.42	112.06	38580000
1980-05-29	112.06	112.64	109.86	110.27	42000000
1980-05-30	110.27	111.55	108.87	111.24	34820000
1980-06-02	111.24	112.15	110.06	110.76	32710000
1980-06-03	110.76	111.63	109.77	110.51	33150000
1980-06-04	110.51	113.45	110.22	112.61	44180000
1980-06-05	112.61	114.38	111.89	112.78	49070000
1980-06-06	112.78	114.01	112.11	113.2	37230000
1980-06-09	113.2	114.51	112.68	113.71	36820000
1980-06-10	113.71	115.5	113.17	114.66	42030000
1980-06-11	114.66	116.64	114.22	116.02	43800000
1980-06-12	116.02	117.01	114.28	115.52	47300000
1980-06-13	115.52	116.94	114.67	115.81	41880000
1980-06-16	115.81	116.8	114.78	116.09	36190000
1980-06-17	116.09	117.16	115.13	116.03	41990000
1980-06-18	116.03	116.84	114.77	116.26	41960000
1980-06-19	116.26	116.81	114.36	114.66	38280000
1980-06-20	114.66	114.9	113.12	114.06	36530000
1980-06-23	114.06	115.28	113.35	114.51	34180000
1980-06-24	114.51	115.75	113.76	115.14	37730000
1980-06-25	115.14	117.37	115.07	116.72	46500000
1980-06-26	116.72	117.98	115.58	116.19	45110000
1980-06-27	116.19	116.93	115.06	116	33110000
1980-06-30	116	116.04	113.55	114.24	29910000
1980-07-01	114.24	115.45	113.54	114.93	34340000
1980-07-02	114.93	116.44	114.36	115.68	42950000
1980-07-03	115.68	117.8	115.49	117.46	47230000
1980-07-07	117.46	118.85	116.96	118.29	42540000
1980-07-08	118.29	119.11	117.07	117.84	45830000
1980-07-09	117.84	119.52	117.1	117.98	52010000
1980-07-10	117.98	118.57	116.38	116.95	43730000
1980-07-11	116.95	118.38	116.29	117.84	38310000
1980-07-14	117.84	120.37	117.45	120.01	45500000
1980-07-15	120.01	121.56	118.85	119.3	60920000
1980-07-16	119.3	120.87	118.54	119.63	49140000
1980-07-17	119.63	121.84	119.43	121.44	48850000
1980-07-18	121.44	123.19	120.88	122.04	58040000
1980-07-21	122.04	123.15	120.85	122.51	42750000
1980-07-22	122.51	123.9	121.38	122.19	52230000
1980-07-23	122.19	123.26	120.93	121.93	45890000
1980-07-24	121.93	122.98	120.83	121.79	42420000
1980-07-25	121.79	121.96	119.94	120.78	36250000
1980-07-28	120.78	122.02	119.78	121.43	35330000
1980-07-29	121.43	122.99	120.76	122.4	44840000
1980-07-30	122.4	123.93	121.16	122.23	58060000
1980-07-31	122.23	122.34	119.4	121.67	54610000
1980-08-01	121.67	122.38	120.08	121.21	46440000
1980-08-04	121.21	121.63	119.42	120.98	41550000
1980-08-05	120.98	122.09	119.96	120.74	45510000
1980-08-06	120.74	122.01	119.94	121.55	45050000
1980-08-07	121.66	123.84	121.66	123.3	61820000
1980-08-08	123.3	125.23	122.82	123.61	58860000
1980-08-11	123.61	125.31	122.85	124.78	44690000
1980-08-12	124.78	125.78	123.29	123.79	52050000
1980-08-13	123.79	124.67	122.49	123.28	44350000
1980-08-14	123.28	125.62	122.68	125.25	47700000
1980-08-15	125.25	126.61	124.57	125.72	47780000
1980-08-18	125.28	125.28	122.82	123.39	41890000
1980-08-19	123.39	124	121.97	122.6	41930000
1980-08-20	122.6	124.27	121.91	123.77	42560000
1980-08-21	123.77	125.99	123.61	125.46	50770000
1980-08-22	125.46	127.78	125.18	126.02	58210000
1980-08-25	126.02	126.28	124.65	125.16	35400000
1980-08-26	125.16	126.29	124.01	124.84	41700000
1980-08-27	124.84	124.98	122.93	123.52	44000000
1980-08-28	123.52	123.91	121.61	122.08	39890000
1980-08-29	122.08	123.01	121.06	122.38	33510000
1980-09-02	122.38	124.36	121.79	123.74	35290000
1980-09-03	123.87	126.43	123.87	126.12	52370000
1980-09-04	126.12	127.7	124.42	125.42	59030000
1980-09-05	125.42	126.12	124.08	124.88	37990000
1980-09-08	124.88	125.67	122.78	123.31	42050000
1980-09-09	123.31	124.52	121.94	124.07	44460000
1980-09-10	124.07	125.95	123.6	124.81	51430000
1980-09-11	124.81	126.48	124.19	125.66	44770000
1980-09-12	125.66	126.75	124.72	125.54	47180000
1980-09-15	125.54	126.35	124.09	125.67	44630000
1980-09-16	125.67	127.78	125.15	126.74	57290000
1980-09-17	126.74	129.68	126.37	128.87	63990000
1980-09-18	128.87	130.38	127.63	128.4	63390000
1980-09-19	128.4	130.33	127.57	129.25	53780000
1980-09-22	129.25	130.99	127.89	130.4	53140000
1980-09-23	130.4	132.17	128.55	129.43	64390000
1980-09-24	129.43	131.34	128.45	130.37	56860000
1980-09-25	130.37	131.53	128.13	128.72	49510000
1980-09-26	128.17	128.17	125.29	126.35	49460000
1980-09-29	125.41	125.41	122.87	123.54	46410000
1980-09-30	123.54	126.09	123.54	125.46	40290000
1980-10-01	125.46	127.88	124.66	127.13	48720000
1980-10-02	127.13	128.82	126.04	128.09	46160000
1980-10-03	128.09	130.44	127.65	129.33	47510000
1980-10-06	129.35	132.38	129.35	131.73	50130000
1980-10-07	131.73	132.88	130.1	131	50310000
1980-10-08	131	132.78	130.28	131.65	46580000
1980-10-09	131.65	132.65	130.25	131.04	43980000
1980-10-10	131.04	132.15	129.58	130.29	44040000
1980-10-13	130.29	132.46	129.37	132.03	31360000
1980-10-14	132.03	133.57	131.16	132.02	48830000
1980-10-15	132.02	134.35	131.59	133.7	48260000
1980-10-16	133.7	135.88	131.64	132.22	65450000
1980-10-17	132.22	133.07	130.22	131.52	43920000
1980-10-20	131.52	133.21	130.04	132.61	40910000
1980-10-21	132.61	134.01	130.78	131.84	51220000
1980-10-22	131.84	132.97	130.62	131.92	43060000
1980-10-23	131.92	132.54	128.87	129.53	49200000
1980-10-24	129.53	130.55	128.04	129.85	41050000
1980-10-27	129.85	129.94	127.34	127.88	34430000
1980-10-28	127.88	128.86	126.36	128.05	40300000
1980-10-29	128.05	129.91	127.07	127.91	37200000
1980-10-30	127.91	128.71	125.78	126.29	39060000
1980-10-31	126.29	128.24	125.29	127.47	40110000
1980-11-03	127.47	129.85	127.23	129.04	35820000
1980-11-05	130.77	135.65	130.77	131.33	84080000
1980-11-06	131.3	131.3	128.23	128.91	48890000
1980-11-07	128.91	130.08	127.74	129.18	40070000
1980-11-10	129.18	130.51	128.19	129.48	35720000
1980-11-11	129.48	132.3	129.48	131.26	41520000
1980-11-12	131.33	135.12	131.33	134.59	58500000
1980-11-13	134.59	137.21	134.12	136.49	69340000
1980-11-14	136.49	138.96	135.12	137.15	71630000
1980-11-17	137.15	138.46	134.9	137.75	50260000
1980-11-18	137.91	140.92	137.91	139.7	70380000
1980-11-19	139.7	141.76	138.06	139.06	69230000
1980-11-20	139.06	141.24	137.79	140.4	60180000
1980-11-21	140.4	141.24	138.1	139.11	55950000
1980-11-24	139.11	139.36	136.36	138.31	51120000
1980-11-25	138.31	140.83	137.42	139.33	55840000
1980-11-26	139.33	141.96	138.6	140.17	55340000
1980-11-28	140.17	141.54	139	140.52	34240000
1980-12-01	140.52	140.66	136.75	137.21	48180000
1980-12-02	137.21	138.11	134.37	136.97	52340000
1980-12-03	136.97	138.09	135.43	136.71	43430000
1980-12-04	136.71	138.4	135.09	136.48	51170000
1980-12-05	136.37	136.37	132.91	134.03	51990000
1980-12-08	133.19	133.19	129.71	130.61	53390000
1980-12-09	130.61	131.92	128.77	130.48	53220000
1980-12-10	130.48	131.99	127.94	128.26	49860000
1980-12-11	128.26	128.73	125.32	127.36	60220000
1980-12-12	127.36	129.98	127.15	129.23	39530000
1980-12-15	129.23	131.33	128.64	129.45	39700000
1980-12-16	129.45	131.22	128.33	130.6	41630000
1980-12-17	130.6	133.59	130.22	132.89	50800000
1980-12-18	132.89	135.9	131.89	133	69570000
1980-12-19	133	134	131.8	133.7	50770000
1980-12-22	133.7	136.68	132.88	135.78	51950000
1980-12-23	135.78	137.48	134.01	135.3	55260000
1980-12-24	135.3	136.55	134.15	135.88	29490000
1980-12-26	135.88	137.02	135.2	136.57	16130000
1980-12-29	136.57	137.51	134.36	135.03	36060000
1980-12-30	135.03	136.51	134.04	135.33	39750000
1980-12-31	135.33	136.76	134.29	135.76	41210000
1981-01-02	135.76	137.1	134.61	136.34	28870000
1981-01-05	136.34	139.24	135.86	137.97	58710000
1981-01-06	137.97	140.32	135.78	138.12	67400000
1981-01-07	136.02	136.02	132.3	135.08	92890000
1981-01-08	135.08	136.1	131.96	133.06	55350000
1981-01-09	133.06	134.76	131.71	133.48	50190000
1981-01-12	133.48	135.88	132.79	133.52	48760000
1981-01-13	133.52	134.27	131.69	133.29	40890000
1981-01-14	133.29	135.25	132.65	133.47	41390000
1981-01-15	133.47	135.15	132.44	134.22	39640000
1981-01-16	134.22	135.91	133.35	134.77	43260000
1981-01-19	134.77	135.86	133.51	134.37	36470000
1981-01-20	134.37	135.3	131.26	131.65	41750000
1981-01-21	131.65	132.48	129.93	131.36	39190000
1981-01-22	131.36	132.08	129.23	130.26	39880000
1981-01-23	130.26	131.34	129	130.23	37220000
1981-01-26	130.23	131.18	128.57	129.84	35380000
1981-01-27	129.84	131.95	129.32	131.12	42260000
1981-01-28	131.12	132.41	129.82	130.34	36690000
1981-01-29	130.34	131.78	128.97	130.24	38170000
1981-01-30	130.24	131.65	128.61	129.55	41160000
1981-02-02	129.48	129.48	125.82	126.91	44070000
1981-02-03	126.91	128.92	125.89	128.46	45950000
1981-02-04	128.46	129.71	127.29	128.59	45520000
1981-02-05	128.59	130.49	127.99	129.63	45320000
1981-02-06	129.63	131.81	129.03	130.6	45820000
1981-02-09	130.6	131.39	128.61	129.27	38330000
1981-02-10	129.27	130.19	128.05	129.24	40820000
1981-02-11	129.24	129.92	127.6	128.24	37770000
1981-02-12	128.24	128.95	126.78	127.48	34700000
1981-02-13	127.48	128.34	126.04	126.98	33360000
1981-02-17	126.98	128.75	126.43	127.81	37940000
1981-02-18	127.81	129.25	127.09	128.48	40410000
1981-02-19	128.48	129.07	125.98	126.61	41630000
1981-02-20	126.61	127.65	124.66	126.58	41900000
1981-02-23	126.58	128.28	125.69	127.35	39590000
1981-02-24	127.35	128.76	126.49	127.39	43960000
1981-02-25	127.39	129.21	125.77	128.52	45710000
1981-02-26	128.52	130.93	128.02	130.1	60300000
1981-02-27	130.1	132.02	129.35	131.27	53210000
1981-03-02	131.27	132.96	130.15	132.01	47710000
1981-03-03	132.01	132.72	129.66	130.56	48730000
1981-03-04	130.56	132.07	129.57	130.86	47260000
1981-03-05	130.86	131.82	129.25	129.93	45380000
1981-03-06	129.93	131.18	128.56	129.85	43940000
1981-03-09	129.85	131.94	129.39	131.12	46180000
1981-03-10	131.12	132.64	129.72	130.46	56610000
1981-03-11	130.46	131.2	128.72	129.95	47390000
1981-03-12	129.95	133.56	129.76	133.19	54640000
1981-03-13	133.19	135.53	132.39	133.11	68290000
1981-03-16	133.11	135.35	132.1	134.68	49940000
1981-03-17	134.68	136.09	132.8	133.92	65920000
1981-03-18	133.92	135.66	132.8	134.22	55740000
1981-03-19	134.22	135.37	132.37	133.46	62440000
1981-03-20	133.46	135.29	132.5	134.08	61980000
1981-03-23	134.08	136.5	133.41	135.69	57880000
1981-03-24	135.69	137.4	134.1	134.67	66400000
1981-03-25	134.67	137.32	133.92	137.11	56320000
1981-03-26	137.11	138.38	135.29	136.27	60370000
1981-03-27	136.27	136.89	133.91	134.65	46930000
1981-03-30	134.65	135.87	133.51	134.28	33500000
1981-03-31	134.68	137.15	134.68	136	50980000
1981-04-01	136	137.56	135.04	136.57	54880000
1981-04-02	136.57	137.72	135.16	136.32	52570000
1981-04-03	136.32	137.04	134.67	135.49	48680000
1981-04-06	135.49	135.61	132.91	133.93	43190000
1981-04-07	133.93	135.27	132.96	133.91	44540000
1981-04-08	133.91	135.34	133.26	134.31	48000000
1981-04-09	134.31	135.8	132.59	134.67	59520000
1981-04-10	134.67	136.23	133.18	134.51	58130000
1981-04-13	134.51	134.91	132.24	133.15	49860000
1981-04-14	133.15	134.03	131.58	132.68	48350000
1981-04-15	132.68	134.79	132.2	134.17	56040000
1981-04-16	134.17	135.82	133.43	134.7	52950000
1981-04-20	134.7	136.25	133.19	135.45	51020000
1981-04-21	135.45	136.38	133.49	134.23	60280000
1981-04-22	134.23	135.54	132.72	134.14	60660000
1981-04-23	134.14	135.9	132.9	133.94	64200000
1981-04-24	133.94	136	132.88	135.14	60000000
1981-04-27	135.14	136.56	134.13	135.48	51080000
1981-04-28	135.48	136.09	133.1	134.33	58210000
1981-04-29	134.33	134.69	131.82	133.05	53340000
1981-04-30	133.05	134.44	131.85	132.81	47970000
1981-05-01	132.81	134.17	131.43	132.72	48360000
1981-05-04	131.78	131.78	129.61	130.67	40430000
1981-05-05	130.67	131.33	128.93	130.32	49000000
1981-05-06	130.32	132.38	130.09	130.78	47100000
1981-05-07	130.78	132.41	130.21	131.67	42590000
1981-05-08	131.67	132.69	130.84	131.66	41860000
1981-05-11	131.66	132.23	129.11	129.71	37640000
1981-05-12	129.71	131.17	128.78	130.72	40440000
1981-05-13	130.72	131.96	129.53	130.55	42600000
1981-05-14	130.55	132.15	129.91	131.28	42750000
1981-05-15	131.28	133.21	130.75	132.17	45460000
1981-05-18	132.17	133.65	131.49	132.54	42510000
1981-05-19	132.54	133.22	130.78	132.09	42220000
1981-05-20	132.09	133.03	130.59	132	42370000
1981-05-21	132	133.03	130.7	131.75	46820000
1981-05-22	131.75	132.65	130.42	131.33	40710000
1981-05-26	131.33	133.3	130.64	132.77	42760000
1981-05-27	132.77	134.65	131.85	133.77	58730000
1981-05-28	133.77	134.92	132	133.45	59500000
1981-05-29	133.45	134.36	131.52	132.59	51580000
1981-06-01	132.59	134.62	131.49	132.41	62170000
1981-06-02	132.41	132.96	129.84	130.62	53930000
1981-06-03	130.62	131.37	128.77	130.71	54700000
1981-06-04	130.71	132.21	129.72	130.96	48940000
1981-06-05	130.96	132.98	130.17	132.22	47180000
1981-06-08	132.22	133.68	131.29	132.24	41580000
1981-06-09	132.24	133.3	130.94	131.97	44600000
1981-06-10	131.97	133.49	131.04	132.32	53200000
1981-06-11	132.32	134.31	131.58	133.75	59530000
1981-06-12	133.75	135.09	132.4	133.49	60790000
1981-06-15	133.49	135.67	132.78	133.61	63350000
1981-06-16	133.61	134	131.29	132.15	57780000
1981-06-17	132.15	133.98	130.81	133.32	55470000
1981-06-18	133.32	133.98	130.94	131.64	48400000
1981-06-19	131.64	133.27	130.49	132.27	46430000
1981-06-22	132.27	133.54	131.1	131.95	41790000
1981-06-23	131.95	133.98	131.16	133.35	51840000
1981-06-24	133.35	133.9	131.65	132.66	46650000
1981-06-25	132.66	134.3	131.78	132.81	43920000
1981-06-26	132.81	133.75	131.71	132.56	39240000
1981-06-29	132.56	133.5	131.2	131.89	37930000
1981-06-30	131.89	132.67	130.31	131.21	41550000
1981-07-01	131.21	131.69	129.04	129.77	49080000
1981-07-02	129.77	130.48	127.84	128.64	45100000
1981-07-06	128.64	128.99	126.44	127.37	44590000
1981-07-07	127.37	129.6	126.39	128.24	53560000
1981-07-08	128.24	129.57	126.95	128.32	46000000
1981-07-09	128.32	130.08	127.57	129.3	45510000
1981-07-10	129.3	130.43	128.38	129.37	39950000
1981-07-13	129.37	130.82	128.79	129.64	38100000
1981-07-14	129.64	130.78	128.14	129.65	45230000
1981-07-15	129.65	131.59	128.89	130.23	48950000
1981-07-16	130.23	131.41	129.3	130.34	39010000
1981-07-17	130.34	131.6	129.49	130.76	42780000
1981-07-20	130.6	130.6	127.98	128.72	40240000
1981-07-21	128.72	129.6	127.08	128.34	47280000
1981-07-22	128.34	129.72	126.7	127.13	47500000
1981-07-23	127.13	128.26	125.96	127.4	41790000
1981-07-24	127.4	129.31	127.11	128.46	38880000
1981-07-27	128.46	130.61	128.43	129.9	39610000
1981-07-28	129.9	130.44	128.28	129.14	38160000
1981-07-29	129.14	130.09	128.37	129.16	37610000
1981-07-30	129.16	130.68	128.56	130.01	41560000
1981-07-31	130.01	131.78	129.6	130.92	43480000
1981-08-03	130.92	131.74	129.42	130.48	39650000
1981-08-04	130.48	131.66	129.43	131.18	39460000
1981-08-05	131.18	133.39	130.76	132.67	54290000
1981-08-06	132.67	134.04	131.74	132.64	52070000
1981-08-07	132.64	133.04	130.96	131.75	38370000
1981-08-10	131.75	133.32	130.83	132.54	38370000
1981-08-11	132.54	134.63	132.09	133.85	52600000
1981-08-12	133.85	135.18	132.73	133.4	53650000
1981-08-13	133.4	134.58	132.53	133.51	42460000
1981-08-14	133.51	134.33	131.91	132.49	42580000
1981-08-17	132.49	133.02	130.75	131.22	40840000
1981-08-18	131.22	131.73	129.1	130.11	47270000
1981-08-19	130.11	131.2	128.99	130.49	39390000
1981-08-20	130.49	131.74	129.84	130.69	38270000
1981-08-21	130.69	131.06	128.7	129.23	37670000
1981-08-24	128.59	128.59	125.02	125.5	46750000
1981-08-25	125.5	125.77	123	125.13	54600000
1981-08-26	125.13	126.17	123.99	124.96	39980000
1981-08-27	124.96	125.31	122.9	123.51	43900000
1981-08-28	123.51	125.09	122.85	124.08	38020000
1981-08-31	124.08	125.58	122.29	122.79	40360000
1981-09-01	122.79	123.92	121.59	123.02	45110000
1981-09-02	123.02	124.58	122.54	123.49	37570000
1981-09-03	123.49	124.16	120.82	121.24	41730000
1981-09-04	121.24	121.54	119.24	120.07	42760000
1981-09-08	120.07	120.12	116.85	117.98	47340000
1981-09-09	117.98	119.49	116.87	118.4	43910000
1981-09-10	118.4	122.18	118.33	120.14	47430000
1981-09-11	120.14	122.13	119.29	121.61	42170000
1981-09-14	121.61	122	119.67	120.66	34040000
1981-09-15	120.66	121.77	119.27	119.77	38580000
1981-09-16	119.77	120	117.89	118.87	43660000
1981-09-17	118.87	119.87	116.63	117.15	48300000
1981-09-18	117.15	117.69	115.18	116.26	47350000
1981-09-21	116.26	118.07	115.04	117.24	44570000
1981-09-22	117.24	118.19	115.93	116.68	46830000
1981-09-23	116.68	116.68	113.6	115.65	52700000
1981-09-24	115.65	117.47	114.32	115.01	48880000
1981-09-25	114.69	114.69	111.64	112.77	54390000
1981-09-28	112.77	115.83	110.19	115.53	61320000
1981-09-29	115.53	117.75	114.75	115.94	49800000
1981-09-30	115.94	117.05	114.6	116.18	40700000
1981-10-01	116.18	117.66	115	117.08	41600000
1981-10-02	117.08	120.16	117.07	119.36	54540000
1981-10-05	119.36	121.54	118.61	119.51	51290000
1981-10-06	119.51	121.39	118.08	119.39	45460000
1981-10-07	119.39	121.87	119.09	121.31	50030000
1981-10-08	121.31	123.08	120.23	122.31	47090000
1981-10-09	122.31	123.28	120.63	121.45	50060000
1981-10-12	121.45	122.37	120.17	121.21	30030000
1981-10-13	121.21	122.37	119.96	120.78	43360000
1981-10-14	120.78	120.97	118.38	118.8	40260000
1981-10-15	118.8	120.58	118.01	119.71	42830000
1981-10-16	119.71	120.46	118.38	119.19	37800000
1981-10-19	119.19	119.85	117.58	118.98	41590000
1981-10-20	118.98	121.29	118.78	120.28	51530000
1981-10-21	120.28	121.94	119.35	120.1	48490000
1981-10-22	120.1	120.78	118.48	119.64	40630000
1981-10-23	119.64	119.92	117.78	118.6	41990000
1981-10-26	118.6	119	116.81	118.16	38210000
1981-10-27	118.16	120.43	117.8	119.29	53030000
1981-10-28	119.29	120.96	118.39	119.45	48100000
1981-10-29	119.45	120.37	118.14	119.06	40070000
1981-10-30	119.06	122.53	118.43	121.89	59570000
1981-11-02	122.35	125.14	122.35	124.2	65100000
1981-11-03	124.2	125.52	123.14	124.8	54620000
1981-11-04	124.8	126	123.64	124.74	53450000
1981-11-05	124.74	125.8	122.98	123.54	50860000
1981-11-06	123.54	124.03	121.85	122.67	43270000
1981-11-09	122.67	124.13	121.59	123.29	48310000
1981-11-10	123.29	124.69	122.01	122.7	53940000
1981-11-11	122.7	123.82	121.51	122.92	41920000
1981-11-12	122.92	124.71	122.19	123.19	55720000
1981-11-13	123.19	123.61	121.06	121.67	45550000
1981-11-16	121.64	121.64	119.13	120.24	43740000
1981-11-17	120.24	121.78	119.5	121.15	43190000
1981-11-18	121.15	121.66	119.61	120.26	49980000
1981-11-19	120.26	121.67	119.42	120.71	48890000
1981-11-20	120.71	122.59	120.13	121.71	52010000
1981-11-23	121.71	123.09	120.76	121.6	45250000
1981-11-24	121.6	124.04	121.22	123.51	53200000
1981-11-25	123.51	125.29	123.07	124.05	58570000
1981-11-27	124.05	125.71	123.63	125.09	32770000
1981-11-30	125.09	126.97	124.18	126.35	47580000
1981-12-01	126.35	127.3	124.84	126.1	53980000
1981-12-02	126.1	126.45	124.18	124.69	44510000
1981-12-03	124.69	125.84	123.63	125.12	43770000
1981-12-04	125.12	127.32	125.12	126.26	55040000
1981-12-07	126.26	126.91	124.67	125.19	45720000
1981-12-08	125.19	125.75	123.52	124.82	45140000
1981-12-09	124.82	126.08	124.09	125.48	44810000
1981-12-10	125.48	126.54	124.6	125.71	47020000
1981-12-11	125.71	126.26	124.32	124.93	45850000
1981-12-14	124.37	124.37	122.17	122.78	44740000
1981-12-15	122.78	123.78	121.83	122.99	44130000
1981-12-16	122.99	123.66	121.73	122.42	42770000
1981-12-17	122.42	123.79	121.82	123.12	47230000
1981-12-18	123.12	124.87	122.56	124	50940000
1981-12-21	124	124.71	122.67	123.34	41290000
1981-12-22	123.34	124.17	122.19	122.88	48320000
1981-12-23	122.88	123.59	121.58	122.31	42910000
1981-12-24	122.31	123.06	121.57	122.54	23940000
1981-12-28	122.54	123.36	121.73	122.27	28320000
1981-12-29	122.27	122.9	121.12	121.67	35300000
1981-12-30	121.67	123.11	121.04	122.3	42960000
1981-12-31	122.3	123.42	121.57	122.55	40780000
1982-01-04	122.55	123.72	121.48	122.74	36760000
1982-01-05	122.61	122.61	119.57	120.05	47510000
1982-01-06	120.05	120.45	117.99	119.18	51510000
1982-01-07	119.18	119.88	117.7	118.93	43410000
1982-01-08	118.93	120.59	118.55	119.55	42050000
1982-01-11	119.55	120.34	116.47	116.78	51900000
1982-01-12	116.78	117.49	115.18	116.3	49800000
1982-01-13	116.3	117.46	114.24	114.88	49130000
1982-01-14	114.88	116.3	114.07	115.54	42940000
1982-01-15	115.54	117.14	115.1	116.33	43310000
1982-01-18	116.33	117.69	114.85	117.22	44920000
1982-01-19	117.22	118.15	115.52	115.97	45070000
1982-01-20	115.97	116.64	114.29	115.27	48860000
1982-01-21	115.27	116.92	114.6	115.75	48610000
1982-01-22	115.75	116.53	114.58	115.38	44370000
1982-01-25	115.38	115.93	113.63	115.41	43170000
1982-01-26	115.41	116.6	114.49	115.19	44870000
1982-01-27	115.19	116.6	114.38	115.74	50060000
1982-01-28	116.1	119.35	116.1	118.92	66690000
1982-01-29	118.92	121.38	118.64	120.4	73400000
1982-02-01	119.81	119.81	117.14	117.78	47720000
1982-02-02	117.78	119.15	116.91	118.01	45020000
1982-02-03	118.01	118.67	116.04	116.48	49560000
1982-02-04	116.48	117.49	114.88	116.42	53300000
1982-02-05	116.42	118.26	115.74	117.26	53350000
1982-02-08	117.04	117.04	114.2	114.63	48500000
1982-02-09	114.63	115.15	112.82	113.68	54420000
1982-02-10	113.68	115.62	113.45	114.66	46620000
1982-02-11	114.66	115.59	113.41	114.43	46730000
1982-02-12	114.43	115.39	113.7	114.38	37070000
1982-02-16	114.38	114.63	112.06	114.06	48880000
1982-02-17	114.06	115.09	112.97	113.69	47660000
1982-02-18	113.69	115.04	112.97	113.82	60810000
1982-02-19	113.82	114.58	112.33	113.22	51340000
1982-02-22	113.22	114.9	111.2	111.59	58310000
1982-02-23	111.59	112.46	110.03	111.51	60100000
1982-02-24	111.51	113.88	110.71	113.47	64800000
1982-02-25	113.47	114.86	112.44	113.21	54160000
1982-02-26	113.21	114.01	112.04	113.11	43840000
1982-03-01	113.11	114.32	111.86	113.31	53010000
1982-03-02	113.31	114.8	112.03	112.68	63800000
1982-03-03	112.51	112.51	109.98	110.92	70230000
1982-03-04	110.92	111.78	108.77	109.88	74340000
1982-03-05	109.88	110.9	108.31	109.34	67440000
1982-03-08	109.34	111.06	107.03	107.34	67330000
1982-03-09	107.34	109.88	106.17	108.83	76060000
1982-03-10	108.83	110.98	108.09	109.41	59440000
1982-03-11	109.41	110.87	108.38	109.36	52960000
1982-03-12	109.36	109.72	104.46	108.61	49600000
1982-03-15	108.61	109.99	107.47	109.45	43370000
1982-03-16	109.45	110.92	108.57	109.28	48900000
1982-03-17	109.28	110.1	108.11	109.08	48900000
1982-03-18	109.08	111.02	108.85	110.3	54270000
1982-03-19	110.3	111.59	109.64	110.61	46250000
1982-03-22	110.71	113.35	110.71	112.77	57610000
1982-03-23	112.77	114.51	112.29	113.55	67130000
1982-03-24	113.55	114.31	112.23	112.97	49380000
1982-03-25	112.97	114.26	112.02	113.21	51970000
1982-03-26	113.21	113.43	111.26	111.94	42400000
1982-03-29	111.94	112.82	110.9	112.3	37100000
1982-03-30	112.3	113.09	111.3	112.27	43900000
1982-03-31	112.27	113.17	111.32	111.96	43300000
1982-04-01	111.96	114.22	111.48	113.79	57100000
1982-04-02	113.79	115.79	113.65	115.12	59800000
1982-04-05	115.12	115.9	113.94	114.73	46900000
1982-04-06	114.73	115.92	113.7	115.36	43200000
1982-04-07	115.36	116.45	114.58	115.46	53130000
1982-04-08	115.46	116.94	114.94	116.22	60190000
1982-04-12	116.22	117.02	115.16	116	46520000
1982-04-13	116	117.12	115.16	115.99	48660000
1982-04-14	115.99	116.69	114.8	115.83	45150000
1982-04-15	115.83	116.86	115.02	116.35	45700000
1982-04-16	116.35	117.7	115.68	116.81	55890000
1982-04-19	116.81	118.16	115.83	116.7	58470000
1982-04-20	115.8	117.14	114.83	115.44	54610000
1982-04-21	115.48	115.87	115.3	115.72	57820000
1982-04-22	115.72	117.25	115.72	117.19	64470000
1982-04-23	118.02	118.64	117.19	118.64	71840000
1982-04-26	118.94	119.33	118.25	119.26	60500000
1982-04-27	119.07	119.26	117.73	118	56480000
1982-04-28	117.83	118.05	116.94	117.26	50530000
1982-04-29	116.4	117.24	116.11	116.14	51330000
1982-04-30	116.21	116.78	116.07	116.44	48200000
1982-05-03	115.96	116.82	115.91	116.82	46490000
1982-05-04	117.41	117.64	116.85	117.46	58720000
1982-05-05	117.85	118.05	117.31	117.67	58860000
1982-05-06	118.82	118.83	117.68	118.68	67540000
1982-05-07	119.08	119.89	118.71	119.47	67130000
1982-05-10	119.08	119.49	118.37	118.38	46300000
1982-05-11	118.54	119.59	118.32	119.42	54680000
1982-05-12	119.89	119.92	118.76	119.17	59210000
1982-05-13	119.08	119.2	118.13	118.22	58230000
1982-05-14	118.2	118.4	118.01	118.01	49900000
1982-05-17	117.62	118.02	116.66	116.71	45600000
1982-05-18	116.35	116.7	115.71	115.84	48970000
1982-05-19	115.61	115.96	114.82	114.89	48840000
1982-05-20	114.85	115.07	114.37	114.59	48330000
1982-05-21	115.03	115.13	114.6	114.89	45260000
1982-05-24	114.46	114.86	114.24	114.79	38510000
1982-05-25	115.5	115.51	114.4	114.4	44010000
1982-05-26	113.68	114.4	112.88	113.11	51250000
1982-05-27	113.11	113.12	112.58	112.66	44730000
1982-05-28	112.79	112.8	111.66	111.88	43900000
1982-06-01	111.97	112.07	111.66	111.68	41650000
1982-06-02	111.74	112.19	111.55	112.04	49220000
1982-06-03	112.04	112.48	111.45	111.86	48450000
1982-06-04	111.66	111.85	110.02	110.09	44110000
1982-06-07	109.59	110.59	109.42	110.12	44630000
1982-06-08	110.33	110.33	109.6	109.63	46820000
1982-06-09	109.46	109.63	108.53	108.99	55770000
1982-06-10	109.35	109.7	108.96	109.61	50950000
1982-06-11	111.11	111.48	109.65	111.24	68610000
1982-06-14	110.5	111.22	109.9	109.96	40100000
1982-06-15	109.63	109.96	108.98	109.69	44970000
1982-06-16	110.1	110.13	108.82	108.87	56280000
1982-06-17	108.01	108.85	107.48	107.6	49230000
1982-06-18	107.6	107.6	107.07	107.28	53800000
1982-06-21	107.28	107.88	107.01	107.2	50370000
1982-06-22	107.25	108.3	107.17	108.3	55290000
1982-06-23	108.59	110.14	108.09	110.14	62710000
1982-06-24	110.25	110.92	109.79	109.83	55860000
1982-06-25	109.56	109.83	109.09	109.14	38740000
1982-06-28	109.3	110.45	109.17	110.26	40700000
1982-06-29	110.26	110.57	109.68	110.21	46990000
1982-06-30	110.95	111	109.5	109.61	65280000
1982-07-01	109.52	109.63	108.62	108.71	47900000
1982-07-02	108.1	108.71	107.6	107.65	43760000
1982-07-06	107.27	107.67	106.74	107.29	44350000
1982-07-07	107.08	107.61	106.99	107.22	46920000
1982-07-08	106.85	107.53	105.57	107.53	63270000
1982-07-09	108.23	108.97	107.56	108.83	65870000
1982-07-12	109.48	109.62	108.89	109.57	74690000
1982-07-13	109.19	110.07	109.19	109.45	66170000
1982-07-14	109.68	110.44	109.08	110.44	58160000
1982-07-15	110.83	110.95	110.27	110.47	61090000
1982-07-16	110.16	111.48	110.16	111.07	58740000
1982-07-19	111.75	111.78	110.66	110.73	53030000
1982-07-20	111.11	111.56	110.35	111.54	61060000
1982-07-21	112.15	112.39	111.38	111.42	66770000
1982-07-22	110.95	112.02	110.94	111.48	53870000
1982-07-23	111.46	111.58	111.05	111.17	47280000
1982-07-26	110.66	111.16	110.29	110.36	37740000
1982-07-27	110.26	110.35	109.36	109.43	45740000
1982-07-28	109.42	109.42	107.53	107.74	53830000
1982-07-29	107.42	107.92	106.62	107.72	55680000
1982-07-30	107.35	107.95	107.01	107.09	39270000
1982-08-02	107.71	109.09	107.11	108.98	53460000
1982-08-03	108.98	109.43	107.81	107.83	60480000
1982-08-04	107.83	107.83	106.11	106.14	53440000
1982-08-05	106.1	106.1	104.76	105.16	54700000
1982-08-06	105.16	105.16	103.67	103.71	48660000
1982-08-09	103.69	103.69	102.2	103.08	54560000
1982-08-10	103.11	103.84	102.82	102.84	52680000
1982-08-11	102.83	103.01	102.48	102.6	49040000
1982-08-12	102.6	103.22	102.39	102.42	50080000
1982-08-13	102.42	103.85	102.4	103.85	44720000
1982-08-16	103.86	105.52	103.86	104.09	55420000
1982-08-17	105.4	109.04	104.09	109.04	92860000
1982-08-18	109.04	111.58	108.46	108.54	132690000
1982-08-19	108.53	109.86	108.34	109.16	78270000
1982-08-20	109.19	113.02	109.19	113.02	95890000
1982-08-23	113.02	116.11	112.65	116.11	110310000
1982-08-24	116.11	116.39	115.08	115.35	121650000
1982-08-25	115.35	118.12	115.11	117.58	106200000
1982-08-26	117.57	120.26	117.57	118.55	137330000
1982-08-27	117.38	118.56	116.63	117.11	74410000
1982-08-30	117.05	117.66	115.79	117.66	59560000
1982-08-31	117.65	119.6	117.65	119.51	86360000
1982-09-01	119.52	120.05	117.98	118.25	82830000
1982-09-02	118.24	120.32	117.84	120.29	74740000
1982-09-03	120.31	123.64	120.31	122.68	130910000
1982-09-07	122.68	122.68	121.19	121.37	68960000
1982-09-08	121.33	123.11	121.19	122.2	77960000
1982-09-09	122.19	123.22	121.9	121.97	73090000
1982-09-10	121.97	121.98	120.27	120.97	71080000
1982-09-13	120.94	122.24	120.25	122.24	59520000
1982-09-14	122.27	123.69	122.27	123.1	83070000
1982-09-15	123.09	124.81	122.72	124.29	69680000
1982-09-16	124.28	124.88	123.65	123.77	78900000
1982-09-17	123.76	123.76	122.34	122.55	63950000
1982-09-20	122.54	122.54	121.48	122.51	58520000
1982-09-21	122.51	124.91	122.51	124.88	82920000
1982-09-22	124.9	126.43	123.99	123.99	113150000
1982-09-23	123.99	124.19	122.96	123.81	68260000
1982-09-24	123.79	123.8	123.11	123.32	54600000
1982-09-27	123.32	123.62	122.75	123.62	44840000
1982-09-28	123.62	124.16	123.21	123.24	65900000
1982-09-29	123.24	123.24	121.28	121.63	62550000
1982-09-30	121.62	121.62	120.14	120.42	62610000
1982-10-01	120.4	121.97	120.15	121.97	65000000
1982-10-04	121.97	121.97	120.56	121.51	55650000
1982-10-05	121.6	122.73	121.6	121.98	69770000
1982-10-06	122	125.97	122	125.97	93570000
1982-10-07	125.99	128.96	125.99	128.8	147070000
1982-10-08	128.79	131.11	128.79	131.05	122250000
1982-10-11	131.06	135.53	131.06	134.47	138530000
1982-10-12	134.48	135.85	133.59	134.44	126310000
1982-10-13	134.42	137.97	134.14	136.71	139800000
1982-10-14	136.71	136.89	134.55	134.57	107530000
1982-10-15	134.55	134.61	133.28	133.57	80290000
1982-10-18	133.59	136.73	133.59	136.73	83790000
1982-10-19	136.73	137.96	135.72	136.58	100850000
1982-10-20	136.58	139.23	136.37	139.23	98680000
1982-10-21	139.23	140.27	137.63	139.06	122460000
1982-10-22	139.06	140.4	138.75	138.83	101120000
1982-10-25	138.81	138.81	133.32	133.32	83720000
1982-10-26	133.29	134.48	131.5	134.48	102080000
1982-10-27	134.48	135.92	134.48	135.29	81670000
1982-10-28	135.28	135.42	133.59	133.59	73590000
1982-10-29	133.54	134.02	132.64	133.72	74830000
1982-11-01	133.72	136.03	133.22	135.47	73530000
1982-11-02	135.48	138.51	135.48	137.49	104770000
1982-11-03	137.53	142.88	137.53	142.87	137010000
1982-11-04	142.85	143.99	141.65	141.85	149350000
1982-11-05	141.85	142.43	141.32	142.16	96550000
1982-11-08	142.12	142.12	139.98	140.44	75240000
1982-11-09	140.48	143.16	140.46	143.02	111220000
1982-11-10	143.04	144.36	140.8	141.16	113240000
1982-11-11	141.15	141.75	139.88	141.75	78410000
1982-11-12	141.75	141.85	139.53	139.53	95080000
1982-11-15	139.54	139.54	137	137.03	78900000
1982-11-16	136.97	136.97	134.05	135.42	102910000
1982-11-17	135.47	137.93	135.47	137.93	84440000
1982-11-18	137.93	138.78	137.47	138.34	77620000
1982-11-19	138.35	138.93	137	137.02	70310000
1982-11-22	137.03	137.1	134.21	134.22	74960000
1982-11-23	134.21	134.28	132.89	132.93	72920000
1982-11-24	132.92	133.88	132.92	133.88	67220000
1982-11-26	133.89	134.88	133.89	134.88	38810000
1982-11-29	134.89	135.29	133.69	134.2	61080000
1982-11-30	134.2	138.53	134.19	138.53	93470000
1982-12-01	138.56	140.37	138.35	138.72	107850000
1982-12-02	138.72	139.63	138.66	138.82	77600000
1982-12-03	138.87	139.59	138.59	138.69	71540000
1982-12-06	138.7	141.77	138.01	141.77	83880000
1982-12-07	141.79	143.68	141.79	142.72	111620000
1982-12-08	142.71	143.58	141.82	141.82	97430000
1982-12-09	141.8	141.8	139.92	140	90320000
1982-12-10	139.99	141.15	139.35	139.57	86430000
1982-12-13	139.57	140.12	139.5	139.95	63140000
1982-12-14	139.99	142.5	137.34	137.4	98380000
1982-12-15	137.4	137.4	135.12	135.24	81030000
1982-12-16	135.22	135.78	134.79	135.3	73680000
1982-12-17	135.35	137.71	135.35	137.49	76010000
1982-12-20	137.49	137.84	136.19	136.25	62210000
1982-12-21	136.24	139.27	136.07	138.61	78010000
1982-12-22	138.63	139.69	138.6	138.83	83470000
1982-12-23	138.84	139.94	138.84	139.72	62880000
1982-12-27	139.73	142.32	139.72	142.17	64690000
1982-12-28	142.18	142.34	140.75	140.77	58610000
1982-12-29	140.77	141.73	140.68	141.24	54810000
1982-12-30	141.24	141.68	140.22	140.33	56380000
1982-12-31	140.34	140.78	140.27	140.64	42110000
1983-01-03	140.65	141.33	138.2	138.34	59080000
1983-01-04	138.33	141.36	138.08	141.36	75530000
1983-01-05	141.35	142.6	141.15	141.96	95390000
1983-01-06	142.01	145.77	142.01	145.27	129410000
1983-01-07	145.27	146.46	145.15	145.18	127290000
1983-01-10	145.19	147.25	144.58	146.78	101890000
1983-01-11	146.79	146.83	145.38	145.78	98250000
1983-01-12	145.76	148.36	145.76	146.69	109850000
1983-01-13	146.67	146.94	145.67	145.73	77030000
1983-01-14	145.72	147.12	145.72	146.65	86480000
1983-01-17	146.65	147.9	146.64	146.72	89210000
1983-01-18	146.71	146.74	145.52	146.4	78380000
1983-01-19	146.4	146.45	144.51	145.27	80900000
1983-01-20	145.29	146.62	145.29	146.29	82790000
1983-01-21	146.3	146.3	143.25	143.85	77110000
1983-01-24	143.84	143.84	139.1	139.97	90800000
1983-01-25	139.98	141.75	139.98	141.75	79740000
1983-01-26	141.77	142.16	141.16	141.54	73720000
1983-01-27	141.54	144.3	141.54	144.27	88120000
1983-01-28	144.31	145.47	144.25	144.51	89490000
1983-01-31	144.51	145.3	143.93	145.3	67140000
1983-02-01	145.29	145.29	142.96	142.96	82750000
1983-02-02	142.95	143.52	141.9	143.23	77220000
1983-02-03	143.25	144.43	143.25	144.26	78890000
1983-02-04	144.26	146.14	144.14	146.14	87000000
1983-02-07	146.14	147.42	146.14	146.93	86030000
1983-02-08	146.93	147.21	145.52	145.7	76580000
1983-02-09	145.7	145.83	144.09	145	84520000
1983-02-10	145.04	147.75	145.04	147.5	93510000
1983-02-11	147.51	148.81	147.18	147.65	86700000
1983-02-14	147.71	149.14	147.4	148.93	72640000
1983-02-15	148.94	149.41	148.13	148.3	89040000
1983-02-16	148.31	148.66	147.41	147.43	82100000
1983-02-17	147.43	147.57	143.84	147.44	74930000
1983-02-18	147.44	148.29	147.21	148	77420000
1983-02-22	148.01	148.11	145.42	145.48	84080000
1983-02-23	145.47	146.79	145.4	146.79	84100000
1983-02-24	146.8	149.67	146.8	149.6	113220000
1983-02-25	149.6	150.88	149.6	149.74	100970000
1983-02-28	149.74	149.74	147.81	148.06	83750000
1983-03-01	148.07	150.88	148.07	150.88	103750000
1983-03-02	150.91	152.63	150.91	152.3	112600000
1983-03-03	152.31	154.16	152.31	153.48	114440000
1983-03-04	153.47	153.67	152.53	153.67	90930000
1983-03-07	153.67	154	152.65	153.67	84020000
1983-03-08	153.63	153.63	151.26	151.26	79410000
1983-03-09	151.25	152.87	150.84	152.87	84250000
1983-03-10	152.87	154.01	151.75	151.8	95410000
1983-03-11	151.75	151.75	150.65	151.24	67240000
1983-03-14	151.28	151.3	150.24	150.83	61890000
1983-03-15	150.83	151.37	150.4	151.37	62410000
1983-03-16	151.36	151.62	149.78	149.81	83570000
1983-03-17	149.8	149.8	149.12	149.59	70290000
1983-03-18	149.59	150.29	149.56	149.9	75110000
1983-03-21	149.82	151.2	149.32	151.19	72160000
1983-03-22	151.21	151.59	150.6	150.66	79610000
1983-03-23	150.65	152.98	150.65	152.81	94980000
1983-03-24	152.82	153.78	152.82	153.37	92340000
1983-03-25	153.37	153.71	152.3	152.67	77330000
1983-03-28	152.67	152.67	151.56	151.85	58510000
1983-03-29	151.85	152.46	151.42	151.59	65300000
1983-03-30	151.6	153.39	151.6	153.39	75800000
1983-03-31	153.41	155.02	152.86	152.96	100570000
1983-04-04	152.92	153.02	152.23	153.02	66010000
1983-04-05	153.04	153.92	151.81	151.9	76810000
1983-04-06	151.9	151.9	150.17	151.04	77140000
1983-04-07	151.04	151.76	150.81	151.76	69480000
1983-04-08	151.77	152.85	151.39	152.85	67710000
1983-04-11	152.87	155.14	152.87	155.14	81440000
1983-04-12	155.15	155.82	154.78	155.82	79900000
1983-04-13	155.82	157.22	155.82	156.77	100520000
1983-04-14	156.8	158.12	156.55	158.12	90160000
1983-04-15	158.11	158.75	158.11	158.75	89590000
1983-04-18	158.75	159.75	158.41	159.74	88560000
1983-04-19	159.74	159.74	158.54	158.71	91210000
1983-04-20	158.71	160.83	158.71	160.71	110240000
1983-04-21	160.73	161.08	159.96	160.05	106170000
1983-04-22	160.04	160.76	160.02	160.42	92270000
1983-04-25	160.43	160.83	158.72	158.81	90150000
1983-04-26	158.81	161.81	158.07	161.81	91210000
1983-04-27	161.85	162.77	160.76	161.44	118140000
1983-04-28	161.44	162.96	161.44	162.95	94410000
1983-04-29	162.97	164.43	162.72	164.43	105750000
1983-05-02	164.41	164.42	161.99	162.11	88170000
1983-05-03	162.1	162.35	160.8	162.34	89550000
1983-05-04	162.38	163.64	162.38	163.31	101690000
1983-05-05	163.35	164.3	163.35	164.28	107860000
1983-05-06	164.3	166.99	164.3	166.1	128200000
1983-05-09	166.1	166.46	164.9	165.81	93670000
1983-05-10	165.82	166.4	165.74	165.95	104010000
1983-05-11	165.95	166.3	164.53	164.96	99820000
1983-05-12	164.98	165.35	163.82	164.25	84060000
1983-05-13	164.26	165.23	164.26	164.91	83110000
1983-05-16	164.9	164.9	162.33	163.4	76250000
1983-05-17	163.4	163.71	162.55	163.71	79510000
1983-05-18	163.73	165.18	163.16	163.27	99780000
1983-05-19	163.27	163.61	161.98	161.99	83260000
1983-05-20	161.97	162.14	161.25	162.14	73150000
1983-05-23	162.06	163.5	160.29	163.43	84960000
1983-05-24	163.45	165.59	163.45	165.54	109850000
1983-05-25	165.54	166.21	164.79	166.21	121050000
1983-05-26	166.22	166.39	165.27	165.48	94980000
1983-05-27	165.49	165.49	164.33	164.46	76290000
1983-05-31	164.44	164.44	162.12	162.39	73910000
1983-06-01	162.38	162.64	161.33	162.55	84460000
1983-06-02	162.56	164	162.56	163.98	89750000
1983-06-03	163.96	164.79	163.96	164.42	83110000
1983-06-06	164.43	165.09	163.75	164.83	87670000
1983-06-07	164.84	164.93	162.77	162.77	88550000
1983-06-08	162.78	162.78	161.35	161.36	96600000
1983-06-09	161.37	161.92	160.8	161.83	87440000
1983-06-10	161.86	162.76	161.86	162.68	78470000
1983-06-13	162.7	164.84	162.7	164.84	90700000
1983-06-14	164.87	165.93	164.87	165.53	97710000
1983-06-15	165.52	167.12	165.07	167.12	93410000
1983-06-16	167.11	169.38	167.11	169.14	124560000
1983-06-17	169.11	169.64	168.6	169.13	93630000
1983-06-20	169.13	170.1	168.59	169.02	84270000
1983-06-21	169.03	170.6	168.25	170.53	102880000
1983-06-22	170.53	171.6	170.42	170.99	110270000
1983-06-23	170.99	171	170.13	170.57	89590000
1983-06-24	170.57	170.69	170.03	170.41	80810000
1983-06-27	170.4	170.46	168.32	168.46	69360000
1983-06-28	168.45	168.81	165.67	165.68	82730000
1983-06-29	165.78	166.64	165.43	166.64	81580000
1983-06-30	167.64	167.64	167.64	167.64	76310000
1983-07-01	168.11	168.64	167.77	168.64	65110000
1983-07-05	166.55	168.8	165.8	166.6	67320000
1983-07-06	166.71	168.88	166.49	168.48	85670000
1983-07-07	168.48	169.15	167.08	167.56	97130000
1983-07-08	167.56	167.98	166.95	167.08	66520000
1983-07-11	167.09	168.11	167.09	168.11	61610000
1983-07-12	168.05	168.05	165.51	165.53	70220000
1983-07-13	165	165.68	164.77	165.46	68900000
1983-07-14	165.61	166.96	165.61	166.01	83500000
1983-07-15	166.01	166.04	164.03	164.29	63160000
1983-07-18	164.28	164.29	163.3	163.95	69110000
1983-07-19	163.95	165.18	163.95	164.82	74030000
1983-07-20	164.89	169.29	164.89	169.29	109310000
1983-07-21	169.29	169.8	168.33	169.06	101830000
1983-07-22	168.51	169.08	168.4	168.89	68850000
1983-07-25	167.67	169.74	167.63	169.53	73680000
1983-07-26	169.62	170.63	169.26	170.53	91280000
1983-07-27	170.68	170.72	167.49	167.59	99290000
1983-07-28	167.32	167.79	164.99	165.04	78410000
1983-07-29	165.03	165.03	161.5	162.56	95240000
1983-08-01	162.34	162.78	161.55	162.04	77210000
1983-08-02	162.06	163.04	161.97	162.01	74460000
1983-08-03	162.01	163.44	161.52	163.44	80370000
1983-08-04	163.28	163.42	159.63	161.33	100870000
1983-08-05	161.33	161.88	160.89	161.74	67850000
1983-08-08	161.73	161.73	159.18	159.18	71460000
1983-08-09	159.2	160.14	158.5	160.13	81420000
1983-08-10	160.11	161.77	159.47	161.54	82900000
1983-08-11	161.55	162.14	161.41	161.54	70630000
1983-08-12	161.55	162.6	161.55	162.16	71840000
1983-08-15	162.22	164.76	162.22	163.7	83200000
1983-08-16	163.74	163.84	162.72	163.41	71780000
1983-08-17	163.58	165.4	163.43	165.29	87800000
1983-08-18	165.29	165.91	163.55	163.55	82280000
1983-08-19	163.58	164.27	163.22	163.98	58950000
1983-08-22	164.18	165.64	163.77	164.34	76420000
1983-08-23	164.33	164.33	162.54	162.77	66800000
1983-08-24	162.77	162.77	161.2	161.25	72200000
1983-08-25	161.27	161.28	159.96	160.84	70140000
1983-08-26	160.85	162.16	160.25	162.14	61650000
1983-08-29	162.14	162.32	160.97	162.25	53030000
1983-08-30	162.25	163.13	162.11	162.58	62370000
1983-08-31	162.55	164.4	162.32	164.4	80800000
1983-09-01	164.4	164.66	163.95	164.23	76120000
1983-09-02	164.25	165.07	164.21	165	59300000
1983-09-06	165.2	167.9	165.03	167.89	87500000
1983-09-07	167.9	168.48	167.46	167.96	94240000
1983-09-08	167.96	168.14	167.12	167.77	79250000
1983-09-09	167.77	167.77	166.91	166.92	77990000
1983-09-12	166.95	169.2	165.27	165.48	114020000
1983-09-13	165.48	165.48	164.17	164.8	73970000
1983-09-14	164.8	165.42	164.63	165.35	73370000
1983-09-15	165.39	165.58	164.38	164.38	70420000
1983-09-16	164.42	166.57	164.39	166.25	75530000
1983-09-19	166.27	168.09	166.26	167.62	85630000
1983-09-20	167.64	169.38	167.64	169.24	103050000
1983-09-21	169.27	169.3	168.21	168.41	91280000
1983-09-22	168.4	169.78	168.22	169.76	97050000
1983-09-23	169.76	170.17	168.88	169.51	93180000
1983-09-26	169.53	170.41	169.16	170.07	86400000
1983-09-27	170.02	170.02	167.95	168.43	81100000
1983-09-28	168.42	168.53	167.52	168	75820000
1983-09-29	168.02	168.35	167.23	167.23	73730000
1983-09-30	167.23	167.23	165.63	166.07	70860000
1983-10-03	165.99	166.07	164.93	165.81	77230000
1983-10-04	165.81	166.8	165.81	166.27	90270000
1983-10-05	166.29	167.74	165.92	167.74	101710000
1983-10-06	167.76	170.28	167.76	170.28	118270000
1983-10-07	170.32	171.1	170.31	170.8	103630000
1983-10-10	170.77	172.65	170.05	172.65	67050000
1983-10-11	172.59	172.59	170.34	170.34	79510000
1983-10-12	170.34	170.84	169.34	169.62	75630000
1983-10-13	169.63	170.12	169.13	169.87	67750000
1983-10-14	169.88	169.99	169.18	169.86	71600000
1983-10-17	169.85	171.18	169.63	170.43	77730000
1983-10-18	170.41	170.41	167.67	167.81	91080000
1983-10-19	167.81	167.81	165.67	166.73	107790000
1983-10-20	166.77	167.35	166.44	166.98	86000000
1983-10-21	166.97	167.23	164.98	165.95	91640000
1983-10-24	165.85	165.99	163.85	165.99	85420000
1983-10-25	166	167.15	166	166.47	82530000
1983-10-26	166.49	166.65	165.36	165.38	79570000
1983-10-27	165.31	165.38	164.41	164.84	79570000
1983-10-28	164.89	165.19	163.23	163.37	81180000
1983-10-31	163.37	164.58	162.86	163.55	79460000
1983-11-01	163.55	163.66	162.37	163.66	84460000
1983-11-02	165.21	165.21	163.55	164.84	95210000
1983-11-03	164.84	164.85	163.42	163.45	85350000
1983-11-04	162.68	163.45	162.22	162.44	72080000
1983-11-07	162.42	162.56	161.84	161.91	69400000
1983-11-08	161.91	162.15	161.63	161.76	64900000
1983-11-09	161.74	163.97	161.74	163.97	83100000
1983-11-10	163.99	164.71	163.97	164.41	88730000
1983-11-11	164.41	166.3	164.34	166.29	74270000
1983-11-14	166.29	167.58	166.27	166.58	86880000
1983-11-15	166.58	166.59	165.28	165.36	77840000
1983-11-16	165.36	166.41	165.34	166.08	83380000
1983-11-17	166.08	166.49	165.51	166.13	80740000
1983-11-18	166.08	166.13	164.5	165.09	88280000
1983-11-21	165.04	166.05	165	166.05	97740000
1983-11-22	166.05	167.26	166.05	166.84	117550000
1983-11-23	166.88	167.21	166.26	166.96	108080000
1983-11-25	167.02	167.2	166.73	167.18	57820000
1983-11-28	167.2	167.22	166.21	166.54	78210000
1983-11-29	166.54	167.92	166.17	167.91	100460000
1983-11-30	167.91	168.07	166.33	166.4	120130000
1983-12-01	166.37	166.77	166.08	166.49	106970000
1983-12-02	166.49	166.7	165.25	165.44	93960000
1983-12-05	165.44	165.79	164.71	165.76	88330000
1983-12-06	165.77	165.93	165.34	165.47	89690000
1983-12-07	165.47	166.34	165.35	165.91	105670000
1983-12-08	165.91	166.01	164.86	165.2	96530000
1983-12-09	165.2	165.29	164.5	165.08	98280000
1983-12-12	165.13	165.62	164.99	165.62	77340000
1983-12-13	165.62	165.63	164.85	164.93	93500000
1983-12-14	164.93	164.93	163.25	163.33	85430000
1983-12-15	163.33	163.33	161.66	161.66	88300000
1983-12-16	161.69	162.39	161.58	162.39	81030000
1983-12-19	162.34	162.88	162.27	162.32	75180000
1983-12-20	162.33	162.8	161.64	162	83740000
1983-12-21	162	163.57	161.99	163.56	108080000
1983-12-22	163.56	164.18	163.17	163.53	106260000
1983-12-23	163.27	163.31	162.9	163.22	62710000
1983-12-27	163.22	164.76	163.22	164.76	63800000
1983-12-28	164.69	165.34	164.3	165.34	85660000
1983-12-29	165.33	165.84	164.83	164.86	86560000
1983-12-30	164.86	165.05	164.58	164.93	71840000
1984-01-03	164.93	164.93	163.98	164.04	71340000
1984-01-04	164.09	166.78	164.04	166.78	112980000
1984-01-05	166.78	169.1	166.78	168.81	159990000
1984-01-06	168.81	169.31	168.49	169.28	137590000
1984-01-09	169.18	169.46	168.48	168.9	107100000
1984-01-10	168.9	169.54	167.87	167.95	109570000
1984-01-11	167.95	168.07	167.27	167.8	98660000
1984-01-12	167.79	168.4	167.68	167.75	99410000
1984-01-13	167.75	168.59	166.64	167.02	101790000
1984-01-16	167.02	167.55	166.77	167.18	93790000
1984-01-17	167.18	167.84	167.01	167.83	92750000
1984-01-18	167.83	168.34	167.02	167.55	109010000
1984-01-19	167.55	167.65	166.67	167.04	98340000
1984-01-20	167.04	167.06	165.87	166.21	93360000
1984-01-23	166.21	166.21	164.83	164.87	82010000
1984-01-24	164.87	166.35	164.84	165.94	103050000
1984-01-25	165.94	167.12	164.74	164.84	113470000
1984-01-26	164.84	165.55	164.12	164.24	111100000
1984-01-27	164.24	164.33	163.07	163.94	103720000
1984-01-30	164.4	164.67	162.4	162.87	103120000
1984-01-31	162.87	163.6	162.03	163.41	113510000
1984-02-01	163.41	164	162.27	162.74	107100000
1984-02-02	162.74	163.36	162.24	163.36	111330000
1984-02-03	163.44	163.98	160.82	160.91	109100000
1984-02-06	160.91	160.91	158.02	158.08	109090000
1984-02-07	157.91	158.81	157.01	158.74	107640000
1984-02-08	158.74	159.07	155.67	155.85	96890000
1984-02-09	155.85	156.17	154.3	155.42	128190000
1984-02-10	155.42	156.52	155.42	156.3	92220000
1984-02-13	156.3	156.32	154.13	154.95	78460000
1984-02-14	154.95	156.61	154.95	156.61	91800000
1984-02-15	156.61	157.48	156.1	156.25	94870000
1984-02-16	155.94	156.44	155.44	156.13	81750000
1984-02-17	156.13	156.8	155.51	155.74	76600000
1984-02-21	155.71	155.74	154.47	154.64	71890000
1984-02-22	154.52	155.1	153.94	154.31	90080000
1984-02-23	154.02	154.45	152.13	154.29	100220000
1984-02-24	154.31	157.51	154.29	157.51	102620000
1984-02-27	157.51	159.58	157.08	159.3	99140000
1984-02-28	159.3	159.3	156.59	156.82	91010000
1984-02-29	156.82	158.27	156.41	157.06	92810000
1984-03-01	157.06	158.19	156.77	158.19	82010000
1984-03-02	158.19	159.9	158.19	159.24	108270000
1984-03-05	159.24	159.24	157.59	157.89	69870000
1984-03-06	157.89	158.37	156.21	156.25	83590000
1984-03-07	156.25	156.25	153.81	154.57	90080000
1984-03-08	154.57	155.8	154.35	155.19	80630000
1984-03-09	155.12	155.19	153.77	154.35	73170000
1984-03-12	154.35	156.35	154.35	156.34	84470000
1984-03-13	156.34	157.93	156.34	156.78	102600000
1984-03-14	156.78	157.17	156.22	156.77	77250000
1984-03-15	156.78	158.05	156.73	157.41	79520000
1984-03-16	157.41	160.45	157.41	159.27	118000000
1984-03-19	159.27	159.27	157.28	157.78	64060000
1984-03-20	157.78	159.17	157.78	158.86	86460000
1984-03-21	158.86	159.26	158.59	158.66	87170000
1984-03-22	158.66	158.67	156.61	156.69	87340000
1984-03-23	156.69	156.92	156.02	156.86	79760000
1984-03-26	156.86	157.18	156.31	156.67	69070000
1984-03-27	156.67	157.3	156.61	157.3	73670000
1984-03-28	157.3	159.9	157.3	159.88	104870000
1984-03-29	159.88	160.46	159.52	159.52	81470000
1984-03-30	159.52	159.52	158.92	159.18	71590000
1984-04-02	159.18	159.87	157.63	157.98	85680000
1984-04-03	157.99	158.27	157.17	157.66	87980000
1984-04-04	157.66	158.11	157.29	157.54	92860000
1984-04-05	157.54	158.1	154.96	155.04	101750000
1984-04-06	155.04	155.48	154.12	155.48	86620000
1984-04-09	155.48	155.86	154.71	155.45	71570000
1984-04-10	155.45	156.57	155.45	155.87	78990000
1984-04-11	155.93	156.31	154.9	155	80280000
1984-04-12	155	157.74	154.17	157.73	96330000
1984-04-13	157.73	158.87	157.13	157.31	99620000
1984-04-16	157.31	158.35	156.49	158.32	73870000
1984-04-17	158.32	159.59	158.32	158.97	98150000
1984-04-18	158.97	158.97	157.64	157.9	85040000
1984-04-19	157.9	158.02	157.1	158.02	75860000
1984-04-23	158.02	158.05	156.79	156.8	73080000
1984-04-24	156.8	158.38	156.61	158.07	87060000
1984-04-25	158.07	158.77	157.8	158.65	83520000
1984-04-26	158.65	160.5	158.65	160.3	98000000
1984-04-27	160.3	160.69	159.77	159.89	88530000
1984-04-30	159.89	160.43	159.3	160.05	72740000
1984-05-01	160.05	161.69	160.05	161.68	110550000
1984-05-02	161.68	162.11	161.41	161.9	107080000
1984-05-03	161.9	161.9	160.95	161.2	91910000
1984-05-04	161.2	161.2	158.93	159.11	98580000
1984-05-07	159.11	159.48	158.63	159.47	72760000
1984-05-08	159.47	160.52	159.14	160.52	81610000
1984-05-09	160.52	161.31	159.39	160.11	100590000
1984-05-10	160.11	160.45	159.61	160	101810000
1984-05-11	160	160	157.42	158.49	82780000
1984-05-14	158.49	158.49	157.2	157.5	64900000
1984-05-15	157.5	158.27	157.29	158	88250000
1984-05-16	158	158.41	157.83	157.99	89210000
1984-05-17	157.99	157.99	156.15	156.57	90310000
1984-05-18	156.57	156.77	155.24	155.78	81270000
1984-05-21	155.78	156.11	154.63	154.73	73380000
1984-05-22	154.73	154.73	152.99	153.88	88030000
1984-05-23	153.88	154.02	153.1	153.15	82690000
1984-05-24	153.15	153.15	150.8	151.23	99040000
1984-05-25	151.23	152.02	150.85	151.62	78190000
1984-05-29	151.62	151.86	149.95	150.29	69060000
1984-05-30	150.29	151.43	148.68	150.35	105660000
1984-05-31	150.35	150.69	149.76	150.55	81890000
1984-06-01	150.55	153.24	150.55	153.24	96040000
1984-06-04	153.24	155.1	153.24	154.34	96740000
1984-06-05	154.34	154.34	153.28	153.65	84840000
1984-06-06	153.65	155.03	153.38	155.01	83440000
1984-06-07	155.01	155.11	154.36	154.92	82120000
1984-06-08	154.92	155.4	154.57	155.17	67840000
1984-06-11	155.17	155.17	153	153.06	69050000
1984-06-12	153.06	153.07	151.61	152.19	84660000
1984-06-13	152.19	152.85	151.86	152.13	67510000
1984-06-14	152.12	152.14	150.31	150.39	79120000
1984-06-15	150.49	150.71	149.02	149.03	85460000
1984-06-18	149.03	151.92	148.53	151.73	94900000
1984-06-19	151.73	153	151.73	152.61	98000000
1984-06-20	151.89	154.84	150.96	154.84	99090000
1984-06-21	154.84	155.64	154.05	154.51	123380000
1984-06-22	154.51	154.92	153.89	154.46	98400000
1984-06-25	154.46	154.67	153.86	153.97	72850000
1984-06-26	153.97	153.97	152.47	152.71	82600000
1984-06-27	152.71	152.88	151.3	151.64	78400000
1984-06-28	151.64	153.07	151.62	152.84	77660000
1984-06-29	152.84	154.08	152.82	153.18	90770000
1984-07-02	153.16	153.22	152.44	153.2	69230000
1984-07-03	153.2	153.86	153.1	153.7	69960000
1984-07-05	153.7	153.87	152.71	152.76	66100000
1984-07-06	152.76	152.76	151.63	152.24	65850000
1984-07-09	152.24	153.53	151.44	153.36	74830000
1984-07-10	153.36	153.53	152.57	152.89	74010000
1984-07-11	152.89	152.89	150.55	150.56	89540000
1984-07-12	150.56	151.06	149.63	150.03	86050000
1984-07-13	150.03	151.16	150.03	150.88	75480000
1984-07-16	150.88	151.6	150.01	151.6	73420000
1984-07-17	151.6	152.6	151.26	152.38	82890000
1984-07-18	152.38	152.38	151.11	151.4	76640000
1984-07-19	151.4	151.4	150.27	150.37	85230000
1984-07-20	150.37	150.58	149.07	149.55	79090000
1984-07-23	149.55	149.55	147.85	148.95	77990000
1984-07-24	148.95	149.28	147.78	147.82	74370000
1984-07-25	147.82	149.3	147.26	148.83	90520000
1984-07-26	148.83	150.16	148.83	150.08	90410000
1984-07-27	150.08	151.38	149.99	151.19	101350000
1984-07-30	151.19	151.19	150.14	150.19	72330000
1984-07-31	150.19	150.77	149.65	150.66	86910000
1984-08-01	150.66	154.08	150.66	154.08	127500000
1984-08-02	154.08	157.99	154.08	157.99	172800000
1984-08-03	160.28	162.56	158	162.35	236500000
1984-08-06	162.35	165.27	162.09	162.6	203000000
1984-08-07	162.6	163.58	160.81	162.72	127900000
1984-08-08	162.71	163.87	161.75	161.75	121200000
1984-08-09	161.75	165.88	161.47	165.54	131100000
1984-08-10	165.54	168.59	165.24	165.42	171000000
1984-08-13	164.84	165.49	163.98	165.43	77960000
1984-08-14	165.43	166.09	164.28	164.42	81470000
1984-08-15	164.42	164.42	162.75	162.8	91880000
1984-08-16	162.8	164.42	162.75	163.77	93610000
1984-08-17	164.3	164.61	163.78	164.14	71500000
1984-08-20	164.14	164.94	163.76	164.94	75450000
1984-08-21	164.94	168.22	164.93	167.83	128100000
1984-08-22	167.83	168.8	166.92	167.06	116000000
1984-08-23	167.06	167.78	166.61	167.12	83130000
1984-08-24	167.12	167.52	167.12	167.51	69640000
1984-08-27	167.51	167.51	165.81	166.44	57660000
1984-08-28	166.44	167.43	166.21	167.4	70560000
1984-08-29	167.4	168.21	167.03	167.09	90660000
1984-08-30	167.1	167.19	166.55	166.6	70840000
1984-08-31	166.6	166.68	165.78	166.68	57460000
1984-09-04	166.68	166.68	164.73	164.88	62110000
1984-09-05	164.88	164.88	163.84	164.29	69250000
1984-09-06	164.29	165.95	164.29	165.65	91920000
1984-09-07	165.65	166.31	164.22	164.37	84110000
1984-09-10	164.37	165.05	163.06	164.26	74410000
1984-09-11	165.22	166.17	164.28	164.45	101300000
1984-09-12	164.45	164.81	164.14	164.68	77980000
1984-09-13	164.68	167.94	164.68	167.94	110500000
1984-09-14	167.94	169.65	167.94	168.78	137400000
1984-09-17	168.78	169.37	167.99	168.87	88790000
1984-09-18	168.87	168.87	167.64	167.65	107700000
1984-09-19	167.65	168.76	166.89	166.94	119900000
1984-09-20	166.94	167.47	166.7	167.47	92030000
1984-09-21	167.47	168.67	165.66	165.67	120600000
1984-09-24	165.67	166.12	164.98	165.28	76380000
1984-09-25	165.28	165.97	164.45	165.62	86250000
1984-09-26	165.62	167.2	165.61	166.28	100200000
1984-09-27	166.75	167.18	166.33	166.96	88880000
1984-09-28	166.96	166.96	165.77	166.1	78950000
1984-10-01	166.1	166.1	164.48	164.62	73630000
1984-10-02	164.62	165.24	163.55	163.59	89360000
1984-10-03	163.59	163.59	162.2	162.44	92400000
1984-10-04	162.44	163.22	162.44	162.92	76700000
1984-10-05	162.92	163.32	162.51	162.68	82950000
1984-10-08	162.68	162.68	161.8	162.13	46360000
1984-10-09	162.13	162.84	161.62	161.67	76840000
1984-10-10	161.67	162.12	160.02	162.11	94270000
1984-10-11	162.11	162.87	162	162.78	87020000
1984-10-12	162.78	164.47	162.78	164.18	92190000
1984-10-15	164.18	166.15	164.09	165.77	87590000
1984-10-16	165.78	165.78	164.66	164.78	82930000
1984-10-17	164.78	165.04	163.71	164.14	99740000
1984-10-18	164.14	168.1	163.8	168.1	149500000
1984-10-19	168.08	169.62	167.31	167.96	186900000
1984-10-22	167.96	168.36	167.26	167.36	81020000
1984-10-23	167.36	168.27	166.83	167.09	92260000
1984-10-24	167.09	167.54	166.82	167.2	91620000
1984-10-25	167.2	167.62	166.17	166.31	92760000
1984-10-26	166.31	166.31	164.93	165.29	83900000
1984-10-29	165.29	165.29	164.67	164.78	63200000
1984-10-30	164.78	167.33	164.78	166.84	95200000
1984-10-31	166.74	166.95	165.99	166.09	91890000
1984-11-01	166.09	167.83	166.09	167.49	107300000
1984-11-02	167.49	167.95	167.24	167.42	96810000
1984-11-05	167.42	168.65	167.33	168.58	84730000
1984-11-06	168.58	170.41	168.58	170.41	101200000
1984-11-07	170.41	170.41	168.44	169.17	110800000
1984-11-08	169.19	169.27	168.27	168.68	88580000
1984-11-09	168.68	169.46	167.44	167.6	83620000
1984-11-12	167.65	167.65	166.67	167.36	55610000
1984-11-13	167.36	167.38	165.79	165.97	69790000
1984-11-14	165.97	166.43	165.39	165.99	73940000
1984-11-15	165.99	166.49	165.61	165.89	81530000
1984-11-16	165.89	166.24	164.09	164.1	83140000
1984-11-19	164.1	164.34	163.03	163.09	69730000
1984-11-20	163.1	164.47	163.1	164.18	83240000
1984-11-21	164.18	164.68	163.29	164.51	81620000
1984-11-23	164.52	166.92	164.52	166.92	73910000
1984-11-26	166.92	166.92	165.37	165.55	76520000
1984-11-27	165.55	166.85	165.07	166.29	95470000
1984-11-28	166.29	166.9	164.97	165.02	86300000
1984-11-29	165.02	165.02	163.78	163.91	75860000
1984-11-30	163.91	163.91	162.99	163.58	77580000
1984-12-03	163.58	163.58	162.29	162.82	95300000
1984-12-04	162.82	163.91	162.82	163.38	81250000
1984-12-05	163.38	163.4	161.93	162.1	88700000
1984-12-06	162.1	163.11	161.76	162.76	96560000
1984-12-07	162.76	163.31	162.26	162.26	81000000
1984-12-10	162.26	163.32	161.54	162.83	81140000
1984-12-11	162.83	163.18	162.56	163.07	80240000
1984-12-12	163.07	163.18	162.55	162.63	78710000
1984-12-13	162.63	162.92	161.54	161.81	80850000
1984-12-14	161.81	163.53	161.63	162.69	95060000
1984-12-17	162.69	163.63	162.44	163.61	89490000
1984-12-18	163.61	168.11	163.61	168.11	169000000
1984-12-19	168.11	169.03	166.84	167.16	139600000
1984-12-20	167.16	167.58	166.29	166.38	93220000
1984-12-21	166.34	166.38	164.62	165.51	101200000
1984-12-24	165.51	166.93	165.5	166.76	55550000
1984-12-26	166.76	166.76	166.29	166.47	46700000
1984-12-27	166.47	166.5	165.62	165.75	70100000
1984-12-28	165.75	166.32	165.67	166.26	77070000
1984-12-31	166.26	167.34	166.06	167.24	80260000
1985-01-02	167.2	167.2	165.19	165.37	67820000
1985-01-03	165.37	166.11	164.38	164.57	88880000
1985-01-04	164.55	164.55	163.36	163.68	77480000
1985-01-07	163.68	164.71	163.68	164.24	86190000
1985-01-08	164.24	164.59	163.91	163.99	92110000
1985-01-09	163.99	165.57	163.99	165.18	99230000
1985-01-10	165.18	168.31	164.99	168.31	124700000
1985-01-11	168.31	168.72	167.58	167.91	107600000
1985-01-14	167.91	170.55	167.58	170.51	124900000
1985-01-15	170.51	171.82	170.4	170.81	155300000
1985-01-16	170.81	171.94	170.41	171.19	135500000
1985-01-17	171.19	171.34	170.22	170.73	113600000
1985-01-18	170.73	171.42	170.66	171.32	104700000
1985-01-21	171.32	175.45	171.31	175.23	146800000
1985-01-22	175.23	176.63	175.14	175.48	174800000
1985-01-23	175.48	177.3	175.15	177.3	144400000
1985-01-24	177.3	178.16	176.56	176.71	160700000
1985-01-25	176.71	177.75	176.54	177.35	122400000
1985-01-28	177.35	178.19	176.56	177.4	128400000
1985-01-29	177.4	179.19	176.58	179.18	115700000
1985-01-30	179.18	180.27	179.05	179.39	170000000
1985-01-31	179.39	179.83	178.56	179.63	132500000
1985-02-01	179.63	179.63	178.44	178.63	105400000
1985-02-04	178.63	180.35	177.75	180.35	113700000
1985-02-05	180.35	181.53	180.07	180.61	143900000
1985-02-06	180.61	181.5	180.32	180.43	141000000
1985-02-07	180.43	181.96	180.43	181.82	151700000
1985-02-08	181.82	182.39	181.67	182.19	116500000
1985-02-11	182.19	182.19	180.11	180.51	104000000
1985-02-12	180.51	180.75	179.45	180.56	111100000
1985-02-13	180.56	183.86	180.5	183.35	142500000
1985-02-14	183.35	183.95	182.39	182.41	139700000
1985-02-15	182.41	182.65	181.23	181.6	106500000
1985-02-19	181.6	181.61	180.95	181.33	90400000
1985-02-20	181.33	182.1	180.64	181.18	118200000
1985-02-21	181.18	181.18	180.02	180.19	104000000
1985-02-22	180.19	180.41	179.23	179.36	93680000
1985-02-25	179.36	179.36	178.13	179.23	89740000
1985-02-26	179.23	181.58	179.16	181.17	114200000
1985-02-27	181.17	181.87	180.5	180.71	107700000
1985-02-28	180.71	181.21	180.33	181.18	100700000
1985-03-01	181.18	183.89	181.16	183.23	139900000
1985-03-04	183.23	183.41	181.4	182.06	102100000
1985-03-05	182.06	182.65	181.42	182.23	116400000
1985-03-06	182.23	182.25	180.59	180.65	116900000
1985-03-07	180.65	180.65	179.44	179.51	112100000
1985-03-08	179.51	179.97	179.07	179.1	96390000
1985-03-11	179.1	179.46	178.15	178.79	84110000
1985-03-12	178.79	180.14	178.7	179.66	92840000
1985-03-13	179.66	179.96	178.02	178.19	101700000
1985-03-14	178.19	178.53	177.61	177.84	103400000
1985-03-15	177.84	178.41	176.53	176.53	105200000
1985-03-18	176.53	177.66	176.53	176.88	94020000
1985-03-19	176.88	179.56	176.87	179.54	119200000
1985-03-20	179.54	179.78	178.79	179.08	107500000
1985-03-21	179.08	180.22	178.89	179.35	95930000
1985-03-22	179.35	179.92	178.86	179.04	99250000
1985-03-25	179.04	179.04	177.85	177.97	74040000
1985-03-26	177.97	178.86	177.88	178.43	89930000
1985-03-27	178.43	179.8	178.43	179.54	101000000
1985-03-28	179.54	180.6	179.43	179.54	99780000
1985-03-29	179.54	180.66	179.54	180.66	101400000
1985-04-01	180.66	181.27	180.43	181.27	89900000
1985-04-02	181.27	181.86	180.28	180.53	101700000
1985-04-03	180.53	180.53	178.64	179.11	95480000
1985-04-04	179.11	179.13	178.29	179.03	86910000
1985-04-08	179.03	179.46	177.86	178.03	79960000
1985-04-09	178.03	178.67	177.97	178.21	83980000
1985-04-10	178.21	179.9	178.21	179.42	108200000
1985-04-11	179.42	180.91	179.42	180.19	108400000
1985-04-12	180.19	180.55	180.06	180.54	86220000
1985-04-15	180.54	181.15	180.45	180.92	80660000
1985-04-16	180.92	181.78	180.19	181.2	98480000
1985-04-17	181.2	181.91	181.14	181.68	96020000
1985-04-18	181.68	182.56	180.75	180.84	100600000
1985-04-19	180.84	181.25	180.42	181.11	81110000
1985-04-22	181.11	181.23	180.25	180.7	79930000
1985-04-23	180.7	181.97	180.34	181.88	108900000
1985-04-24	181.88	182.27	181.74	182.26	99600000
1985-04-25	182.26	183.43	182.12	183.43	108600000
1985-04-26	183.43	183.61	182.11	182.18	86570000
1985-04-29	182.18	182.34	180.62	180.63	88860000
1985-04-30	180.63	180.63	178.86	179.83	111800000
1985-05-01	179.83	180.04	178.35	178.37	101600000
1985-05-02	178.37	179.01	178.37	179.01	107700000
1985-05-03	179.01	180.3	179.01	180.08	94870000
1985-05-06	180.08	180.56	179.82	179.99	85650000
1985-05-07	179.99	181.09	179.87	180.76	100200000
1985-05-08	180.76	180.76	179.96	180.62	101300000
1985-05-09	180.62	181.97	180.62	181.92	111000000
1985-05-10	181.92	184.74	181.92	184.28	140300000
1985-05-13	184.28	184.61	184.19	184.61	85830000
1985-05-14	184.61	185.17	183.65	183.87	97360000
1985-05-15	183.87	185.43	183.86	184.54	106100000
1985-05-16	184.54	185.74	184.54	185.66	99420000
1985-05-17	185.66	187.94	185.47	187.42	124600000
1985-05-20	187.42	189.98	187.42	189.72	146300000
1985-05-21	189.72	189.81	188.78	189.64	130200000
1985-05-22	189.64	189.64	187.71	188.56	101400000
1985-05-23	188.56	188.56	187.45	187.6	101000000
1985-05-24	187.6	188.29	187.29	188.29	85970000
1985-05-28	188.29	188.94	187.38	187.86	90600000
1985-05-29	187.86	187.86	187.11	187.68	96540000
1985-05-30	187.68	188.04	187.09	187.75	108300000
1985-05-31	187.75	189.59	187.45	189.55	134100000
1985-06-03	189.55	190.36	188.93	189.32	125000000
1985-06-04	189.32	190.27	188.88	190.04	115400000
1985-06-05	190.04	191.02	190.04	190.16	143900000
1985-06-06	189.75	191.06	189.13	191.06	117200000
1985-06-07	191.06	191.29	189.55	189.68	99630000
1985-06-10	189.68	189.68	188.82	189.51	87940000
1985-06-11	189.51	189.61	188.78	189.04	102100000
1985-06-12	189.04	189.04	187.59	187.61	97700000
1985-06-13	187.61	187.61	185.03	185.33	107000000
1985-06-14	185.33	187.1	185.33	187.1	93090000
1985-06-17	187.1	187.1	185.98	186.53	82170000
1985-06-18	186.53	187.65	186.51	187.34	106900000
1985-06-19	187.34	187.98	186.63	186.63	108300000
1985-06-20	186.63	186.74	185.97	186.73	87500000
1985-06-21	186.73	189.66	186.43	189.61	125400000
1985-06-24	188.77	189.61	187.84	189.15	96040000
1985-06-25	189.15	190.96	189.15	189.74	115700000
1985-06-26	189.74	190.26	189.44	190.06	94130000
1985-06-27	190.06	191.36	190.06	191.23	106700000
1985-06-28	191.23	191.85	191.04	191.85	105200000
1985-07-01	191.85	192.43	191.17	192.43	96080000
1985-07-02	192.43	192.63	191.84	192.01	111100000
1985-07-03	192.01	192.08	191.37	191.45	98410000
1985-07-05	191.45	192.67	191.45	192.52	62450000
1985-07-08	192.47	192.52	191.26	191.93	83670000
1985-07-09	191.93	191.93	190.81	191.05	99060000
1985-07-10	191.05	192.37	190.99	192.37	108200000
1985-07-11	192.37	192.95	192.28	192.94	122800000
1985-07-12	192.94	193.32	192.64	193.29	120300000
1985-07-15	193.29	193.84	192.55	192.72	103900000
1985-07-16	192.72	194.72	192.72	194.72	132500000
1985-07-17	194.86	196.07	194.72	195.65	159900000
1985-07-18	195.65	195.65	194.34	194.38	131400000
1985-07-19	194.38	195.13	194.28	195.13	114800000
1985-07-22	195.13	195.13	193.58	194.35	93540000
1985-07-23	194.35	194.98	192.28	192.55	143600000
1985-07-24	192.55	192.55	190.66	191.58	128600000
1985-07-25	191.58	192.23	191.17	192.06	123300000
1985-07-26	192.06	192.78	191.58	192.4	107000000
1985-07-29	192.4	192.42	189.53	189.6	95960000
1985-07-30	189.62	190.05	189.3	189.93	102300000
1985-07-31	189.93	191.33	189.93	190.92	124200000
1985-08-01	190.92	192.17	190.91	192.11	121500000
1985-08-02	192.11	192.11	191.27	191.48	87860000
1985-08-05	191.48	191.48	189.95	190.62	79610000
1985-08-06	190.62	190.72	187.87	187.93	104000000
1985-08-07	187.93	187.93	187.39	187.68	100000000
1985-08-08	187.68	188.96	187.68	188.95	102900000
1985-08-09	188.95	189.05	188.11	188.32	81750000
1985-08-12	188.32	188.32	187.43	187.63	77340000
1985-08-13	187.63	188.15	186.51	187.3	80300000
1985-08-14	187.3	187.87	187.3	187.41	85780000
1985-08-15	187.41	187.74	186.62	187.26	86100000
1985-08-16	187.26	187.26	186.1	186.1	87910000
1985-08-19	186.1	186.82	186.1	186.38	67930000
1985-08-20	186.38	188.27	186.38	188.08	91230000
1985-08-21	188.08	189.16	188.08	189.16	94880000
1985-08-22	189.11	189.23	187.2	187.36	90600000
1985-08-23	187.22	187.35	186.59	187.17	75270000
1985-08-26	187.17	187.44	186.46	187.31	70290000
1985-08-27	187.31	188.1	187.31	188.1	82140000
1985-08-28	188.1	188.83	187.9	188.83	88530000
1985-08-29	188.73	188.94	188.38	188.93	85660000
1985-08-30	188.93	189.13	188	188.63	81620000
1985-09-03	188.63	188.63	187.38	187.91	81190000
1985-09-04	187.91	187.92	186.97	187.37	85510000
1985-09-05	187.37	187.52	186.89	187.27	94480000
1985-09-06	187.27	188.43	187.27	188.24	95040000
1985-09-09	188.24	188.8	187.9	188.25	89850000
1985-09-10	188.25	188.26	186.5	186.9	104700000
1985-09-11	186.9	186.9	184.79	185.03	100400000
1985-09-12	185.03	185.21	183.49	183.69	107100000
1985-09-13	183.69	184.19	182.05	182.91	111400000
1985-09-16	182.91	182.91	182.45	182.88	66700000
1985-09-17	182.88	182.88	180.78	181.36	111900000
1985-09-18	181.36	181.83	180.81	181.71	105700000
1985-09-19	181.71	183.4	181.71	183.39	100300000
1985-09-20	183.39	183.99	182.04	182.05	101400000
1985-09-23	182.05	184.65	182.05	184.3	104800000
1985-09-24	184.3	184.3	182.42	182.62	97870000
1985-09-25	182.62	182.62	180.62	180.66	92120000
1985-09-26	180.66	181.29	179.45	181.29	106100000
1985-09-30	181.3	182.08	181.22	182.08	103600000
1985-10-01	182.06	185.08	182.02	185.07	130200000
1985-10-02	185.07	185.94	184.06	184.06	147300000
1985-10-03	184.06	185.17	183.59	184.36	127500000
1985-10-04	184.36	184.36	182.65	183.22	101200000
1985-10-07	183.22	183.22	181.3	181.87	95550000
1985-10-08	181.87	182.3	181.16	181.87	97170000
1985-10-09	181.87	183.27	181.87	182.52	99140000
1985-10-10	182.52	182.79	182.05	182.78	90910000
1985-10-11	182.78	184.28	182.61	184.28	96370000
1985-10-14	184.31	186.37	184.28	186.37	78540000
1985-10-15	186.37	187.16	185.66	186.08	110400000
1985-10-16	186.08	187.98	186.08	187.98	117400000
1985-10-17	187.98	188.52	187.42	187.66	140500000
1985-10-18	187.66	188.11	186.89	187.04	107100000
1985-10-21	187.04	187.3	186.79	186.96	95680000
1985-10-22	186.96	188.56	186.96	188.04	111300000
1985-10-23	188.04	189.09	188.04	189.09	121700000
1985-10-24	189.09	189.45	188.41	188.5	123100000
1985-10-25	188.5	188.51	187.32	187.52	101800000
1985-10-28	187.52	187.76	186.93	187.76	97880000
1985-10-29	187.76	189.78	187.76	189.23	110600000
1985-10-30	189.23	190.09	189.14	190.07	120400000
1985-10-31	190.07	190.15	189.35	189.82	121500000
1985-11-01	189.82	191.53	189.37	191.53	129400000
1985-11-04	191.45	191.96	190.66	191.25	104900000
1985-11-05	191.25	192.43	190.99	192.37	119200000
1985-11-06	192.37	193.01	191.83	192.76	129500000
1985-11-07	192.78	192.96	192.16	192.62	119000000
1985-11-08	192.62	193.97	192.53	193.72	115000000
1985-11-11	193.72	197.29	193.7	197.28	126500000
1985-11-12	197.28	198.66	196.97	198.08	170800000
1985-11-13	198.08	198.11	196.91	197.1	109700000
1985-11-14	197.1	199.19	196.88	199.06	124900000
1985-11-15	199.06	199.58	197.9	198.11	130200000
1985-11-18	198.11	198.71	197.51	198.71	108400000
1985-11-19	198.71	199.52	198.01	198.67	126100000
1985-11-20	198.67	199.2	198.52	198.99	105100000
1985-11-21	198.99	201.43	198.99	201.41	150300000
1985-11-22	201.41	202.01	201.05	201.52	133800000
1985-11-25	201.52	201.52	200.08	200.35	91710000
1985-11-26	200.35	201.16	200.11	200.67	123100000
1985-11-27	200.67	202.65	200.67	202.54	143700000
1985-11-29	202.54	203.4	201.92	202.17	84060000
1985-12-02	202.17	202.19	200.2	200.46	103500000
1985-12-03	200.46	200.98	200.1	200.86	109700000
1985-12-04	200.86	204.23	200.86	204.23	153200000
1985-12-05	204.23	205.86	203.79	203.88	181000000
1985-12-06	203.88	203.88	202.45	202.99	125500000
1985-12-09	202.99	204.65	202.98	204.25	144000000
1985-12-10	204.25	205.16	203.68	204.39	156500000
1985-12-11	204.39	206.68	204.17	206.31	178500000
1985-12-12	206.31	207.65	205.83	206.73	170500000
1985-12-13	206.73	210.31	206.73	209.94	177900000
1985-12-16	209.94	213.08	209.91	212.02	176000000
1985-12-17	212.02	212.45	210.58	210.65	155200000
1985-12-18	210.65	211.23	209.24	209.81	137900000
1985-12-19	209.81	210.13	209.25	210.02	130200000
1985-12-20	210.02	211.77	210.02	210.94	170300000
1985-12-23	210.57	210.94	208.44	208.57	107900000
1985-12-24	208.57	208.57	206.44	207.14	78300000
1985-12-26	207.14	207.76	207.05	207.65	62050000
1985-12-27	207.65	209.62	207.65	209.61	81560000
1985-12-30	209.61	210.7	209.17	210.68	91970000
1985-12-31	210.68	211.61	210.68	211.28	112700000
1986-01-02	211.28	211.28	208.93	209.59	98960000
1986-01-03	209.59	210.88	209.51	210.88	105000000
1986-01-06	210.88	210.98	209.93	210.65	99610000
1986-01-07	210.65	213.8	210.65	213.8	153000000
1986-01-08	213.8	214.57	207.49	207.97	180300000
1986-01-09	207.97	207.97	204.51	206.11	176500000
1986-01-10	206.11	207.33	205.52	205.96	122800000
1986-01-13	205.96	206.83	205.52	206.72	108700000
1986-01-14	206.72	207.37	206.06	206.64	113900000
1986-01-15	206.64	208.27	206.64	208.26	122400000
1986-01-16	208.26	209.18	207.61	209.17	130500000
1986-01-17	209.17	209.4	207.59	208.43	132100000
1986-01-20	208.43	208.43	206.62	207.53	85340000
1986-01-21	207.53	207.78	205.05	205.79	128300000
1986-01-22	205.79	206.03	203.41	203.49	131200000
1986-01-23	203.49	204.43	202.6	204.25	130300000
1986-01-24	204.25	206.43	204.25	206.43	128900000
1986-01-27	206.43	207.69	206.43	207.39	122900000
1986-01-28	207.42	209.82	207.4	209.81	145700000
1986-01-29	209.81	212.36	209.81	210.29	193800000
1986-01-30	210.29	211.54	209.15	209.33	125300000
1986-01-31	209.33	212.42	209.19	211.78	143500000
1986-02-03	211.78	214.18	211.6	213.96	145300000
1986-02-04	213.96	214.57	210.82	212.79	175700000
1986-02-05	212.84	213.03	211.21	212.96	134300000
1986-02-06	212.96	214.51	212.6	213.47	146100000
1986-02-07	213.47	215.27	211.13	214.56	144400000
1986-02-10	214.56	216.24	214.47	216.24	129900000
1986-02-11	216.24	216.67	215.54	215.92	141300000
1986-02-12	215.92	216.28	215.13	215.97	136400000
1986-02-13	215.97	217.41	215.38	217.4	136500000
1986-02-14	217.4	219.76	217.22	219.76	155600000
1986-02-18	219.76	222.45	219.26	222.45	160200000
1986-02-19	222.45	222.96	219.73	219.76	152000000
1986-02-20	219.76	222.22	219.22	222.22	139700000
1986-02-21	222.22	224.62	222.22	224.62	177600000
1986-02-24	224.58	225.29	223.31	224.34	144700000
1986-02-25	224.34	224.4	222.63	223.79	148000000
1986-02-26	223.72	224.59	223.15	224.04	158000000
1986-02-27	224.04	226.88	223.41	226.77	181700000
1986-02-28	226.77	227.92	225.42	226.92	191700000
1986-03-03	226.92	226.92	224.41	225.42	142700000
1986-03-04	225.42	227.33	223.94	224.38	174500000
1986-03-05	224.14	224.37	222.18	224.34	154600000
1986-03-06	224.39	225.5	224.13	225.13	159000000
1986-03-07	225.13	226.33	224.44	225.57	163200000
1986-03-10	225.57	226.98	225.36	226.58	129900000
1986-03-11	226.58	231.81	226.58	231.69	187300000
1986-03-12	231.69	234.7	231.68	232.54	210300000
1986-03-13	232.54	233.89	231.27	233.19	171500000
1986-03-14	233.19	236.55	232.58	236.55	181900000
1986-03-17	236.55	236.55	233.69	234.67	137500000
1986-03-18	234.67	236.52	234.14	235.78	148000000
1986-03-19	235.78	236.52	235.13	235.6	150000000
1986-03-20	235.6	237.09	235.6	236.54	148000000
1986-03-21	236.54	237.35	233.29	233.34	199100000
1986-03-24	233.34	235.33	232.92	235.33	143800000
1986-03-25	235.33	235.33	233.62	234.72	139300000
1986-03-26	234.72	237.79	234.71	237.3	161500000
1986-03-27	237.3	240.11	237.3	238.97	178100000
1986-03-31	238.97	239.86	238.08	238.9	134400000
1986-04-01	238.9	239.1	234.57	235.14	167400000
1986-04-02	235.14	235.71	233.4	235.71	145300000
1986-04-03	235.71	236.42	232.07	232.47	148200000
1986-04-04	232.47	232.56	228.32	228.69	147300000
1986-04-07	228.69	228.83	226.3	228.63	129800000
1986-04-08	228.63	233.7	228.63	233.52	146300000
1986-04-09	233.52	235.57	232.13	233.75	156300000
1986-04-10	233.75	236.54	233.75	236.44	184800000
1986-04-11	236.44	237.85	235.13	235.97	139400000
1986-04-14	235.97	237.48	235.43	237.28	106700000
1986-04-15	237.28	238.09	236.64	237.73	123700000
1986-04-16	237.73	242.57	237.73	242.22	173800000
1986-04-17	242.22	243.36	241.89	243.03	161400000
1986-04-18	243.03	243.47	241.74	242.38	153600000
1986-04-21	242.38	244.78	241.88	244.74	136100000
1986-04-22	244.74	245.47	241.3	242.42	161500000
1986-04-23	242.42	242.42	240.08	241.75	149700000
1986-04-24	241.75	243.13	241.65	242.02	146600000
1986-04-25	242.02	242.8	240.91	242.29	142300000
1986-04-28	242.29	243.08	241.23	243.08	123900000
1986-04-29	243.08	243.57	239.23	240.51	148800000
1986-04-30	240.52	240.52	235.26	235.52	147500000
1986-05-01	235.52	236.01	234.21	235.16	146500000
1986-05-02	235.16	236.52	234.15	234.79	126300000
1986-05-05	234.79	237.73	234.79	237.73	102400000
1986-05-06	237.73	238.28	236.26	237.24	121200000
1986-05-07	236.56	237.24	233.98	236.08	129900000
1986-05-08	236.08	237.96	236.08	237.13	136000000
1986-05-09	237.13	238.01	235.85	237.85	137400000
1986-05-12	237.85	238.53	237.02	237.58	125400000
1986-05-13	237.58	237.87	236.02	236.41	119200000
1986-05-14	236.41	237.54	235.85	237.54	132100000
1986-05-15	237.54	237.54	233.93	234.43	131600000
1986-05-16	234.43	234.43	232.26	232.76	113500000
1986-05-19	232.76	233.54	232.41	233.2	85840000
1986-05-20	233.2	236.12	232.58	236.11	113000000
1986-05-21	236.11	236.83	235.45	235.45	117100000
1986-05-22	235.45	240.25	235.45	240.12	144900000
1986-05-23	240.12	242.16	240.12	241.35	130200000
1986-05-27	241.35	244.76	241.35	244.75	121200000
1986-05-28	244.75	247.4	244.75	246.63	159600000
1986-05-29	246.63	248.32	245.29	247.98	135700000
1986-05-30	247.98	249.19	246.43	247.35	151200000
1986-06-02	246.04	247.74	243.83	245.04	120600000
1986-06-03	245.04	245.51	243.67	245.51	114700000
1986-06-04	245.51	246.3	242.59	243.94	117000000
1986-06-05	243.94	245.66	243.41	245.65	110900000
1986-06-06	245.65	246.07	244.43	245.67	110900000
1986-06-09	245.67	245.67	239.68	239.96	123300000
1986-06-10	239.96	240.08	238.23	239.58	125000000
1986-06-11	239.58	241.13	239.21	241.13	127400000
1986-06-12	241.24	241.64	240.7	241.49	109100000
1986-06-13	241.71	245.91	241.71	245.73	141200000
1986-06-16	245.73	246.5	245.17	246.13	112100000
1986-06-17	246.13	246.26	243.6	244.35	123100000
1986-06-18	244.35	245.25	242.57	244.99	117000000
1986-06-19	244.99	245.8	244.05	244.06	129000000
1986-06-20	244.06	247.6	243.98	247.58	149100000
1986-06-23	247.58	247.58	244.45	245.26	123800000
1986-06-24	245.26	248.26	244.53	247.03	140600000
1986-06-25	247.03	250.13	247.03	248.93	161800000
1986-06-26	248.93	249.43	247.72	248.74	134100000
1986-06-27	248.74	249.74	248.74	249.6	123800000
1986-06-30	249.6	251.81	249.6	250.84	135100000
1986-07-01	250.67	252.04	250.53	252.04	147700000
1986-07-02	252.04	253.2	251.79	252.7	150000000
1986-07-03	252.7	252.94	251.23	251.79	108300000
1986-07-07	251.79	251.81	243.63	244.05	138200000
1986-07-08	244.05	244.06	239.07	241.59	174100000
1986-07-09	241.59	243.07	241.46	242.82	142900000
1986-07-10	242.82	243.44	239.66	243.01	146200000
1986-07-11	243.01	243.48	241.68	242.22	124500000
1986-07-14	242.22	242.22	238.04	238.11	123200000
1986-07-15	238.09	238.12	233.6	233.66	184000000
1986-07-16	233.66	236.19	233.66	235.01	160800000
1986-07-17	235.01	236.65	235.01	236.07	132400000
1986-07-18	236.07	238.22	233.94	236.36	149700000
1986-07-21	236.36	236.45	235.53	236.24	106300000
1986-07-22	236.24	238.42	235.92	238.18	138500000
1986-07-23	238.19	239.25	238.17	238.67	133300000
1986-07-24	238.69	239.05	237.32	237.95	134700000
1986-07-25	237.99	240.36	237.95	240.22	132000000
1986-07-28	240.2	240.25	235.23	236.01	128000000
1986-07-29	235.72	236.01	234.4	234.55	115700000
1986-07-30	234.57	237.38	233.07	236.59	146700000
1986-07-31	236.59	236.92	235.89	236.12	112700000
1986-08-01	236.12	236.89	234.59	234.91	114900000
1986-08-04	234.91	236.86	231.92	235.99	130000000
1986-08-05	235.99	238.31	235.97	237.03	153100000
1986-08-06	237.03	237.35	235.48	236.84	127500000
1986-08-07	236.84	238.02	236.31	237.04	122400000
1986-08-08	237.04	238.06	236.37	236.88	106300000
1986-08-11	236.88	241.2	236.87	240.68	125600000
1986-08-12	240.68	243.37	240.35	243.34	131700000
1986-08-13	243.34	246.51	243.06	245.67	156400000
1986-08-14	245.67	246.79	245.53	246.25	123800000
1986-08-15	246.25	247.15	245.7	247.15	123500000
1986-08-18	247.15	247.83	245.48	247.38	112800000
1986-08-19	247.38	247.42	245.82	246.51	109300000
1986-08-20	246.53	249.77	246.51	249.77	156600000
1986-08-21	249.77	250.45	249.11	249.67	135200000
1986-08-22	249.67	250.61	249.27	250.19	118100000
1986-08-25	250.19	250.26	247.76	247.81	104400000
1986-08-26	247.81	252.91	247.81	252.84	156600000
1986-08-27	252.84	254.24	252.66	253.3	143300000
1986-08-28	253.3	253.67	251.91	252.84	125100000
1986-08-29	252.84	254.07	251.73	252.93	125300000
1986-09-02	252.93	253.3	248.14	248.52	135500000
1986-09-03	248.52	250.08	247.59	250.08	154300000
1986-09-04	250.08	254.01	250.03	253.83	189400000
1986-09-05	253.83	254.13	250.33	250.47	180600000
1986-09-08	250.47	250.47	247.02	248.14	153300000
1986-09-09	248.14	250.21	246.94	247.67	137500000
1986-09-10	247.67	247.76	246.11	247.06	140300000
1986-09-11	247.06	247.06	234.67	235.18	237600000
1986-09-12	235.18	235.45	228.74	230.67	240500000
1986-09-15	230.67	232.82	229.44	231.94	155600000
1986-09-16	231.93	231.94	228.32	231.72	131200000
1986-09-17	231.73	233.81	231.38	231.68	141000000
1986-09-18	231.67	232.87	230.57	232.31	132200000
1986-09-19	232.3	232.31	230.69	232.21	153900000
1986-09-22	232.2	234.93	232.2	234.93	126100000
1986-09-23	234.96	235.88	234.5	235.67	132600000
1986-09-24	235.66	237.06	235.53	236.28	134600000
1986-09-25	231.83	236.28	230.67	231.83	134300000
1986-09-26	231.83	233.68	230.64	232.23	115300000
1986-09-29	232.23	232.23	228.08	229.91	115600000
1986-09-30	229.91	233.01	229.91	231.32	124900000
1986-10-01	231.32	234.62	231.32	233.6	143600000
1986-10-02	233.6	234.33	232.77	233.92	128100000
1986-10-03	233.92	236.16	232.79	233.71	128100000
1986-10-06	233.71	235.34	233.17	234.78	88250000
1986-10-07	234.74	235.18	233.46	234.41	125100000
1986-10-08	234.41	236.84	233.68	236.68	141700000
1986-10-09	236.67	238.2	235.72	235.85	153400000
1986-10-10	235.84	236.27	235.31	235.48	105100000
1986-10-13	235.52	235.91	235.02	235.91	54990000
1986-10-14	235.9	236.37	234.37	235.37	116800000
1986-10-15	235.36	239.03	235.27	238.8	144300000
1986-10-16	238.83	240.18	238.8	239.53	156900000
1986-10-17	239.5	239.53	237.71	238.84	124100000
1986-10-20	238.84	238.84	234.78	235.97	109000000
1986-10-21	236.03	236.49	234.95	235.88	110000000
1986-10-22	235.89	236.64	235.82	236.26	114000000
1986-10-23	236.28	239.76	236.26	239.28	150900000
1986-10-24	239.3	239.65	238.25	238.26	137500000
1986-10-27	238.22	238.77	236.72	238.77	133200000
1986-10-28	238.81	240.58	238.77	239.26	145900000
1986-10-29	239.23	241	238.98	240.94	164400000
1986-10-30	240.97	244.08	240.94	243.71	194200000
1986-10-31	243.7	244.51	242.95	243.98	147200000
1986-11-03	243.97	245.8	243.93	245.8	138200000
1986-11-04	245.8	246.43	244.42	246.2	163200000
1986-11-05	246.09	247.05	245.21	246.58	183200000
1986-11-06	246.54	246.9	244.3	245.87	165300000
1986-11-07	245.85	246.13	244.92	245.77	142300000
1986-11-10	245.75	246.22	244.68	246.13	120200000
1986-11-11	246.15	247.1	246.12	247.08	118500000
1986-11-12	247.06	247.67	245.68	246.64	162200000
1986-11-13	246.63	246.66	242.98	243.02	164000000
1986-11-14	243.01	244.51	241.96	244.5	172100000
1986-11-17	244.5	244.8	242.29	243.21	133300000
1986-11-18	243.2	243.23	236.65	236.78	185300000
1986-11-19	236.77	237.94	235.51	237.66	183300000
1986-11-20	237.66	242.05	237.66	242.05	158100000
1986-11-21	242.03	246.38	241.97	245.86	200700000
1986-11-24	245.86	248	245.21	247.45	150800000
1986-11-25	247.44	248.18	246.3	248.17	154600000
1986-11-26	248.14	248.9	247.73	248.77	152000000
1986-11-28	248.82	249.22	248.07	249.22	93530000
1986-12-01	249.22	249.22	245.72	249.05	133800000
1986-12-02	249.06	254	249.05	254	230400000
1986-12-03	254	254.87	253.24	253.85	200100000
1986-12-04	253.85	254.42	252.88	253.04	156900000
1986-12-05	253.05	253.89	250.71	251.17	139800000
1986-12-08	251.16	252.36	248.82	251.16	159000000
1986-12-09	251.16	251.27	249.25	249.28	128700000
1986-12-10	249.28	251.53	248.94	250.96	139700000
1986-12-11	250.97	250.98	247.15	248.17	136000000
1986-12-12	248.17	248.31	247.02	247.35	126600000
1986-12-15	247.31	248.23	244.92	248.21	148200000
1986-12-16	248.21	250.04	247.4	250.04	157000000
1986-12-17	250.01	250.04	247.19	247.56	148800000
1986-12-18	247.56	247.81	246.45	246.78	155400000
1986-12-19	246.79	249.96	245.89	249.73	244700000
1986-12-22	249.73	249.73	247.45	248.75	157600000
1986-12-23	248.75	248.75	245.85	246.34	188700000
1986-12-24	246.34	247.22	246.02	246.75	95410000
1986-12-26	246.75	247.09	246.73	246.92	48860000
1986-12-29	246.9	246.92	244.31	244.67	99800000
1986-12-30	244.66	244.67	243.04	243.37	126200000
1986-12-31	243.37	244.03	241.28	242.17	139200000
1987-01-02	242.17	246.45	242.17	246.45	91880000
1987-01-05	246.45	252.57	246.45	252.19	181900000
1987-01-06	252.2	253.99	252.14	252.78	189300000
1987-01-07	252.78	255.72	252.65	255.33	190900000
1987-01-08	255.36	257.28	254.97	257.28	194500000
1987-01-09	257.26	259.2	256.11	258.73	193000000
1987-01-12	258.72	261.36	257.92	260.3	184200000
1987-01-13	260.3	260.45	259.21	259.95	170900000
1987-01-14	259.95	262.72	259.62	262.64	214200000
1987-01-15	262.65	266.68	262.64	265.49	253100000
1987-01-16	265.46	267.24	264.31	266.28	218400000
1987-01-19	266.26	269.34	264	269.34	162800000
1987-01-20	269.34	271.03	267.65	269.04	224800000
1987-01-21	269.04	270.87	267.35	267.84	184200000
1987-01-22	267.84	274.05	267.32	273.91	188700000
1987-01-23	273.91	280.96	268.41	270.1	302400000
1987-01-26	270.1	270.4	267.73	269.61	138900000
1987-01-27	269.61	274.31	269.61	273.75	192300000
1987-01-28	273.75	275.71	273.03	275.4	195800000
1987-01-29	275.4	276.85	272.54	274.24	205300000
1987-01-30	274.24	274.24	271.38	274.08	163400000
1987-02-02	274.08	277.35	273.16	276.45	177400000
1987-02-03	276.45	277.83	275.84	275.99	198100000
1987-02-04	275.99	279.65	275.35	279.64	222400000
1987-02-05	279.64	282.26	278.66	281.16	256700000
1987-02-06	281.16	281.79	279.87	280.04	184100000
1987-02-09	280.04	280.04	277.24	278.16	143300000
1987-02-10	278.16	278.16	273.49	275.07	168300000
1987-02-11	275.07	277.71	274.71	277.54	172400000
1987-02-12	277.54	278.04	273.89	275.62	200400000
1987-02-13	275.62	280.91	275.01	279.7	184400000
1987-02-17	279.7	285.49	279.7	285.49	187800000
1987-02-18	285.49	287.55	282.97	285.42	218200000
1987-02-19	285.42	286.24	283.84	285.57	181500000
1987-02-20	285.57	285.98	284.31	285.48	175800000
1987-02-23	285.48	285.5	279.37	282.38	170500000
1987-02-24	282.38	283.33	281.45	282.88	151300000
1987-02-25	282.88	285.35	282.14	284	184100000
1987-02-26	284	284.4	280.73	282.96	165800000
1987-02-27	282.96	284.55	282.77	284.2	142800000
1987-03-02	284.17	284.83	282.3	283	156700000
1987-03-03	283	284.19	282.92	284.12	149200000
1987-03-04	284.12	288.62	284.12	288.62	198400000
1987-03-05	288.62	291.24	288.6	290.52	205400000
1987-03-06	290.52	290.67	288.77	290.66	181600000
1987-03-09	290.66	290.66	287.12	288.3	165400000
1987-03-10	288.3	290.87	287.89	290.86	174800000
1987-03-11	290.87	292.51	289.33	290.31	186900000
1987-03-12	290.33	291.91	289.66	291.22	174500000
1987-03-13	291.22	291.79	289.88	289.89	150900000
1987-03-16	289.88	289.89	286.64	288.23	134900000
1987-03-17	288.09	292.47	287.96	292.47	177300000
1987-03-18	292.49	294.58	290.87	292.78	198100000
1987-03-19	292.73	294.46	292.26	294.08	166100000
1987-03-20	294.08	298.17	294.08	298.17	234000000
1987-03-23	298.16	301.17	297.5	301.16	189100000
1987-03-24	301.17	301.92	300.14	301.64	189900000
1987-03-25	301.52	301.85	299.36	300.38	171300000
1987-03-26	300.39	302.72	300.38	300.93	196000000
1987-03-27	300.96	301.41	296.06	296.13	184400000
1987-03-30	296.1	296.13	286.69	289.2	208400000
1987-03-31	289.21	291.87	289.07	291.7	171800000
1987-04-01	291.59	292.38	288.34	292.38	182600000
1987-04-02	292.41	294.47	292.02	293.63	183000000
1987-04-03	293.64	301.3	292.3	300.41	213400000
1987-04-06	300.46	302.21	300.41	301.95	173700000
1987-04-07	301.94	303.65	296.67	296.69	186400000
1987-04-08	296.72	299.2	295.18	297.26	179800000
1987-04-09	297.25	297.71	291.5	292.86	180300000
1987-04-10	292.82	293.74	290.94	292.49	169500000
1987-04-13	292.48	293.36	285.62	285.62	181000000
1987-04-14	285.61	285.62	275.67	279.16	266500000
1987-04-15	279.17	285.14	279.16	284.44	198200000
1987-04-16	284.45	289.57	284.44	286.91	189600000
1987-04-20	286.91	288.36	284.55	286.09	139100000
1987-04-21	285.88	293.07	282.89	293.07	191300000
1987-04-22	293.05	293.46	286.98	287.19	185900000
1987-04-23	287.19	289.12	284.28	286.82	173900000
1987-04-24	286.81	286.82	281.18	281.52	178000000
1987-04-27	281.52	284.45	276.22	281.83	222700000
1987-04-28	281.83	285.95	281.83	282.51	180100000
1987-04-29	282.58	286.42	282.58	284.57	173600000
1987-04-30	284.58	290.08	284.57	288.36	183100000
1987-05-01	286.99	289.71	286.52	288.03	160100000
1987-05-04	288.02	289.99	286.39	289.36	140600000
1987-05-05	289.36	295.4	289.34	295.34	192300000
1987-05-06	295.35	296.19	293.6	295.47	196600000
1987-05-07	295.45	296.8	294.07	294.71	215200000
1987-05-08	294.73	296.18	291.73	293.37	161900000
1987-05-11	293.37	298.69	291.55	291.57	203700000
1987-05-12	291.57	293.3	290.18	293.3	155300000
1987-05-13	293.31	294.54	290.74	293.98	171000000
1987-05-14	293.98	295.1	292.95	294.24	152000000
1987-05-15	294.23	294.24	287.11	287.43	180800000
1987-05-18	287.43	287.43	282.57	286.65	174200000
1987-05-19	286.66	287.39	278.83	279.62	175400000
1987-05-20	279.62	280.89	277.01	278.21	206800000
1987-05-21	278.23	282.31	278.21	280.17	164800000
1987-05-22	280.17	283.33	280.17	282.16	135800000
1987-05-26	282.16	289.11	282.16	289.11	152500000
1987-05-27	289.07	290.78	288.19	288.73	171400000
1987-05-28	288.73	291.5	286.33	290.76	153800000
1987-05-29	290.77	292.87	289.7	290.1	153500000
1987-06-01	290.12	291.96	289.23	289.83	149300000
1987-06-02	289.82	290.94	286.93	288.46	153400000
1987-06-03	288.56	293.47	288.56	293.47	164200000
1987-06-04	293.46	295.09	292.76	295.09	140300000
1987-06-05	295.11	295.11	292.8	293.45	129100000
1987-06-08	293.46	297.03	291.55	296.72	136400000
1987-06-09	296.72	297.59	295.9	297.28	164200000
1987-06-10	297.28	300.81	295.66	297.47	197400000
1987-06-11	297.5	298.94	297.47	298.73	138900000
1987-06-12	298.77	302.26	298.73	301.62	175100000
1987-06-15	301.62	304.11	301.62	303.14	156900000
1987-06-16	303.12	304.86	302.6	304.76	157800000
1987-06-17	304.77	305.74	304.03	304.81	184700000
1987-06-18	304.78	306.13	303.38	305.69	168600000
1987-06-19	305.71	306.97	305.55	306.97	220500000
1987-06-22	306.98	310.2	306.97	309.65	178200000
1987-06-23	309.66	310.27	307.48	308.43	194200000
1987-06-24	308.44	308.91	306.32	306.86	153800000
1987-06-25	306.87	309.44	306.86	308.96	173500000
1987-06-26	308.94	308.96	306.36	307.16	150500000
1987-06-29	307.15	308.15	306.75	307.9	142500000
1987-06-30	307.89	308	303.01	304	165500000
1987-07-01	303.99	304	302.53	302.94	157000000
1987-07-02	302.96	306.34	302.94	305.63	154900000
1987-07-06	305.64	306.75	304.23	304.92	155000000
1987-07-07	304.91	308.63	304.73	307.4	200700000
1987-07-08	307.41	308.48	306.01	308.29	207500000
1987-07-09	308.3	309.56	307.42	307.52	195400000
1987-07-10	307.55	308.4	306.96	308.37	172100000
1987-07-13	308.41	308.41	305.49	307.63	152500000
1987-07-14	307.67	310.69	307.46	310.68	185900000
1987-07-15	310.67	312.08	309.07	310.42	202300000
1987-07-16	311	312.83	310.42	312.7	210900000
1987-07-17	312.71	314.59	312.38	314.59	210000000
1987-07-20	314.56	314.59	311.24	311.39	168100000
1987-07-21	311.36	312.41	307.51	308.55	186600000
1987-07-22	308.56	309.12	307.22	308.47	174700000
1987-07-23	308.5	309.63	306.1	307.81	163700000
1987-07-24	307.82	309.28	307.78	309.27	158400000
1987-07-27	309.3	310.7	308.61	310.65	152000000
1987-07-28	310.65	312.33	310.28	312.33	172600000
1987-07-29	312.34	315.65	311.73	315.65	196200000
1987-07-30	315.69	318.53	315.65	318.05	208000000
1987-07-31	318.05	318.85	317.56	318.66	181900000
1987-08-03	318.62	320.26	316.52	317.57	207800000
1987-08-04	317.59	318.25	314.51	316.23	166500000
1987-08-05	316.25	319.74	316.23	318.45	192700000
1987-08-06	318.49	322.09	317.5	322.09	192000000
1987-08-07	322.1	324.15	321.82	323	212700000
1987-08-10	322.98	328	322.95	328	187200000
1987-08-11	328.02	333.4	328	333.33	278100000
1987-08-12	333.32	334.57	331.06	332.39	235800000
1987-08-13	332.38	335.52	332.38	334.65	217100000
1987-08-14	334.63	336.08	332.63	333.99	196100000
1987-08-17	333.98	335.43	332.88	334.11	166100000
1987-08-18	334.1	334.11	326.43	329.25	198400000
1987-08-19	329.26	329.89	326.54	329.83	180900000
1987-08-20	331.49	335.19	329.83	334.84	196600000
1987-08-21	334.85	336.37	334.3	335.9	189600000
1987-08-24	335.89	335.9	331.92	333.33	149400000
1987-08-25	333.37	337.89	333.33	336.77	213500000
1987-08-26	336.77	337.39	334.46	334.57	196200000
1987-08-27	334.56	334.57	331.1	331.38	163600000
1987-08-28	331.37	331.38	327.03	327.04	156300000
1987-08-31	327.03	330.09	326.99	329.8	165800000
1987-09-01	329.81	332.18	322.83	323.4	193500000
1987-09-02	323.4	324.53	318.76	321.68	199900000
1987-09-03	321.47	324.29	317.39	320.21	165200000
1987-09-04	320.21	322.03	316.53	316.7	129100000
1987-09-08	316.68	316.7	308.56	313.56	242900000
1987-09-09	313.6	315.41	312.29	313.92	164900000
1987-09-10	313.92	317.59	313.92	317.13	179800000
1987-09-11	317.14	322.45	317.13	321.98	178000000
1987-09-14	322.02	323.81	320.4	323.08	154400000
1987-09-15	323.07	323.08	317.63	317.74	136200000
1987-09-16	317.75	319.5	314.61	314.86	195700000
1987-09-17	314.94	316.08	313.45	314.93	150700000
1987-09-18	314.98	316.99	314.86	314.86	188100000
1987-09-21	314.92	317.66	310.12	310.54	170100000
1987-09-22	310.54	319.51	308.69	319.5	209500000
1987-09-23	319.49	321.83	319.12	321.19	220300000
1987-09-24	321.09	322.01	319.12	319.72	162200000
1987-09-25	319.72	320.55	318.1	320.16	138000000
1987-09-28	320.16	325.33	320.16	323.2	188100000
1987-09-29	323.2	324.63	320.27	321.69	173500000
1987-09-30	321.69	322.53	320.16	321.83	183100000
1987-10-01	321.83	327.34	321.83	327.33	193200000
1987-10-02	327.33	328.94	327.22	328.07	189100000
1987-10-05	328.07	328.57	326.09	328.08	159700000
1987-10-06	328.08	328.08	319.17	319.22	175600000
1987-10-07	319.22	319.39	315.78	318.54	186300000
1987-10-08	318.54	319.34	312.02	314.16	198700000
1987-10-09	314.16	315.04	310.97	311.07	158300000
1987-10-12	311.07	311.07	306.76	309.39	141900000
1987-10-13	309.39	314.53	309.39	314.52	172900000
1987-10-14	314.52	314.52	304.78	305.23	207400000
1987-10-15	305.21	305.23	298.07	298.08	263200000
1987-10-16	298.08	298.92	281.52	282.7	338500000
1987-10-19	282.7	282.7	224.83	224.84	604300000
1987-10-20	225.06	245.62	216.46	236.83	608100000
1987-10-21	236.83	259.27	236.83	258.38	449600000
1987-10-22	258.24	258.38	242.99	248.25	392200000
1987-10-23	248.29	250.7	242.76	248.22	245600000
1987-10-26	248.2	248.22	227.26	227.67	308800000
1987-10-27	227.67	237.81	227.67	233.19	260200000
1987-10-28	233.19	238.58	226.26	233.28	279400000
1987-10-29	233.31	246.69	233.28	244.77	258100000
1987-10-30	244.77	254.04	244.77	251.79	303400000
1987-11-02	251.73	255.75	249.15	255.75	176000000
1987-11-03	255.75	255.75	242.78	250.82	227800000
1987-11-04	250.81	251	246.34	248.96	202500000
1987-11-05	248.93	256.09	247.72	254.48	226000000
1987-11-06	254.49	257.21	249.68	250.41	228290000
1987-11-09	250.41	250.41	243.01	243.17	160690000
1987-11-10	243.14	243.17	237.64	239	184310000
1987-11-11	239.01	243.86	239	241.9	147850000
1987-11-12	241.93	249.9	241.9	248.52	206280000
1987-11-13	248.54	249.42	245.64	245.64	174920000
1987-11-16	245.69	249.54	244.98	246.76	164340000
1987-11-17	246.73	246.76	240.81	243.04	148240000
1987-11-18	243.09	245.55	240.67	245.55	158270000
1987-11-19	245.54	245.55	239.7	240.05	157140000
1987-11-20	240.04	242.01	235.89	242	189170000
1987-11-23	242	242.99	240.5	242.99	143160000
1987-11-24	242.98	247.9	242.98	246.39	199520000
1987-11-25	246.42	246.54	244.08	244.1	139780000
1987-11-27	244.11	244.12	240.34	240.34	86360000
1987-11-30	240.27	240.34	225.75	230.3	268910000
1987-12-01	230.32	234.02	230.3	232	149870000
1987-12-02	232.01	234.56	230.31	233.45	148890000
1987-12-03	233.46	233.9	225.21	225.21	204160000
1987-12-04	225.2	225.77	221.24	223.92	184800000
1987-12-07	223.98	228.77	223.92	228.76	146660000
1987-12-08	228.77	234.92	228.69	234.91	227310000
1987-12-09	234.91	240.09	233.83	238.89	231430000
1987-12-10	238.89	240.05	233.4	233.57	188960000
1987-12-11	233.6	235.48	233.35	235.32	151680000
1987-12-14	235.3	242.34	235.04	242.19	187680000
1987-12-15	242.19	245.59	241.31	242.81	214970000
1987-12-16	242.81	248.11	242.8	248.08	193820000
1987-12-17	248.08	248.6	242.96	242.98	191780000
1987-12-18	243.01	249.18	243.01	249.16	276220000
1987-12-21	249.14	250.25	248.3	249.54	161790000
1987-12-22	249.56	249.97	247.01	249.95	192650000
1987-12-23	249.96	253.35	249.95	253.16	203110000
1987-12-24	253.13	253.16	251.68	252.03	108800000
1987-12-28	252.01	252.02	244.19	245.57	131220000
1987-12-29	245.58	245.88	244.28	244.59	111580000
1987-12-30	244.63	248.06	244.59	247.86	149230000
1987-12-31	247.84	247.86	245.22	247.08	170140000
1988-01-04	247.1	256.44	247.08	255.94	181810000
1988-01-05	255.95	261.78	255.95	258.63	209520000
1988-01-06	258.64	259.79	257.18	258.89	169730000
1988-01-07	258.87	261.32	256.18	261.07	175360000
1988-01-08	261.05	261.07	242.95	243.4	197300000
1988-01-11	243.38	247.51	241.07	247.49	158980000
1988-01-12	247.44	247.49	240.46	245.42	165730000
1988-01-13	245.41	249.25	241.41	245.81	154020000
1988-01-14	245.83	247	243.97	245.88	140570000
1988-01-15	246.02	253.65	245.88	252.05	197940000
1988-01-18	252.05	252.86	249.98	251.88	135100000
1988-01-19	251.84	253.33	248.75	249.32	153550000
1988-01-20	249.31	249.32	241.14	242.63	181660000
1988-01-21	242.65	244.25	240.17	243.14	158080000
1988-01-22	243.14	246.5	243.14	246.5	147050000
1988-01-25	246.53	252.87	246.5	252.17	275250000
1988-01-26	252.13	252.17	249.1	249.57	138380000
1988-01-27	249.58	253.02	248.5	249.38	176360000
1988-01-28	249.39	253.66	249.38	253.29	166430000
1988-01-29	253.31	257.07	252.7	257.07	211880000
1988-02-01	257.05	258.27	254.93	255.04	210660000
1988-02-02	255.05	256.08	252.8	255.57	164920000
1988-02-03	255.56	256.98	250.56	252.21	237270000
1988-02-04	252.2	253.03	250.34	252.21	186490000
1988-02-05	252.22	253.85	250.9	250.96	161310000
1988-02-08	250.95	250.96	247.82	249.1	168850000
1988-02-09	249.11	251.72	248.66	251.72	162350000
1988-02-10	251.74	256.92	251.72	256.66	187980000
1988-02-11	256.63	257.77	255.12	255.95	200760000
1988-02-12	255.95	258.86	255.85	257.63	177190000
1988-02-16	257.61	259.84	256.57	259.83	135380000
1988-02-17	259.94	261.47	257.83	259.21	176830000
1988-02-18	258.82	259.6	256.9	257.91	151430000
1988-02-19	257.9	261.61	257.62	261.61	180300000
1988-02-22	261.6	266.06	260.88	265.64	178930000
1988-02-23	265.62	266.12	263.11	265.02	192260000
1988-02-24	265.01	266.25	263.87	264.43	212730000
1988-02-25	264.39	267.75	261.05	261.58	213490000
1988-02-26	261.56	263	261.38	262.46	158060000
1988-02-29	262.46	267.82	262.46	267.82	236050000
1988-03-01	267.82	267.95	265.39	267.22	199990000
1988-03-02	267.23	268.75	267	267.98	199630000
1988-03-03	267.98	268.4	266.82	267.88	203310000
1988-03-04	267.87	268.4	264.72	267.3	201410000
1988-03-07	267.28	267.69	265.94	267.38	152980000
1988-03-08	267.38	270.06	267.38	269.43	237680000
1988-03-09	269.46	270.76	268.65	269.06	210900000
1988-03-10	269.07	269.35	263.8	263.84	197260000
1988-03-11	263.85	264.94	261.27	264.94	200020000
1988-03-14	264.93	266.55	264.52	266.37	131890000
1988-03-15	266.34	266.41	264.92	266.13	133170000
1988-03-16	266.11	268.68	264.81	268.65	153590000
1988-03-17	268.66	271.22	268.65	271.22	211920000
1988-03-18	271.22	272.64	269.76	271.12	245750000
1988-03-21	271.1	271.12	267.42	268.74	128830000
1988-03-22	268.73	269.61	267.9	268.84	142000000
1988-03-23	268.81	269.79	268.01	268.91	167370000
1988-03-24	268.91	268.91	262.48	263.35	184910000
1988-03-25	263.34	263.44	258.12	258.51	163170000
1988-03-28	258.5	258.51	256.07	258.06	142820000
1988-03-29	258.11	260.86	258.06	260.07	152690000
1988-03-30	260.06	261.59	257.92	258.07	151810000
1988-03-31	258.03	259.03	256.16	258.89	139870000
1988-04-04	258.89	259.06	255.68	256.09	182240000
1988-04-05	256.1	258.52	256.03	258.51	135290000
1988-04-06	258.52	265.5	258.22	265.49	189760000
1988-04-07	265.51	267.32	265.22	266.16	177840000
1988-04-08	266.15	270.22	266.11	269.43	169300000
1988-04-11	269.43	270.41	268.61	270.16	146370000
1988-04-12	269.88	272.05	269.66	271.37	146400000
1988-04-13	271.33	271.7	269.23	271.58	185120000
1988-04-14	271.55	271.57	259.37	259.75	211810000
1988-04-15	259.74	260.39	255.97	259.77	234160000
1988-04-18	259.75	259.81	258.03	259.21	144650000
1988-04-19	259.24	262.38	257.91	257.92	161910000
1988-04-20	257.91	258.54	256.12	256.13	147590000
1988-04-21	256.15	260.44	254.71	256.42	168440000
1988-04-22	256.45	261.16	256.42	260.14	152520000
1988-04-25	260.15	263.29	260.14	262.51	156950000
1988-04-26	262.45	265.06	262.18	263.93	152300000
1988-04-27	263.94	265.09	263.45	263.8	133810000
1988-04-28	263.79	263.8	262.22	262.61	128680000
1988-04-29	262.59	262.61	259.97	261.33	135620000
1988-05-02	261.36	261.56	259.99	261.56	136470000
1988-05-03	261.55	263.7	261.55	263	176920000
1988-05-04	263.05	263.23	260.31	260.32	141320000
1988-05-05	260.3	260.32	258.13	258.79	171840000
1988-05-06	258.8	260.31	257.03	257.48	129080000
1988-05-09	257.47	258.22	255.45	256.54	166320000
1988-05-10	256.53	258.3	255.93	257.62	131200000
1988-05-11	257.6	257.62	252.32	253.31	176720000
1988-05-12	253.32	254.87	253.31	253.85	143880000
1988-05-13	253.88	256.83	253.85	256.78	147240000
1988-05-16	256.75	258.71	256.28	258.71	155010000
1988-05-17	258.72	260.2	255.35	255.39	133850000
1988-05-18	255.4	255.67	250.73	251.35	209420000
1988-05-19	251.36	252.57	248.85	252.57	165160000
1988-05-20	252.61	253.7	251.79	253.02	120600000
1988-05-23	253	253.02	249.82	250.83	102640000
1988-05-24	250.84	253.51	250.83	253.51	139930000
1988-05-25	253.52	255.34	253.51	253.76	138310000
1988-05-26	253.75	254.98	253.52	254.63	164260000
1988-05-27	254.62	254.63	252.74	253.42	133590000
1988-05-31	253.44	262.16	253.42	262.16	247610000
1988-06-01	262.16	267.43	262.1	266.69	234560000
1988-06-02	266.65	266.71	264.12	265.33	193540000
1988-06-03	265.34	267.11	264.42	266.45	189600000
1988-06-06	266.46	267.05	264.97	267.05	152460000
1988-06-07	267.02	267.28	264.5	265.17	168710000
1988-06-08	265.32	272.01	265.17	271.52	310030000
1988-06-09	271.5	272.29	270.19	270.2	235160000
1988-06-10	270.22	273.21	270.2	271.26	155710000
1988-06-13	271.28	271.94	270.53	271.43	125310000
1988-06-14	271.58	276.14	271.44	274.3	227150000
1988-06-15	274.29	274.45	272.75	274.45	150260000
1988-06-16	274.44	274.45	268.76	269.77	161550000
1988-06-17	269.79	270.77	268.09	270.68	343920000
1988-06-20	270.67	270.68	268.59	268.94	116750000
1988-06-21	268.95	271.67	267.52	271.67	155060000
1988-06-22	271.69	276.88	271.67	275.66	217510000
1988-06-23	275.62	275.89	274.26	274.82	185770000
1988-06-24	274.81	275.19	273.53	273.78	179880000
1988-06-27	273.78	273.79	268.85	269.06	264410000
1988-06-28	269.07	272.8	269.06	272.31	152370000
1988-06-29	272.32	273.01	269.49	270.98	159590000
1988-06-30	271	273.51	270.97	273.5	227410000
1988-07-01	273.5	273.8	270.78	271.78	238330000
1988-07-05	271.78	275.81	270.51	275.81	171790000
1988-07-06	275.8	276.36	269.92	272.02	189630000
1988-07-07	272	272.05	269.31	271.78	156100000
1988-07-08	271.76	272.31	269.86	270.02	136070000
1988-07-11	270.03	271.64	270.02	270.55	123300000
1988-07-12	270.54	270.7	266.96	267.85	161650000
1988-07-13	267.87	269.46	266.12	269.32	218930000
1988-07-14	269.33	270.69	268.58	270.26	172410000
1988-07-15	270.23	272.06	269.53	272.05	199710000
1988-07-18	271.99	272.05	268.66	270.51	156210000
1988-07-19	270.49	271.21	267.01	268.47	144110000
1988-07-20	268.52	270.24	268.47	270	151990000
1988-07-21	269.99	270	266.66	266.66	149460000
1988-07-22	266.65	266.66	263.29	263.5	148880000
1988-07-25	263.49	265.17	263.03	264.68	215140000
1988-07-26	264.7	266.09	264.32	265.19	121960000
1988-07-27	265.18	265.83	262.48	262.5	135890000
1988-07-28	262.52	266.55	262.5	266.02	154570000
1988-07-29	266.04	272.02	266.02	272.02	192340000
1988-08-01	272.03	272.8	271.21	272.21	138170000
1988-08-02	272.19	273.68	270.37	272.06	166660000
1988-08-03	272.03	273.42	271.15	272.98	203590000
1988-08-04	273	274.2	271.77	271.93	157240000
1988-08-05	271.7	271.93	270.08	271.15	113400000
1988-08-08	271.13	272.47	269.93	269.98	148800000
1988-08-09	270	270.2	265.06	266.49	200710000
1988-08-10	266.43	266.49	261.03	261.9	200950000
1988-08-11	261.92	262.77	260.34	262.75	173000000
1988-08-12	262.7	262.94	261.37	262.55	176960000
1988-08-15	262.49	262.55	258.68	258.69	128560000
1988-08-16	258.68	262.61	257.5	260.56	162790000
1988-08-17	260.57	261.84	259.33	260.77	169500000
1988-08-18	260.76	262.76	260.75	261.03	139820000
1988-08-19	261.05	262.27	260.23	260.24	122370000
1988-08-22	260.24	260.71	256.94	256.98	122250000
1988-08-23	256.99	257.86	256.53	257.09	119540000
1988-08-24	257.16	261.13	257.09	261.13	127800000
1988-08-25	261.1	261.13	257.56	259.18	127640000
1988-08-26	259.18	260.15	258.87	259.68	89240000
1988-08-29	259.68	262.56	259.68	262.33	99280000
1988-08-30	262.33	263.18	261.53	262.51	108720000
1988-08-31	262.51	263.8	261.21	261.52	130480000
1988-09-01	261.52	261.52	256.98	258.35	144090000
1988-09-02	258.35	264.9	258.35	264.48	159840000
1988-09-06	264.42	265.94	264.4	265.59	122250000
1988-09-07	265.62	266.98	264.93	265.87	139590000
1988-09-08	265.87	266.54	264.88	265.88	149380000
1988-09-09	265.88	268.26	263.66	266.84	141540000
1988-09-12	266.85	267.64	266.22	266.47	114880000
1988-09-13	266.45	267.43	265.22	267.43	162490000
1988-09-14	267.5	269.47	267.41	269.31	177220000
1988-09-15	269.3	269.78	268.03	268.13	161210000
1988-09-16	268.13	270.81	267.33	270.65	211110000
1988-09-19	270.64	270.65	267.41	268.82	135770000
1988-09-20	268.83	270.07	268.5	269.73	142220000
1988-09-21	269.76	270.64	269.48	270.16	127400000
1988-09-22	270.19	270.58	268.26	269.18	150670000
1988-09-23	269.16	270.31	268.28	269.76	145100000
1988-09-26	269.77	269.8	268.61	268.88	116420000
1988-09-27	268.89	269.36	268.01	268.26	113010000
1988-09-28	268.22	269.08	267.77	269.08	113720000
1988-09-29	269.09	273.02	269.08	272.59	155790000
1988-09-30	272.55	274.87	271.66	271.91	175750000
1988-10-03	271.89	271.91	268.84	271.38	130380000
1988-10-04	271.37	271.79	270.34	270.62	157760000
1988-10-05	270.63	272.45	270.08	271.86	175130000
1988-10-06	271.87	272.39	271.3	272.39	153570000
1988-10-07	272.38	278.07	272.37	278.07	216390000
1988-10-10	278.06	278.69	277.1	278.24	124660000
1988-10-11	278.15	278.24	276.33	277.93	140900000
1988-10-12	277.91	277.93	273.05	273.98	154840000
1988-10-13	273.95	275.83	273.39	275.22	154530000
1988-10-14	275.27	277.01	274.08	275.5	160240000
1988-10-17	275.48	276.65	275.01	276.41	119290000
1988-10-18	276.43	279.39	276.41	279.38	162500000
1988-10-19	279.4	280.53	274.41	276.97	186350000
1988-10-20	276.97	282.88	276.93	282.88	189580000
1988-10-21	282.88	283.66	281.16	283.66	195410000
1988-10-24	283.63	283.95	282.28	282.28	170590000
1988-10-25	282.28	282.84	281.87	282.38	155190000
1988-10-26	282.37	282.52	280.54	281.38	181550000
1988-10-27	281.35	281.38	276	277.28	196540000
1988-10-28	277.29	279.48	277.28	278.53	146300000
1988-10-31	278.54	279.39	277.14	278.97	143460000
1988-11-01	278.97	279.57	278.01	279.06	151250000
1988-11-02	279.07	279.45	277.08	279.06	161300000
1988-11-03	279.04	280.37	279.04	279.2	152980000
1988-11-04	279.11	279.2	276.31	276.31	143580000
1988-11-07	276.3	276.31	273.62	273.93	133870000
1988-11-08	273.95	275.8	273.93	275.15	141660000
1988-11-09	275.14	275.15	272.15	273.33	153140000
1988-11-10	273.32	274.37	272.98	273.69	128920000
1988-11-11	273.65	273.69	267.92	267.92	135500000
1988-11-14	267.93	269.25	266.79	267.72	142900000
1988-11-15	267.73	268.75	267.72	268.34	115170000
1988-11-16	268.41	268.41	262.85	263.82	161710000
1988-11-17	264.61	265.63	263.45	264.6	141280000
1988-11-18	264.6	266.62	264.6	266.47	119320000
1988-11-21	266.35	266.47	263.41	266.22	120430000
1988-11-22	266.19	267.85	265.42	267.21	127000000
1988-11-23	267.22	269.56	267.21	269	112010000
1988-11-25	268.99	269	266.47	267.23	72090000
1988-11-28	267.22	268.98	266.97	268.64	123480000
1988-11-29	268.6	271.31	268.13	270.91	127420000
1988-11-30	270.91	274.36	270.9	273.7	157810000
1988-12-01	273.68	273.7	272.27	272.49	129380000
1988-12-02	272.49	272.49	270.47	271.81	124610000
1988-12-05	274.93	275.62	271.81	274.93	144660000
1988-12-06	274.93	277.89	274.62	277.59	158340000
1988-12-07	277.59	279.01	277.34	278.13	148360000
1988-12-08	278.13	278.13	276.55	276.59	124150000
1988-12-09	276.57	277.82	276.34	277.03	133770000
1988-12-12	277.03	278.82	276.52	276.52	124160000
1988-12-13	276.52	276.52	274.58	276.31	132340000
1988-12-14	276.31	276.31	274.58	275.31	132350000
1988-12-15	275.32	275.62	274.01	274.28	136820000
1988-12-16	274.28	276.29	274.28	276.29	196480000
1988-12-19	276.29	279.31	275.61	278.91	162250000
1988-12-20	278.91	280.45	277.47	277.47	161090000
1988-12-21	277.47	277.83	276.3	277.38	147250000
1988-12-22	277.38	277.89	276.86	276.87	150510000
1988-12-23	276.87	277.99	276.87	277.87	81760000
1988-12-27	277.87	278.09	276.74	276.83	87490000
1988-12-28	276.83	277.55	276.17	277.08	110630000
1988-12-29	277.08	279.42	277.08	279.4	131290000
1988-12-30	279.39	279.78	277.72	277.72	127210000
1989-01-03	277.72	277.72	273.81	275.31	128500000
1989-01-04	275.31	279.75	275.31	279.43	149700000
1989-01-05	279.43	281.51	279.43	280.01	174040000
1989-01-06	280.01	282.06	280.01	280.67	161330000
1989-01-09	280.67	281.89	280.32	280.98	163180000
1989-01-10	280.98	281.58	279.44	280.38	140420000
1989-01-11	280.38	282.01	280.21	282.01	148950000
1989-01-12	282.01	284.63	282.01	283.17	183000000
1989-01-13	283.17	284.12	282.71	283.87	132320000
1989-01-16	283.87	284.88	283.63	284.14	117380000
1989-01-17	284.14	284.14	283.06	283.55	143930000
1989-01-18	283.55	286.87	282.65	286.53	187450000
1989-01-19	286.53	287.9	286.14	286.91	192030000
1989-01-20	286.9	287.04	285.75	286.63	166120000
1989-01-23	287.85	287.98	284.5	284.5	141640000
1989-01-24	284.5	288.49	284.5	288.49	189620000
1989-01-25	288.49	289.15	287.97	289.14	183610000
1989-01-26	289.14	292.62	288.13	291.69	212250000
1989-01-27	291.69	296.08	291.69	293.82	254870000
1989-01-30	293.82	295.13	293.54	294.99	167830000
1989-01-31	294.99	297.51	293.57	297.47	194050000
1989-02-01	297.47	298.33	296.22	297.09	215640000
1989-02-02	297.09	297.92	295.81	296.84	183430000
1989-02-03	296.84	297.66	296.15	296.97	172980000
1989-02-06	296.97	296.99	294.96	296.04	150980000
1989-02-07	296.04	300.34	295.78	299.63	217260000
1989-02-08	299.62	300.57	298.41	298.65	189420000
1989-02-09	298.65	298.79	295.16	296.06	224220000
1989-02-10	296.06	296.06	291.96	292.02	173560000
1989-02-13	292.02	293.07	290.88	292.54	143520000
1989-02-14	292.54	294.37	291.41	291.81	150610000
1989-02-15	291.81	294.42	291.49	294.24	154220000
1989-02-16	294.24	295.15	294.22	294.81	177450000
1989-02-17	294.81	297.12	294.69	296.76	159520000
1989-02-21	296.76	297.04	295.16	295.98	141950000
1989-02-22	295.98	295.98	290.76	290.91	163140000
1989-02-23	290.91	292.05	289.83	292.05	150370000
1989-02-24	292.05	292.05	287.13	287.13	160680000
1989-02-27	287.13	288.12	286.26	287.82	139900000
1989-02-28	287.82	289.42	287.63	288.86	147430000
1989-03-01	288.86	290.28	286.46	287.11	177210000
1989-03-02	287.11	290.32	287.11	289.95	161980000
1989-03-03	289.94	291.18	289.44	291.18	151790000
1989-03-06	291.2	294.81	291.18	294.81	168880000
1989-03-07	294.81	295.16	293.5	293.87	172500000
1989-03-08	293.87	295.62	293.51	294.08	167620000
1989-03-09	294.08	294.69	293.85	293.93	143160000
1989-03-10	293.93	293.93	291.6	292.88	146830000
1989-03-13	292.88	296.18	292.88	295.32	140460000
1989-03-14	295.32	296.29	294.63	295.14	139970000
1989-03-15	295.14	296.78	295.14	296.67	167070000
1989-03-16	296.67	299.99	296.66	299.44	196040000
1989-03-17	299.44	299.44	291.08	292.69	242900000
1989-03-20	292.69	292.69	288.56	289.92	151260000
1989-03-21	289.92	292.38	289.92	291.33	142010000
1989-03-22	291.33	291.46	289.9	290.49	146570000
1989-03-23	290.49	291.51	288.56	288.98	153750000
1989-03-27	288.98	290.57	288.07	290.57	112960000
1989-03-28	290.57	292.32	290.57	291.59	146420000
1989-03-29	291.59	292.75	291.42	292.35	144240000
1989-03-30	292.35	293.8	291.5	292.52	159950000
1989-03-31	292.52	294.96	292.52	294.87	170960000
1989-04-03	294.87	297.04	294.62	296.39	164660000
1989-04-04	296.4	296.4	294.72	295.31	160680000
1989-04-05	295.31	296.43	295.28	296.24	165880000
1989-04-06	296.22	296.24	294.52	295.29	146530000
1989-04-07	295.29	297.62	294.35	297.16	156950000
1989-04-10	297.16	297.94	296.85	297.11	123990000
1989-04-11	297.11	298.87	297.11	298.49	146830000
1989-04-12	298.49	299.81	298.49	298.99	165200000
1989-04-13	298.99	299	296.27	296.4	141590000
1989-04-14	296.4	301.38	296.4	301.36	169780000
1989-04-17	301.36	302.01	300.71	301.72	128540000
1989-04-18	301.72	306.25	301.72	306.02	208650000
1989-04-19	306.02	307.68	305.36	307.15	191510000
1989-04-20	307.15	307.96	304.53	306.19	175970000
1989-04-21	306.19	309.61	306.19	309.61	187310000
1989-04-24	309.61	309.61	307.83	308.69	142100000
1989-04-25	308.69	309.65	306.74	306.75	165430000
1989-04-26	306.78	307.3	306.07	306.93	146090000
1989-04-27	306.93	310.45	306.93	309.58	191170000
1989-04-28	309.58	309.65	308.48	309.64	158390000
1989-05-01	309.64	309.64	307.4	309.12	138050000
1989-05-02	309.13	310.45	308.12	308.12	172560000
1989-05-03	308.12	308.52	307.11	308.16	171690000
1989-05-04	308.16	308.4	307.32	307.77	153130000
1989-05-05	307.77	310.69	306.98	307.61	180810000
1989-05-08	307.61	307.61	304.74	306	135130000
1989-05-09	306	306.99	304.06	305.19	150090000
1989-05-10	305.19	306.25	304.85	305.8	146000000
1989-05-11	305.8	307.34	305.8	306.95	151620000
1989-05-12	306.95	313.84	306.95	313.84	221490000
1989-05-15	313.84	316.16	313.84	316.16	179350000
1989-05-16	316.16	316.16	314.99	315.28	173100000
1989-05-17	315.28	317.94	315.11	317.48	191210000
1989-05-18	317.48	318.52	316.54	317.97	177480000
1989-05-19	317.97	321.38	317.97	321.24	242410000
1989-05-22	321.24	323.06	320.45	321.98	185010000
1989-05-23	321.98	321.98	318.2	318.32	187690000
1989-05-24	318.32	319.14	317.58	319.14	178600000
1989-05-25	319.14	319.6	318.42	319.17	154470000
1989-05-26	319.17	321.59	319.14	321.59	143120000
1989-05-30	321.59	322.53	317.83	319.05	151780000
1989-05-31	319.05	321.3	318.68	320.52	162530000
1989-06-01	320.51	322.57	320.01	321.97	223160000
1989-06-02	321.97	325.63	321.97	325.52	229140000
1989-06-05	325.52	325.93	322.02	322.03	163420000
1989-06-06	322.03	324.48	321.27	324.24	187570000
1989-06-07	324.24	327.39	324.24	326.95	213710000
1989-06-08	326.95	327.37	325.92	326.75	212310000
1989-06-09	326.75	327.32	325.16	326.69	173240000
1989-06-12	326.69	326.69	323.73	326.24	151460000
1989-06-13	326.24	326.24	322.96	323.91	164870000
1989-06-14	323.91	324.89	322.8	323.83	170540000
1989-06-15	323.83	323.83	319.21	320.08	179480000
1989-06-16	319.96	321.36	318.69	321.35	244510000
1989-06-19	321.35	321.89	320.4	321.89	130720000
1989-06-20	321.89	322.78	321.03	321.25	167650000
1989-06-21	321.25	321.87	319.25	320.48	168830000
1989-06-22	320.48	322.34	320.2	322.32	176510000
1989-06-23	322.32	328	322.32	328	198720000
1989-06-26	328	328.15	326.31	326.6	143600000
1989-06-27	326.6	329.19	326.59	328.44	171090000
1989-06-28	328.44	328.44	324.3	325.81	158470000
1989-06-29	325.81	325.81	319.54	319.68	167100000
1989-06-30	319.67	319.97	314.38	317.98	170490000
1989-07-03	317.98	319.27	317.27	319.23	68870000
1989-07-05	319.23	321.22	317.26	320.64	127710000
1989-07-06	320.64	321.55	320.45	321.55	140450000
1989-07-07	321.55	325.87	321.08	324.91	166430000
1989-07-10	324.93	327.07	324.91	327.07	131870000
1989-07-11	327.07	330.42	327.07	328.78	171590000
1989-07-12	328.78	330.39	327.92	329.81	160550000
1989-07-13	329.81	330.37	329.08	329.95	153820000
1989-07-14	329.96	331.89	327.13	331.84	183480000
1989-07-17	331.78	333.02	331.02	332.44	131960000
1989-07-18	332.42	332.44	330.75	331.35	152350000
1989-07-19	331.37	335.73	331.35	335.73	215740000
1989-07-20	335.74	337.4	333.22	333.51	204590000
1989-07-21	333.5	335.91	332.46	335.9	174880000
1989-07-24	335.9	335.9	333.44	333.67	136260000
1989-07-25	333.67	336.29	332.6	333.88	179270000
1989-07-26	333.88	338.05	333.19	338.05	188270000
1989-07-27	338.05	342	338.05	341.99	213680000
1989-07-28	341.94	342.96	341.3	342.15	180610000
1989-07-31	342.13	346.08	342.02	346.08	166650000
1989-08-01	346.08	347.99	342.93	343.75	225280000
1989-08-02	343.75	344.34	342.47	344.34	181760000
1989-08-03	344.34	345.22	343.81	344.74	168690000
1989-08-04	344.74	345.42	342.6	343.92	169750000
1989-08-07	343.92	349.42	343.91	349.41	197580000
1989-08-08	349.41	349.84	348.28	349.35	200340000
1989-08-09	349.3	351	346.86	346.94	209900000
1989-08-10	346.94	349.78	345.31	348.25	198660000
1989-08-11	348.28	351.18	344.01	344.74	197550000
1989-08-14	344.71	345.44	341.96	343.06	142010000
1989-08-15	343.06	345.03	343.05	344.71	148770000
1989-08-16	344.71	346.37	344.71	345.66	150060000
1989-08-17	345.66	346.39	342.97	344.45	157560000
1989-08-18	344.45	346.03	343.89	346.03	145810000
1989-08-21	346.03	346.25	340.55	340.67	136800000
1989-08-22	340.67	341.25	339	341.19	141930000
1989-08-23	341.19	344.8	341.19	344.7	159640000
1989-08-24	344.7	351.52	344.7	351.52	225520000
1989-08-25	351.52	352.73	350.09	350.52	165930000
1989-08-28	350.52	352.09	349.08	352.09	131180000
1989-08-29	352.09	352.12	348.86	349.84	175210000
1989-08-30	349.84	352.27	348.66	350.65	174350000
1989-08-31	350.65	351.45	350.21	351.45	144820000
1989-09-01	351.45	353.9	350.88	353.73	133300000
1989-09-05	353.73	354.13	351.82	352.56	145180000
1989-09-06	352.56	352.56	347.98	349.24	161800000
1989-09-07	349.24	350.31	348.15	348.35	160160000
1989-09-08	348.35	349.18	345.74	348.76	154090000
1989-09-11	348.76	348.76	345.91	347.66	126020000
1989-09-12	347.66	349.46	347.5	348.7	142140000
1989-09-13	348.7	350.1	345.46	345.46	175330000
1989-09-14	345.46	345.61	342.55	343.16	149250000
1989-09-15	343.16	345.06	341.37	345.06	234860000
1989-09-18	345.06	346.84	344.6	346.73	136940000
1989-09-19	346.73	348.17	346.44	346.55	141610000
1989-09-20	346.55	347.27	346.18	346.47	136640000
1989-09-21	346.47	348.46	344.96	345.7	146930000
1989-09-22	345.7	347.57	345.69	347.05	133350000
1989-09-25	347.05	347.05	343.7	344.23	121130000
1989-09-26	344.23	347.02	344.13	344.33	158350000
1989-09-27	344.33	345.47	342.85	345.1	158400000
1989-09-28	345.1	348.61	345.1	348.6	164240000
1989-09-29	348.6	350.31	348.12	349.15	155300000
1989-10-02	349.15	350.99	348.35	350.87	127410000
1989-10-03	350.87	354.73	350.85	354.71	182550000
1989-10-04	354.71	357.49	354.71	356.94	194590000
1989-10-05	356.94	357.63	356.28	356.97	177890000
1989-10-06	356.97	359.05	356.97	358.78	172520000
1989-10-09	358.76	359.86	358.06	359.8	86810000
1989-10-10	359.8	360.44	358.11	359.13	147560000
1989-10-11	359.13	359.13	356.08	356.99	164070000
1989-10-12	356.99	356.99	354.91	355.39	160120000
1989-10-13	355.39	355.53	332.81	333.65	251170000
1989-10-16	333.65	342.87	327.12	342.85	416290000
1989-10-17	342.84	342.85	335.69	341.16	224070000
1989-10-18	341.16	343.39	339.03	341.76	166900000
1989-10-19	341.76	348.82	341.76	347.13	198120000
1989-10-20	347.04	347.57	344.47	347.16	164830000
1989-10-23	347.11	348.19	344.22	344.83	135860000
1989-10-24	344.83	344.83	335.13	343.7	237960000
1989-10-25	343.7	344.51	341.96	342.5	155650000
1989-10-26	342.5	342.5	337.2	337.93	175240000
1989-10-27	337.93	337.97	333.26	335.06	170330000
1989-10-30	335.06	337.04	334.48	335.07	126630000
1989-10-31	335.08	340.86	335.07	340.36	176100000
1989-11-01	340.36	341.74	339.79	341.2	154240000
1989-11-02	341.2	341.2	336.61	338.48	152440000
1989-11-03	338.48	339.67	337.37	337.62	131500000
1989-11-06	337.61	337.62	332.33	332.61	135480000
1989-11-07	332.61	334.82	330.91	334.81	163000000
1989-11-08	334.81	339.41	334.81	338.15	170150000
1989-11-09	338.15	338.73	336.21	336.57	143390000
1989-11-10	336.57	339.1	336.57	339.1	131800000
1989-11-13	339.08	340.51	337.93	339.55	140750000
1989-11-14	339.55	340.41	337.06	337.99	143170000
1989-11-15	338	340.54	337.14	340.54	155130000
1989-11-16	340.54	341.02	338.93	340.58	148370000
1989-11-17	340.58	342.24	339.85	341.61	151020000
1989-11-20	341.61	341.9	338.29	339.35	128170000
1989-11-21	339.35	340.21	337.53	339.59	147900000
1989-11-22	339.59	341.92	339.59	341.91	145730000
1989-11-24	341.92	344.24	341.91	343.97	86290000
1989-11-27	343.98	346.24	343.97	345.61	149390000
1989-11-28	345.61	346.33	344.41	345.77	153770000
1989-11-29	345.77	345.77	343.36	343.6	147270000
1989-11-30	343.6	346.5	343.57	345.99	153200000
1989-12-01	346.01	351.88	345.99	350.63	199200000
1989-12-04	350.63	351.51	350.32	351.41	150360000
1989-12-05	351.41	352.24	349.58	349.58	154640000
1989-12-06	349.58	349.94	347.91	348.55	145850000
1989-12-07	348.55	349.84	346	347.59	161980000
1989-12-08	347.6	349.6	347.59	348.69	144910000
1989-12-11	348.68	348.74	346.39	348.56	147130000
1989-12-12	348.56	352.21	348.41	351.73	176820000
1989-12-13	351.7	354.1	351.65	352.75	184660000
1989-12-14	352.74	352.75	350.08	350.93	178700000
1989-12-15	350.97	351.86	346.08	350.14	240390000
1989-12-18	350.14	350.88	342.19	343.69	184750000
1989-12-19	343.69	343.74	339.63	342.46	186060000
1989-12-20	342.5	343.7	341.79	342.84	176520000
1989-12-21	342.84	345.03	342.84	344.78	175150000
1989-12-22	344.78	347.53	344.76	347.42	120980000
1989-12-26	347.42	347.87	346.53	346.81	77610000
1989-12-27	346.84	349.12	346.81	348.81	133740000
1989-12-28	348.8	350.68	348.76	350.67	128030000
1989-12-29	350.68	353.41	350.67	353.4	145940000
1990-01-02	353.4	359.69	351.98	359.69	162070000
1990-01-03	359.69	360.59	357.89	358.76	192330000
1990-01-04	358.76	358.76	352.89	355.67	177000000
1990-01-05	355.67	355.67	351.35	352.2	158530000
1990-01-08	352.2	354.24	350.54	353.79	140110000
1990-01-09	353.83	354.17	349.61	349.62	155210000
1990-01-10	349.62	349.62	344.32	347.31	175990000
1990-01-11	347.31	350.14	347.31	348.53	154390000
1990-01-12	348.53	348.53	339.49	339.93	183880000
1990-01-15	339.93	339.94	336.57	337	140590000
1990-01-16	337	340.75	333.37	340.75	186070000
1990-01-17	340.77	342.01	336.26	337.4	170470000
1990-01-18	337.4	338.38	333.98	338.19	178590000
1990-01-19	338.19	340.48	338.19	339.15	185590000
1990-01-22	339.14	339.96	330.28	330.38	148380000
1990-01-23	330.38	332.76	328.67	331.61	179300000
1990-01-24	331.61	331.71	324.17	330.26	207830000
1990-01-25	330.26	332.33	325.33	326.08	172270000
1990-01-26	326.09	328.58	321.44	325.8	198190000
1990-01-29	325.8	327.31	321.79	325.2	150770000
1990-01-30	325.2	325.73	319.83	322.98	186030000
1990-01-31	322.98	329.08	322.98	329.08	189660000
1990-02-01	329.08	329.86	327.76	328.79	154580000
1990-02-02	328.79	332.1	328.09	330.92	164400000
1990-02-05	330.92	332.16	330.45	331.85	130950000
1990-02-06	331.85	331.86	328.2	329.66	134070000
1990-02-07	329.66	333.76	326.55	333.75	186710000
1990-02-08	333.75	336.09	332	332.96	176240000
1990-02-09	333.02	334.6	332.41	333.62	146910000
1990-02-12	333.62	333.62	329.97	330.08	118390000
1990-02-13	330.08	331.61	327.92	331.02	144490000
1990-02-14	331.02	333.2	330.64	332.01	138530000
1990-02-15	332.01	335.21	331.61	334.89	174620000
1990-02-16	334.89	335.64	332.42	332.72	166840000
1990-02-20	332.72	332.72	326.26	327.99	147300000
1990-02-21	327.91	328.17	324.47	327.67	159240000
1990-02-22	327.67	330.98	325.7	325.7	184320000
1990-02-23	325.7	326.15	322.1	324.15	148490000
1990-02-26	324.16	328.67	323.98	328.67	148900000
1990-02-27	328.68	331.94	328.47	330.26	152590000
1990-02-28	330.26	333.48	330.16	331.89	184400000
1990-03-01	331.89	334.4	331.08	332.74	157930000
1990-03-02	332.74	335.54	332.72	335.54	164330000
1990-03-05	335.54	336.38	333.49	333.74	140110000
1990-03-06	333.74	337.93	333.57	337.93	143640000
1990-03-07	337.93	338.84	336.33	336.95	163580000
1990-03-08	336.95	340.66	336.95	340.27	170900000
1990-03-09	340.12	340.27	336.84	337.93	150410000
1990-03-12	337.93	339.08	336.14	338.67	114790000
1990-03-13	338.67	338.67	335.36	336	145440000
1990-03-14	336	337.63	334.93	336.87	145060000
1990-03-15	336.87	338.91	336.87	338.07	144410000
1990-03-16	338.07	341.91	338.07	341.91	222520000
1990-03-19	341.91	343.76	339.12	343.53	142300000
1990-03-20	343.53	344.49	340.87	341.57	177320000
1990-03-21	341.57	342.34	339.56	339.74	130990000
1990-03-22	339.74	339.77	333.62	335.69	175930000
1990-03-23	335.69	337.58	335.69	337.22	132070000
1990-03-26	337.22	339.74	337.22	337.63	116110000
1990-03-27	337.63	341.5	337.03	341.5	131610000
1990-03-28	341.5	342.58	340.6	342	142300000
1990-03-29	342	342.07	339.77	340.79	132190000
1990-03-30	340.79	341.41	338.21	339.94	139340000
1990-04-02	339.94	339.94	336.33	338.7	124360000
1990-04-03	338.7	343.76	338.7	343.64	154310000
1990-04-04	343.64	344.12	340.4	341.09	159530000
1990-04-05	341.09	342.85	340.63	340.73	144170000
1990-04-06	340.73	341.73	338.94	340.08	137490000
1990-04-09	340.08	341.83	339.88	341.37	114970000
1990-04-10	341.37	342.41	340.62	342.07	136020000
1990-04-11	342.07	343	341.26	341.92	141080000
1990-04-12	341.92	344.79	341.91	344.34	142470000
1990-04-16	344.34	347.3	344.1	344.74	142810000
1990-04-17	344.74	345.19	342.06	344.68	127990000
1990-04-18	344.68	345.33	340.11	340.72	147130000
1990-04-19	340.72	340.72	337.59	338.09	152930000
1990-04-20	338.09	338.52	333.41	335.12	174260000
1990-04-23	335.12	335.12	330.09	331.05	136150000
1990-04-24	331.05	332.97	329.71	330.36	137360000
1990-04-25	330.36	332.74	330.36	332.03	133480000
1990-04-26	332.03	333.76	330.67	332.92	141330000
1990-04-27	332.92	333.57	328.71	329.11	130630000
1990-04-30	329.11	331.31	327.76	330.8	122750000
1990-05-01	330.8	332.83	330.8	332.25	149020000
1990-05-02	332.25	334.48	332.15	334.48	141610000
1990-05-03	334.48	337.02	334.47	335.57	145560000
1990-05-04	335.58	338.46	335.17	338.39	140550000
1990-05-07	338.39	341.07	338.11	340.53	132760000
1990-05-08	340.53	342.03	340.17	342.01	144230000
1990-05-09	342.01	343.08	340.9	342.86	152220000
1990-05-10	342.87	344.98	342.77	343.82	158460000
1990-05-11	343.82	352.31	343.82	352	234040000
1990-05-14	352	358.41	351.95	354.75	225410000
1990-05-15	354.75	355.09	352.84	354.28	165730000
1990-05-16	354.27	354.68	351.95	354	159810000
1990-05-17	354	356.92	354	354.47	164770000
1990-05-18	354.47	354.64	352.52	354.64	162520000
1990-05-21	354.64	359.07	353.78	358	166280000
1990-05-22	358	360.5	356.09	358.43	203350000
1990-05-23	358.43	359.29	356.99	359.29	172330000
1990-05-24	359.29	359.56	357.87	358.41	155140000
1990-05-25	358.41	358.41	354.32	354.58	120250000
1990-05-29	354.58	360.65	354.55	360.65	137410000
1990-05-30	360.65	362.26	360	360.86	199540000
1990-05-31	360.86	361.84	360.23	361.23	165690000
1990-06-01	361.26	363.52	361.21	363.16	187860000
1990-06-04	363.16	367.85	362.43	367.4	175520000
1990-06-05	367.4	368.78	365.49	366.64	199720000
1990-06-06	366.64	366.64	364.42	364.96	164030000
1990-06-07	365.92	365.92	361.6	363.15	160360000
1990-06-08	363.15	363.49	357.68	358.71	142600000
1990-06-11	358.71	361.63	357.7	361.63	119550000
1990-06-12	361.63	367.27	361.15	366.25	157100000
1990-06-13	366.25	367.09	364.51	364.9	158910000
1990-06-14	364.9	364.9	361.64	362.9	135770000
1990-06-15	362.89	363.14	360.71	362.91	205130000
1990-06-18	362.91	362.91	356.88	356.88	133470000
1990-06-19	356.88	358.9	356.18	358.47	134930000
1990-06-20	358.47	359.91	357	359.1	137420000
1990-06-21	359.1	360.88	357.63	360.47	138570000
1990-06-22	360.52	363.2	355.31	355.43	172570000
1990-06-25	355.42	356.41	351.91	352.31	133100000
1990-06-26	352.32	356.09	351.85	352.06	141420000
1990-06-27	352.06	355.89	351.23	355.14	146620000
1990-06-28	355.16	357.63	355.16	357.63	136120000
1990-06-29	357.64	359.09	357.3	358.02	145510000
1990-07-02	358.02	359.58	357.54	359.54	130200000
1990-07-03	359.54	360.73	359.44	360.16	130050000
1990-07-05	360.16	360.16	354.86	355.68	128320000
1990-07-06	355.69	359.02	354.64	358.42	111730000
1990-07-09	358.42	360.05	358.11	359.52	119390000
1990-07-10	359.52	359.74	356.41	356.49	147630000
1990-07-11	356.49	361.23	356.49	361.23	162220000
1990-07-12	361.23	365.46	360.57	365.44	213180000
1990-07-13	365.45	369.68	365.45	367.31	215600000
1990-07-16	367.31	369.78	367.31	368.95	149430000
1990-07-17	368.95	369.4	364.99	367.52	176790000
1990-07-18	367.52	367.52	362.95	364.22	168760000
1990-07-19	364.22	365.32	361.29	365.32	161990000
1990-07-20	365.32	366.64	361.58	361.61	177810000
1990-07-23	361.61	361.61	350.09	355.31	209030000
1990-07-24	355.31	356.09	351.46	355.79	181920000
1990-07-25	355.79	357.52	354.8	357.09	163530000
1990-07-26	357.09	357.47	353.95	355.91	155040000
1990-07-27	355.9	355.94	352.14	353.44	149070000
1990-07-30	353.44	355.55	351.15	355.55	146470000
1990-07-31	355.55	357.54	353.91	356.15	175380000
1990-08-01	356.15	357.35	353.82	355.52	178260000
1990-08-02	355.52	355.52	349.73	351.48	253090000
1990-08-03	351.48	351.48	338.2	344.86	295880000
1990-08-06	344.86	344.86	333.27	334.43	240400000
1990-08-07	334.43	338.63	332.22	334.83	231580000
1990-08-08	334.83	339.21	334.83	338.35	190400000
1990-08-09	338.35	340.56	337.56	339.94	155810000
1990-08-10	339.9	339.9	334.22	335.52	145340000
1990-08-13	335.39	338.88	332.02	338.84	122820000
1990-08-14	338.84	340.96	337.19	339.39	130320000
1990-08-15	339.39	341.92	339.38	340.06	136710000
1990-08-16	340.06	340.06	332.39	332.39	138850000
1990-08-17	332.36	332.36	324.63	327.83	212560000
1990-08-20	327.83	329.9	327.07	328.51	129630000
1990-08-21	328.51	328.51	318.78	321.86	194630000
1990-08-22	321.86	324.15	316.55	316.55	175550000
1990-08-23	316.55	316.55	306.56	307.06	250440000
1990-08-24	307.06	311.65	306.18	311.51	199040000
1990-08-27	311.55	323.11	311.55	321.44	160150000
1990-08-28	321.44	322.2	320.25	321.34	127660000
1990-08-29	321.34	325.83	320.87	324.19	134240000
1990-08-30	324.19	324.57	317.82	318.71	120890000
1990-08-31	318.71	322.57	316.59	322.56	96480000
1990-09-04	322.56	323.09	319.11	323.09	92940000
1990-09-05	323.09	324.52	320.99	324.39	120610000
1990-09-06	324.39	324.39	319.37	320.46	125620000
1990-09-07	320.46	324.18	319.71	323.4	123800000
1990-09-10	323.42	326.53	320.31	321.63	119730000
1990-09-11	321.63	322.18	319.6	321.04	113220000
1990-09-12	321.04	322.55	319.6	322.54	129890000
1990-09-13	322.51	322.51	318.02	318.65	123390000
1990-09-14	318.65	318.65	314.76	316.83	133390000
1990-09-17	316.83	318.05	315.21	317.77	110600000
1990-09-18	317.77	318.85	314.27	318.6	141130000
1990-09-19	318.6	319.35	316.25	316.6	147530000
1990-09-20	316.6	316.6	310.55	311.48	145100000
1990-09-21	311.53	312.17	307.98	311.32	201050000
1990-09-24	311.3	311.3	303.58	304.59	164070000
1990-09-25	305.46	308.27	304.23	308.26	155940000
1990-09-26	308.26	308.28	303.05	305.06	155570000
1990-09-27	305.06	307.47	299.1	300.97	182690000
1990-09-28	300.97	306.05	295.98	306.05	201010000
1990-10-01	306.1	314.94	306.1	314.94	202210000
1990-10-02	314.94	319.69	314.94	315.21	188360000
1990-10-03	315.21	316.26	310.7	311.4	135490000
1990-10-04	311.4	313.4	308.59	312.69	145410000
1990-10-05	312.69	314.79	305.76	311.5	153380000
1990-10-08	311.5	315.03	311.5	313.48	99470000
1990-10-09	313.46	313.46	305.09	305.1	145610000
1990-10-10	305.09	306.43	299.21	300.39	169190000
1990-10-11	300.39	301.45	294.51	295.46	180060000
1990-10-12	295.45	301.68	295.22	300.03	187940000
1990-10-15	300.03	304.79	296.41	303.23	164980000
1990-10-16	303.23	304.34	298.12	298.92	149570000
1990-10-17	298.92	301.5	297.79	298.76	161260000
1990-10-18	298.75	305.74	298.75	305.74	204110000
1990-10-19	305.74	312.48	305.74	312.48	221480000
1990-10-22	312.48	315.83	310.47	314.76	152650000
1990-10-23	314.76	315.06	312.06	312.36	146300000
1990-10-24	312.36	313.51	310.74	312.6	149290000
1990-10-25	312.6	313.71	309.7	310.17	141460000
1990-10-26	310.17	310.17	304.71	304.71	130190000
1990-10-29	304.74	307.41	300.69	301.88	133980000
1990-10-30	301.88	304.36	299.44	304.06	153450000
1990-10-31	304.06	305.7	302.33	304	156060000
1990-11-01	303.99	307.27	301.61	307.02	159270000
1990-11-02	307.02	311.94	306.88	311.85	168700000
1990-11-05	311.85	314.61	311.41	314.59	147510000
1990-11-06	314.59	314.76	311.43	311.62	142660000
1990-11-07	311.62	311.62	305.79	306.01	149130000
1990-11-08	306.01	309.77	305.03	307.61	155570000
1990-11-09	307.61	313.78	307.61	313.74	145160000
1990-11-12	313.74	319.77	313.73	319.48	161390000
1990-11-13	319.48	319.48	317.26	317.67	160240000
1990-11-14	317.66	321.7	317.23	320.4	179310000
1990-11-15	320.4	320.4	316.13	317.02	151370000
1990-11-16	317.02	318.8	314.99	317.12	165440000
1990-11-19	317.15	319.39	317.15	319.34	140950000
1990-11-20	319.34	319.34	315.31	315.31	161170000
1990-11-21	315.31	316.15	312.42	316.03	140660000
1990-11-23	316.03	317.3	315.06	315.1	63350000
1990-11-26	315.08	316.51	311.48	316.51	131540000
1990-11-27	316.51	318.69	315.8	318.1	147590000
1990-11-28	318.11	319.96	317.62	317.95	145490000
1990-11-29	317.95	317.95	315.03	316.42	140920000
1990-11-30	316.42	323.02	315.42	322.22	192350000
1990-12-03	322.23	324.9	322.23	324.1	177000000
1990-12-04	324.11	326.77	321.97	326.35	185820000
1990-12-05	326.36	329.92	325.66	329.92	205820000
1990-12-06	329.94	333.98	328.37	329.07	256380000
1990-12-07	329.09	329.39	326.39	327.75	164950000
1990-12-10	327.75	328.97	326.15	328.89	138650000
1990-12-11	328.88	328.88	325.65	326.44	145330000
1990-12-12	326.44	330.36	326.44	330.19	182270000
1990-12-13	330.14	330.58	328.77	329.34	162110000
1990-12-14	329.34	329.34	325.16	326.82	151010000
1990-12-17	326.82	326.82	324.46	326.02	118560000
1990-12-18	326.02	330.43	325.75	330.05	176460000
1990-12-19	330.04	330.8	329.39	330.2	180380000
1990-12-20	330.2	330.74	326.94	330.12	174700000
1990-12-21	330.12	332.47	330.12	331.75	233400000
1990-12-24	331.74	331.74	329.16	329.9	57200000
1990-12-26	329.89	331.69	329.89	330.85	78730000
1990-12-27	330.85	331.04	328.23	328.29	102900000
1990-12-28	328.29	328.72	327.24	328.72	111030000
1990-12-31	328.71	330.23	327.5	330.22	114130000
1991-01-02	330.2	330.75	326.45	326.45	126280000
1991-01-03	326.46	326.53	321.9	321.91	141450000
1991-01-04	321.91	322.35	318.87	321	140820000
1991-01-07	320.97	320.97	315.44	315.44	130610000
1991-01-08	315.44	316.97	313.79	314.9	143390000
1991-01-09	314.9	320.73	310.93	311.49	191100000
1991-01-10	311.51	314.77	311.51	314.53	124510000
1991-01-11	314.53	315.24	313.59	315.23	123050000
1991-01-14	315.23	315.23	309.35	312.49	120830000
1991-01-15	312.49	313.73	311.84	313.73	110000000
1991-01-16	313.73	316.94	312.94	316.17	134560000
1991-01-17	316.25	327.97	316.25	327.97	319080000
1991-01-18	327.93	332.23	327.08	332.23	226770000
1991-01-21	332.23	332.23	328.87	331.06	136290000
1991-01-22	331.06	331.26	327.83	328.31	177060000
1991-01-23	328.3	331.04	327.93	330.21	168620000
1991-01-24	330.21	335.83	330.19	334.78	223150000
1991-01-25	334.78	336.92	334.2	336.07	194350000
1991-01-28	336.06	337.41	335.81	336.03	141270000
1991-01-29	336.03	336.03	334.26	335.84	155740000
1991-01-30	335.8	340.91	335.71	340.91	226790000
1991-01-31	340.92	343.93	340.47	343.93	204520000
1991-02-01	343.91	344.9	340.37	343.05	246670000
1991-02-04	343.05	348.71	342.96	348.34	250750000
1991-02-05	348.34	351.84	347.21	351.26	290570000
1991-02-06	351.26	358.07	349.58	358.07	276940000
1991-02-07	358.07	363.43	355.53	356.52	292190000
1991-02-08	356.52	359.35	356.02	359.35	187830000
1991-02-11	359.36	368.58	359.32	368.58	265350000
1991-02-12	368.58	370.54	365.5	365.5	256160000
1991-02-13	365.5	369.49	364.64	369.02	209960000
1991-02-14	369.02	370.26	362.77	364.22	230750000
1991-02-15	364.23	369.49	364.23	369.06	228480000
1991-02-19	369.06	370.11	367.05	369.39	189900000
1991-02-20	369.37	369.37	364.38	365.14	185680000
1991-02-21	365.14	366.79	364.5	364.97	180770000
1991-02-22	364.97	370.96	364.23	365.65	218760000
1991-02-25	365.65	370.19	365.16	367.26	193820000
1991-02-26	367.26	367.26	362.19	362.81	164170000
1991-02-27	362.81	368.38	362.81	367.74	211410000
1991-02-28	367.73	369.91	365.95	367.07	223010000
1991-03-01	367.07	370.47	363.73	370.47	221510000
1991-03-04	370.47	371.99	369.07	369.33	199830000
1991-03-05	369.33	377.89	369.33	376.72	253700000
1991-03-06	376.72	379.66	375.02	376.17	262290000
1991-03-07	376.16	377.49	375.58	375.91	197060000
1991-03-08	375.91	378.69	374.43	374.95	206850000
1991-03-11	374.94	375.1	372.52	372.96	161600000
1991-03-12	372.96	374.35	369.55	370.03	176440000
1991-03-13	370.03	374.65	370.03	374.57	176000000
1991-03-14	374.59	378.28	371.76	373.5	232070000
1991-03-15	373.5	374.58	370.21	373.59	237650000
1991-03-18	373.59	374.09	369.46	372.11	163100000
1991-03-19	372.11	372.11	366.54	366.59	177070000
1991-03-20	366.59	368.85	365.8	367.92	196810000
1991-03-21	367.94	371.01	366.51	366.58	199830000
1991-03-22	366.58	368.22	365.58	367.48	160890000
1991-03-25	367.48	371.31	367.46	369.83	153920000
1991-03-26	369.83	376.3	369.37	376.3	198720000
1991-03-27	376.28	378.48	374.73	375.35	201830000
1991-03-28	375.35	376.6	374.4	375.22	150750000
1991-04-01	375.22	375.22	370.27	371.3	144010000
1991-04-02	371.3	379.5	371.3	379.5	189530000
1991-04-03	379.5	381.56	378.49	378.94	213720000
1991-04-04	378.94	381.88	377.05	379.77	198120000
1991-04-05	379.78	381.12	374.15	375.36	187410000
1991-04-08	375.35	378.76	374.69	378.66	138580000
1991-04-09	378.65	379.02	373.11	373.56	169940000
1991-04-10	373.57	374.83	371.21	373.15	167940000
1991-04-11	373.15	379.53	373.15	377.63	196570000
1991-04-12	377.65	381.07	376.89	380.4	198610000
1991-04-15	380.4	382.32	378.78	381.19	161800000
1991-04-16	381.19	387.62	379.64	387.62	214480000
1991-04-17	387.62	391.26	387.3	390.45	246930000
1991-04-18	390.45	390.97	388.13	388.46	217410000
1991-04-19	388.46	388.46	383.9	384.2	195520000
1991-04-22	384.19	384.19	380.16	380.95	164410000
1991-04-23	380.95	383.55	379.67	381.76	167840000
1991-04-24	381.76	383.02	379.99	382.76	166800000
1991-04-25	382.89	382.89	378.43	379.25	166940000
1991-04-26	379.25	380.11	376.77	379.02	154550000
1991-04-29	379.01	380.96	373.66	373.66	149860000
1991-04-30	373.66	377.86	373.01	375.34	206230000
1991-05-01	375.35	380.46	375.27	380.29	181900000
1991-05-02	380.29	382.14	379.82	380.52	187090000
1991-05-03	380.52	381	378.82	380.8	158150000
1991-05-06	380.78	380.78	377.86	380.08	129110000
1991-05-07	380.08	380.91	377.31	377.32	153290000
1991-05-08	377.33	379.26	376.21	378.51	157240000
1991-05-09	378.51	383.56	378.51	383.25	180460000
1991-05-10	383.26	383.91	375.61	375.74	172730000
1991-05-13	375.74	377.02	374.62	376.76	129620000
1991-05-14	375.51	375.53	370.82	371.62	207890000
1991-05-15	371.55	372.47	365.83	368.57	193110000
1991-05-16	368.57	372.51	368.57	372.19	154460000
1991-05-17	372.19	373.01	369.44	372.39	174210000
1991-05-20	372.39	373.65	371.26	372.28	109510000
1991-05-21	372.28	376.66	372.28	375.35	176620000
1991-05-22	375.35	376.5	374.4	376.19	159310000
1991-05-23	376.19	378.07	373.55	374.96	173080000
1991-05-24	374.97	378.08	374.97	377.49	124640000
1991-05-28	377.49	382.1	377.12	381.94	162350000
1991-05-29	381.94	383.66	381.37	382.79	188450000
1991-05-30	382.79	388.17	382.5	386.96	234440000
1991-05-31	386.96	389.85	385.01	389.83	232040000
1991-06-03	389.81	389.81	386.97	388.06	173990000
1991-06-04	388.06	388.06	385.14	387.74	180450000
1991-06-05	387.74	388.23	384.45	385.09	186560000
1991-06-06	385.1	385.85	383.13	383.63	168260000
1991-06-07	383.63	383.63	378.76	379.43	169570000
1991-06-10	379.43	379.75	377.95	378.57	127720000
1991-06-11	378.57	381.63	378.57	381.05	161610000
1991-06-12	381.05	381.05	374.46	376.65	166140000
1991-06-13	376.65	377.9	376.08	377.63	145650000
1991-06-14	377.63	382.3	377.63	382.29	167950000
1991-06-17	382.3	382.31	380.13	380.13	134230000
1991-06-18	380.13	381.83	377.99	378.59	155200000
1991-06-19	378.57	378.57	374.36	375.09	156440000
1991-06-20	375.09	376.29	373.87	375.42	163980000
1991-06-21	375.42	377.75	375.33	377.75	193310000
1991-06-24	377.74	377.74	370.73	370.94	137940000
1991-06-25	370.94	372.62	369.56	370.65	155710000
1991-06-26	370.65	372.73	368.34	371.59	187170000
1991-06-27	371.59	374.4	371.59	374.4	163080000
1991-06-28	374.4	374.4	367.98	371.16	163770000
1991-07-01	371.18	377.92	371.18	377.92	167480000
1991-07-02	377.92	377.93	376.62	377.47	157290000
1991-07-03	377.47	377.47	372.08	373.33	140580000
1991-07-05	373.34	375.51	372.17	374.08	69910000
1991-07-08	374.09	377.94	370.92	377.94	138330000
1991-07-09	377.94	378.58	375.37	376.11	151820000
1991-07-10	376.11	380.35	375.2	375.74	178290000
1991-07-11	375.73	377.68	375.51	376.97	157930000
1991-07-12	376.97	381.41	375.79	380.25	174770000
1991-07-15	380.28	383	380.24	382.39	161750000
1991-07-16	382.39	382.94	380.8	381.54	182990000
1991-07-17	381.5	382.86	381.13	381.18	195460000
1991-07-18	381.18	385.37	381.18	385.37	200930000
1991-07-19	385.38	385.83	383.65	384.22	190700000
1991-07-22	384.21	384.55	381.84	382.88	149050000
1991-07-23	382.88	384.86	379.39	379.42	160190000
1991-07-24	379.42	380.46	378.29	378.64	158700000
1991-07-25	378.64	381.13	378.15	380.96	145800000
1991-07-26	380.96	381.76	379.81	380.93	127760000
1991-07-29	380.93	383.15	380.45	383.15	136000000
1991-07-30	383.15	386.92	383.15	386.69	169010000
1991-07-31	386.69	387.81	386.19	387.81	166830000
1991-08-01	387.81	387.95	386.48	387.12	170610000
1991-08-02	387.12	389.56	386.05	387.18	162270000
1991-08-05	387.17	387.17	384.48	385.06	128050000
1991-08-06	385.06	390.8	384.29	390.62	174460000
1991-08-07	390.62	391.59	389.86	390.56	172220000
1991-08-08	390.56	391.8	388.15	389.32	163890000
1991-08-09	389.32	389.89	387.04	387.12	143740000
1991-08-12	387.11	388.17	385.9	388.02	145440000
1991-08-13	388.02	392.12	388.02	389.62	212760000
1991-08-14	389.62	391.85	389.13	389.9	124230000
1991-08-15	389.91	391.92	389.29	389.33	174690000
1991-08-16	389.33	390.41	383.16	385.58	189480000
1991-08-19	385.58	385.58	374.09	376.47	230350000
1991-08-20	376.47	380.35	376.47	379.43	184260000
1991-08-21	379.55	390.59	379.55	390.59	232690000
1991-08-22	390.59	391.98	390.21	391.33	173090000
1991-08-23	391.33	395.34	390.69	394.17	188870000
1991-08-26	394.17	394.39	392.75	393.85	130570000
1991-08-27	393.85	393.87	391.77	393.06	144670000
1991-08-28	393.06	396.64	393.05	396.64	169890000
1991-08-29	396.65	396.82	395.14	396.47	154150000
1991-08-30	396.47	396.47	393.6	395.43	143440000
1991-09-03	395.43	397.62	392.1	392.15	153600000
1991-09-04	392.15	392.62	388.68	389.97	157520000
1991-09-05	389.97	390.97	388.49	389.14	162380000
1991-09-06	389.14	390.71	387.36	389.1	166560000
1991-09-09	389.11	389.34	387.88	388.57	115100000
1991-09-10	388.57	388.63	383.78	384.56	143390000
1991-09-11	384.56	385.6	383.59	385.09	148000000
1991-09-12	385.09	387.34	385.09	387.34	160420000
1991-09-13	387.16	387.95	382.85	383.59	169630000
1991-09-16	383.59	385.79	382.77	385.78	172560000
1991-09-17	385.78	387.13	384.97	385.5	168340000
1991-09-18	385.49	386.94	384.28	386.94	141340000
1991-09-19	386.94	389.42	386.27	387.56	211010000
1991-09-20	387.56	388.82	386.49	387.92	254520000
1991-09-23	387.9	388.55	385.76	385.92	145940000
1991-09-24	385.92	388.13	384.46	387.71	170350000
1991-09-25	387.72	388.25	385.99	386.88	153910000
1991-09-26	386.87	388.39	385.3	386.49	158980000
1991-09-27	386.49	389.09	384.87	385.9	160660000
1991-09-30	385.91	388.29	384.32	387.86	146780000
1991-10-01	387.86	389.56	387.86	389.2	163570000
1991-10-02	389.2	390.03	387.62	388.26	166380000
1991-10-03	388.23	388.23	384.47	384.47	174360000
1991-10-04	384.47	385.19	381.24	381.25	164000000
1991-10-07	381.22	381.27	379.07	379.5	148430000
1991-10-08	379.5	381.23	379.18	380.67	177120000
1991-10-09	380.57	380.57	376.35	376.8	186710000
1991-10-10	376.8	380.55	376.11	380.55	164240000
1991-10-11	380.55	381.46	379.9	381.45	148850000
1991-10-14	381.45	386.47	381.45	386.47	130120000
1991-10-15	386.47	391.5	385.95	391.01	213540000
1991-10-16	391.01	393.29	390.14	392.8	225380000
1991-10-17	392.79	393.81	390.32	391.92	206030000
1991-10-18	391.92	392.8	391.77	392.5	204090000
1991-10-21	392.49	392.49	388.96	390.02	154140000
1991-10-22	390.02	391.2	387.4	387.83	194160000
1991-10-23	387.83	389.08	386.52	387.94	185390000
1991-10-24	387.94	388.32	383.45	385.07	179040000
1991-10-25	385.07	386.13	382.97	384.2	167310000
1991-10-28	384.2	389.52	384.2	389.52	161630000
1991-10-29	389.52	391.7	386.88	391.48	192810000
1991-10-30	391.48	393.11	390.78	392.96	195400000
1991-10-31	392.96	392.96	391.58	392.45	179680000
1991-11-01	392.46	395.1	389.67	391.32	205780000
1991-11-04	391.29	391.29	388.09	390.28	155660000
1991-11-05	390.28	392.17	388.19	388.71	172090000
1991-11-06	388.71	389.97	387.58	389.97	167440000
1991-11-07	389.97	393.72	389.97	393.72	205480000
1991-11-08	393.72	396.43	392.42	392.89	183260000
1991-11-11	392.9	393.57	392.32	393.12	128920000
1991-11-12	393.12	397.13	393.12	396.74	198610000
1991-11-13	396.74	397.42	394.01	397.41	184480000
1991-11-14	397.41	398.22	395.85	397.15	200030000
1991-11-15	397.15	397.16	382.62	382.62	239690000
1991-11-18	382.62	385.4	379.7	385.24	241940000
1991-11-19	385.24	385.24	374.9	379.42	243880000
1991-11-20	379.42	381.51	377.84	378.53	192760000
1991-11-21	378.53	381.12	377.41	380.06	195130000
1991-11-22	380.05	380.05	374.52	376.14	188240000
1991-11-25	376.14	377.07	374	375.34	175870000
1991-11-26	375.34	378.29	371.63	377.96	213810000
1991-11-27	377.96	378.11	375.98	376.55	167720000
1991-11-29	376.55	376.55	374.65	375.22	76830000
1991-12-02	375.11	381.4	371.36	381.4	188410000
1991-12-03	381.4	381.48	379.92	380.96	187230000
1991-12-04	380.96	381.51	378.07	380.07	187960000
1991-12-05	380.07	380.07	376.58	377.39	166350000
1991-12-06	377.39	382.39	375.41	379.1	199160000
1991-12-09	379.09	381.42	377.67	378.26	174760000
1991-12-10	378.26	379.57	376.64	377.9	192920000
1991-12-11	377.9	379.42	374.78	377.7	207430000
1991-12-12	377.7	381.62	377.7	381.55	192950000
1991-12-13	381.55	385.04	381.55	384.47	194470000
1991-12-16	384.48	385.84	384.37	384.46	173080000
1991-12-17	384.46	385.05	382.6	382.74	191310000
1991-12-18	382.74	383.51	380.88	383.48	192410000
1991-12-19	383.46	383.46	380.64	382.52	199330000
1991-12-20	382.52	388.24	382.52	387.04	316140000
1991-12-23	387.05	397.44	386.96	396.82	228900000
1991-12-24	396.82	401.79	396.82	399.33	162640000
1991-12-26	399.33	404.92	399.31	404.84	149230000
1991-12-27	404.84	406.58	404.59	406.46	157950000
1991-12-30	406.49	415.14	406.49	415.14	245600000
1991-12-31	415.14	418.32	412.73	417.09	247080000
1992-01-02	417.03	417.27	411.04	417.26	207570000
1992-01-03	417.27	419.79	416.16	419.34	224270000
1992-01-06	419.31	419.44	416.92	417.96	251210000
1992-01-07	417.96	417.96	415.2	417.4	252780000
1992-01-08	417.36	420.23	415.02	418.1	290750000
1992-01-09	418.09	420.5	415.85	417.61	292350000
1992-01-10	417.62	417.62	413.31	415.1	236130000
1992-01-13	415.05	415.36	413.54	414.34	200270000
1992-01-14	414.34	420.44	414.32	420.44	265900000
1992-01-15	420.45	421.18	418.79	420.77	314830000
1992-01-16	420.77	420.85	415.37	418.21	336240000
1992-01-17	418.2	419.45	416	418.86	287370000
1992-01-20	418.86	418.86	415.8	416.36	180900000
1992-01-21	416.36	416.39	411.32	412.64	218750000
1992-01-22	412.65	418.13	412.49	418.13	228140000
1992-01-23	418.13	419.78	414.36	414.96	234580000
1992-01-24	414.96	417.27	414.29	415.48	213630000
1992-01-27	415.44	416.84	414.48	414.99	190970000
1992-01-28	414.98	416.41	414.54	414.96	218400000
1992-01-29	414.96	417.83	409.17	410.34	248940000
1992-01-30	410.34	412.17	409.26	411.62	194680000
1992-01-31	411.65	412.63	408.64	408.78	197620000
1992-02-03	408.79	409.95	407.45	409.53	185290000
1992-02-04	409.6	413.85	409.28	413.85	233680000
1992-02-05	413.88	416.17	413.18	413.84	262440000
1992-02-06	413.87	414.55	411.93	413.82	242050000
1992-02-07	413.82	415.29	408.04	411.09	231120000
1992-02-10	411.07	413.77	411.07	413.77	184410000
1992-02-11	413.77	414.38	412.24	413.76	200130000
1992-02-12	413.77	418.08	413.36	417.13	237630000
1992-02-13	417.13	417.77	412.07	413.69	229360000
1992-02-14	413.69	413.84	411.2	412.48	215110000
1992-02-18	412.48	413.27	406.34	407.38	234300000
1992-02-19	407.38	408.7	406.54	408.26	232970000
1992-02-20	408.26	413.9	408.26	413.9	270650000
1992-02-21	413.9	414.26	409.72	411.43	261650000
1992-02-24	411.46	412.94	410.34	412.27	177540000
1992-02-25	412.27	412.27	408.02	410.45	210350000
1992-02-26	410.48	415.35	410.48	415.35	241500000
1992-02-27	415.35	415.99	413.47	413.86	215110000
1992-02-28	413.86	416.07	411.8	412.7	202320000
1992-03-02	412.68	413.74	411.52	412.45	180380000
1992-03-03	412.45	413.78	411.88	412.85	200890000
1992-03-04	412.86	413.27	409.33	409.33	206860000
1992-03-05	409.33	409.33	405.42	406.51	205770000
1992-03-06	406.51	407.51	403.65	404.44	185190000
1992-03-09	404.45	405.64	404.25	405.21	160650000
1992-03-10	405.21	409.16	405.21	406.89	203000000
1992-03-11	406.88	407.02	402.64	404.03	186330000
1992-03-12	404.03	404.72	401.94	403.89	180310000
1992-03-13	403.92	406.69	403.92	405.84	177900000
1992-03-16	405.85	406.4	403.55	406.39	155950000
1992-03-17	406.39	409.72	406.39	409.58	187250000
1992-03-18	409.58	410.84	408.23	409.15	191720000
1992-03-19	409.15	410.57	409.12	409.8	197310000
1992-03-20	409.8	411.3	408.53	411.3	246210000
1992-03-23	411.29	411.29	408.87	409.91	157050000
1992-03-24	409.91	411.43	407.99	408.88	191610000
1992-03-25	408.88	409.87	407.52	407.52	192650000
1992-03-26	407.52	409.44	406.75	407.86	176720000
1992-03-27	407.86	407.86	402.87	403.5	166140000
1992-03-30	403.5	404.3	402.97	403	133990000
1992-03-31	403	405.21	402.22	403.69	182360000
1992-04-01	403.67	404.5	400.75	404.23	186530000
1992-04-02	404.17	404.63	399.28	400.5	185210000
1992-04-03	400.5	401.59	398.21	401.55	188580000
1992-04-06	401.54	405.93	401.52	405.59	179910000
1992-04-07	405.59	405.75	397.97	398.06	205210000
1992-04-08	398.05	398.05	392.41	394.5	249280000
1992-04-09	394.5	401.04	394.5	400.64	231430000
1992-04-10	400.59	405.12	400.59	404.29	199530000
1992-04-13	404.28	406.08	403.9	406.08	143140000
1992-04-14	406.08	413.86	406.08	412.39	231130000
1992-04-15	412.39	416.28	412.39	416.28	229710000
1992-04-16	416.28	416.28	413.4	416.04	233230000
1992-04-20	416.05	416.05	407.93	410.18	191980000
1992-04-21	410.16	411.09	408.2	410.26	214460000
1992-04-22	410.26	411.3	409.23	409.81	218850000
1992-04-23	409.81	411.6	406.86	411.6	235860000
1992-04-24	411.6	412.48	408.74	409.02	199310000
1992-04-27	409.03	409.6	407.64	408.45	172900000
1992-04-28	408.45	409.69	406.33	409.11	189220000
1992-04-29	409.11	412.31	409.11	412.02	206780000
1992-04-30	412.02	414.95	412.02	414.95	223590000
1992-05-01	414.95	415.21	409.87	412.53	177390000
1992-05-04	412.54	417.84	412.54	416.91	174540000
1992-05-05	416.91	418.53	415.77	416.84	200550000
1992-05-06	416.84	418.48	416.4	416.79	199950000
1992-05-07	416.79	416.84	415.38	415.85	168980000
1992-05-08	415.87	416.85	414.41	416.05	168720000
1992-05-11	416.05	418.75	416.05	418.49	155730000
1992-05-12	418.49	418.68	414.69	416.29	192870000
1992-05-13	416.29	417.04	415.86	416.45	175850000
1992-05-14	416.45	416.52	411.82	413.14	189150000
1992-05-15	413.14	413.14	409.85	410.09	192740000
1992-05-18	410.13	413.34	410.13	412.81	151380000
1992-05-19	412.82	416.51	412.26	416.37	187130000
1992-05-20	416.37	416.83	415.37	415.39	198180000
1992-05-21	415.4	415.41	411.57	412.6	184860000
1992-05-22	412.61	414.82	412.6	414.02	146710000
1992-05-26	414.02	414.02	410.23	411.41	197700000
1992-05-27	411.41	412.68	411.06	412.17	182240000
1992-05-28	412.17	416.77	411.81	416.74	195300000
1992-05-29	416.74	418.36	415.35	415.35	204010000
1992-06-01	415.35	417.3	412.44	417.3	180800000
1992-06-02	417.3	417.3	413.5	413.5	202560000
1992-06-03	413.5	416.54	413.04	414.59	215770000
1992-06-04	414.6	414.98	412.97	413.26	204450000
1992-06-05	413.26	413.85	410.97	413.48	199050000
1992-06-08	413.48	413.95	412.03	413.36	161240000
1992-06-09	413.4	413.56	409.3	410.06	191170000
1992-06-10	410.06	410.1	406.81	407.25	210750000
1992-06-11	407.25	409.05	406.11	409.05	204780000
1992-06-12	409.08	411.86	409.08	409.76	181860000
1992-06-15	409.76	411.68	408.13	410.29	164080000
1992-06-16	410.29	411.4	408.32	408.32	194400000
1992-06-17	408.33	408.33	401.98	402.26	227760000
1992-06-18	402.26	402.68	400.51	400.96	225600000
1992-06-19	400.96	404.23	400.96	403.67	233460000
1992-06-22	403.64	403.64	399.92	403.4	169370000
1992-06-23	403.4	405.41	403.4	404.04	189190000
1992-06-24	404.05	404.76	403.26	403.84	193870000
1992-06-25	403.83	405.53	402.01	403.12	182960000
1992-06-26	403.12	403.51	401.94	403.45	154430000
1992-06-29	403.47	408.96	403.47	408.94	176750000
1992-06-30	408.94	409.63	407.85	408.14	195530000
1992-07-01	408.2	412.88	408.2	412.88	214250000
1992-07-02	412.88	415.71	410.07	411.77	220200000
1992-07-06	411.77	413.84	410.46	413.84	186920000
1992-07-07	413.83	415.33	408.58	409.16	226050000
1992-07-08	409.15	410.28	407.2	410.28	201030000
1992-07-09	410.28	414.69	410.26	414.23	207980000
1992-07-10	414.23	415.88	413.34	414.62	164770000
1992-07-13	414.62	415.86	413.93	414.87	148870000
1992-07-14	414.86	417.69	414.33	417.68	195570000
1992-07-15	417.68	417.81	416.29	417.1	206560000
1992-07-16	417.04	417.93	414.79	417.54	206900000
1992-07-17	417.54	417.54	412.96	415.62	192120000
1992-07-20	415.62	415.62	410.72	413.75	165760000
1992-07-21	413.75	414.92	413.1	413.76	173760000
1992-07-22	413.74	413.74	409.95	410.93	190160000
1992-07-23	410.93	412.08	409.81	412.08	175490000
1992-07-24	412.07	412.07	409.93	411.6	163890000
1992-07-27	411.6	412.67	411.27	411.54	164700000
1992-07-28	411.55	417.55	411.55	417.52	218060000
1992-07-29	417.52	423.02	417.52	422.23	275850000
1992-07-30	422.2	423.94	421.57	423.92	193410000
1992-07-31	423.92	424.8	422.46	424.21	172920000
1992-08-03	424.19	425.09	422.84	425.09	164460000
1992-08-04	425.09	425.14	423.1	424.36	166760000
1992-08-05	424.35	424.35	421.92	422.19	172450000
1992-08-06	422.19	422.36	420.26	420.59	181440000
1992-08-07	420.59	423.45	418.51	418.88	190640000
1992-08-10	418.87	419.42	417.04	419.42	142480000
1992-08-11	419.45	419.72	416.53	418.9	173940000
1992-08-12	418.89	419.75	416.43	417.78	176560000
1992-08-13	417.78	419.88	416.4	417.73	185750000
1992-08-14	417.74	420.4	417.74	419.91	166820000
1992-08-17	419.89	421.89	419.44	420.74	152830000
1992-08-18	420.74	421.4	419.78	421.34	171750000
1992-08-19	421.34	421.62	418.19	418.19	187070000
1992-08-20	418.19	418.85	416.93	418.26	183420000
1992-08-21	418.27	420.35	413.58	414.85	204800000
1992-08-24	414.8	414.8	410.07	410.72	165690000
1992-08-25	410.73	411.64	408.3	411.61	202760000
1992-08-26	411.65	413.61	410.53	413.51	171860000
1992-08-27	413.51	415.83	413.51	413.53	178600000
1992-08-28	413.54	414.95	413.38	414.84	152260000
1992-08-31	414.87	415.29	413.76	414.03	161480000
1992-09-01	414.03	416.07	413.35	416.07	172680000
1992-09-02	416.07	418.28	415.31	417.98	187480000
1992-09-03	417.98	420.31	417.49	417.98	212500000
1992-09-04	417.98	418.62	416.76	417.08	124380000
1992-09-08	417.08	417.18	414.3	414.44	161440000
1992-09-09	414.44	416.44	414.44	416.36	178800000
1992-09-10	416.34	420.52	416.34	419.95	221990000
1992-09-11	419.95	420.58	419.13	419.58	180560000
1992-09-14	419.65	425.27	419.65	425.27	250940000
1992-09-15	425.22	425.22	419.54	419.77	211860000
1992-09-16	419.71	422.44	417.77	419.92	231450000
1992-09-17	419.92	421.43	419.62	419.93	188270000
1992-09-18	419.92	422.93	419.92	422.93	237440000
1992-09-21	422.9	422.9	421.18	422.14	153940000
1992-09-22	422.14	422.14	417.13	417.14	188810000
1992-09-23	417.14	417.88	416	417.44	205700000
1992-09-24	417.46	419.01	417.46	418.47	187960000
1992-09-25	418.47	418.63	412.71	414.35	213670000
1992-09-28	414.35	416.62	413	416.62	158760000
1992-09-29	416.62	417.38	415.34	416.8	170750000
1992-09-30	416.79	418.58	416.67	417.8	184470000
1992-10-01	417.8	418.67	415.46	416.29	204780000
1992-10-02	416.29	416.35	410.45	410.47	188030000
1992-10-05	410.47	410.47	396.8	407.57	286550000
1992-10-06	407.57	408.56	404.84	407.18	203500000
1992-10-07	407.17	408.6	403.91	404.25	184380000
1992-10-08	404.29	408.04	404.29	407.75	205000000
1992-10-09	407.75	407.75	402.42	402.66	178940000
1992-10-12	402.66	407.44	402.66	407.44	126670000
1992-10-13	407.44	410.64	406.83	409.3	186650000
1992-10-14	409.3	411.52	407.86	409.37	175900000
1992-10-15	409.34	411.03	407.92	409.6	213590000
1992-10-16	409.6	411.73	407.43	411.73	235920000
1992-10-19	411.73	414.98	410.66	414.98	222150000
1992-10-20	414.98	417.98	414.49	415.48	258210000
1992-10-21	415.53	416.15	414.54	415.67	219100000
1992-10-22	415.67	416.81	413.1	414.9	216400000
1992-10-23	414.9	416.23	413.68	414.1	199060000
1992-10-26	414.09	418.17	413.71	418.16	188060000
1992-10-27	418.18	419.2	416.97	418.49	201730000
1992-10-28	418.49	420.13	417.56	420.13	203910000
1992-10-29	420.15	421.16	419.83	420.86	206550000
1992-10-30	420.86	421.13	418.54	418.68	201930000
1992-11-02	418.66	422.75	418.12	422.75	203280000
1992-11-03	422.75	422.81	418.59	419.92	208140000
1992-11-04	419.91	421.07	416.61	417.11	194400000
1992-11-05	417.08	418.4	415.58	418.34	219730000
1992-11-06	418.35	418.35	417.01	417.58	205310000
1992-11-09	417.58	420.13	416.79	418.59	197560000
1992-11-10	418.59	419.71	417.98	418.62	223180000
1992-11-11	418.62	422.33	418.4	422.2	243750000
1992-11-12	422.2	423.1	421.7	422.87	226010000
1992-11-13	422.89	422.91	421.04	422.43	192950000
1992-11-16	422.44	422.44	420.35	420.68	173600000
1992-11-17	420.63	420.97	418.31	419.27	187660000
1992-11-18	419.27	423.49	419.24	422.85	219080000
1992-11-19	422.86	423.61	422.5	423.61	218720000
1992-11-20	423.61	426.98	423.61	426.65	257460000
1992-11-23	426.65	426.65	424.95	425.12	192530000
1992-11-24	425.14	429.31	424.83	427.59	241540000
1992-11-25	427.59	429.41	427.58	429.19	207700000
1992-11-27	429.19	431.93	429.17	430.16	106020000
1992-11-30	430.19	431.53	429.36	431.35	230150000
1992-12-01	431.35	431.47	429.2	430.78	259050000
1992-12-02	430.78	430.87	428.61	429.89	247010000
1992-12-03	429.98	430.99	428.8	429.91	238050000
1992-12-04	429.93	432.89	429.74	432.06	234960000
1992-12-07	432.06	435.31	432.06	435.31	217700000
1992-12-08	435.31	436.99	434.68	436.99	234330000
1992-12-09	436.99	436.99	433.98	435.65	230060000
1992-12-10	435.66	435.66	432.65	434.64	240640000
1992-12-11	434.64	434.64	433.34	433.73	164510000
1992-12-14	433.73	435.26	432.83	432.84	187040000
1992-12-15	432.82	433.66	431.92	432.57	227770000
1992-12-16	432.58	434.22	430.88	431.52	242130000
1992-12-17	431.52	435.44	431.46	435.43	251640000
1992-12-18	435.46	441.29	435.46	441.28	389300000
1992-12-21	441.26	441.26	439.65	440.7	224680000
1992-12-22	440.7	441.64	438.25	440.31	250430000
1992-12-23	440.29	441.11	439.03	439.03	234140000
1992-12-24	439.03	439.81	439.03	439.77	95240000
1992-12-28	439.77	439.77	437.26	439.15	143970000
1992-12-29	439.15	442.65	437.6	437.98	213660000
1992-12-30	437.98	439.37	437.12	438.82	183930000
1992-12-31	438.82	439.59	435.71	435.71	165910000
1993-01-04	435.7	437.32	434.48	435.38	201210000
1993-01-05	435.38	435.4	433.55	434.34	240350000
1993-01-06	434.34	435.17	432.52	434.52	295240000
1993-01-07	434.52	435.46	429.76	430.73	304850000
1993-01-08	430.73	430.73	426.88	429.05	263470000
1993-01-11	429.04	431.04	429.01	430.95	217150000
1993-01-12	430.95	431.39	428.19	431.04	239410000
1993-01-13	431.03	433.44	429.99	433.03	245360000
1993-01-14	433.08	435.96	433.08	435.94	281040000
1993-01-15	435.87	439.49	435.84	437.15	309720000
1993-01-18	437.13	437.13	435.92	436.84	196030000
1993-01-19	436.84	437.7	434.59	435.13	283240000
1993-01-20	435.14	436.23	433.37	433.37	268790000
1993-01-21	433.37	435.75	432.48	435.49	257620000
1993-01-22	435.49	437.81	435.49	436.11	293320000
1993-01-25	436.11	440.53	436.11	440.01	288740000
1993-01-26	440.05	442.66	439.54	439.95	314110000
1993-01-27	439.95	440.04	436.82	438.11	277020000
1993-01-28	438.13	439.14	437.3	438.66	256980000
1993-01-29	438.67	438.93	436.91	438.78	247200000
1993-02-01	438.78	442.52	438.78	442.52	238570000
1993-02-02	442.52	442.87	440.76	442.55	271560000
1993-02-03	442.56	447.35	442.56	447.2	345410000
1993-02-04	447.2	449.86	447.2	449.56	351140000
1993-02-05	449.56	449.56	446.95	448.93	324710000
1993-02-08	448.94	450.04	447.7	447.85	243400000
1993-02-09	448.04	448.04	444.52	445.33	240410000
1993-02-10	445.33	446.37	444.24	446.23	251910000
1993-02-11	446.21	449.36	446.21	447.66	257190000
1993-02-12	447.66	447.7	444.58	444.58	216810000
1993-02-16	444.53	444.53	433.47	433.91	332850000
1993-02-17	433.93	433.97	430.92	433.3	302210000
1993-02-18	433.3	437.79	428.25	431.9	311180000
1993-02-19	431.93	434.26	431.68	434.22	310700000
1993-02-22	434.21	436.49	433.53	435.24	311570000
1993-02-23	435.34	436.84	432.41	434.8	329060000
1993-02-24	434.76	440.87	434.68	440.87	316750000
1993-02-25	440.7	442.34	439.67	442.34	252860000
1993-02-26	442.34	443.77	440.98	443.38	234160000
1993-03-01	443.38	444.18	441.34	442.01	232460000
1993-03-02	442	447.91	441.07	447.9	269750000
1993-03-03	447.9	450	447.73	449.26	277380000
1993-03-04	449.26	449.52	446.72	447.34	234220000
1993-03-05	447.34	449.59	445.56	446.11	253480000
1993-03-08	446.12	454.71	446.12	454.71	275290000
1993-03-09	454.67	455.52	453.68	454.4	290670000
1993-03-10	454.4	456.34	452.7	456.33	255610000
1993-03-11	456.35	456.76	453.48	453.72	257060000
1993-03-12	453.7	453.7	447.04	449.83	255420000
1993-03-15	449.83	451.43	449.4	451.43	195930000
1993-03-16	451.43	452.36	451.01	451.37	218820000
1993-03-17	451.36	451.36	447.99	448.31	241270000
1993-03-18	448.36	452.39	448.36	451.89	241180000
1993-03-19	451.9	453.32	449.91	450.18	339660000
1993-03-22	450.17	450.17	446.08	448.88	233190000
1993-03-23	448.88	449.8	448.3	448.76	232730000
1993-03-24	448.71	450.9	446.1	448.07	274300000
1993-03-25	448.09	451.75	447.93	450.88	251530000
1993-03-26	450.91	452.09	447.69	447.78	226650000
1993-03-29	447.76	452.81	447.75	450.77	199970000
1993-03-30	450.79	452.06	449.63	451.97	231190000
1993-03-31	451.97	454.88	451.67	451.67	279190000
1993-04-01	451.67	452.63	449.6	450.3	234530000
1993-04-02	450.28	450.28	440.71	441.39	323330000
1993-04-05	441.42	442.43	440.53	442.29	296080000
1993-04-06	442.29	443.38	439.48	441.16	293680000
1993-04-07	441.16	442.73	440.5	442.73	300000000
1993-04-08	442.71	443.77	440.02	441.84	284370000
1993-04-12	441.84	448.37	441.84	448.37	259690000
1993-04-13	448.41	450.4	447.66	449.22	286690000
1993-04-14	449.22	450	448.02	448.66	257340000
1993-04-15	448.6	449.11	446.39	448.4	259500000
1993-04-16	448.41	449.39	447.67	448.94	305160000
1993-04-19	448.94	449.14	445.85	447.46	244710000
1993-04-20	447.46	447.46	441.81	445.1	317990000
1993-04-21	445.09	445.77	443.08	443.63	287300000
1993-04-22	443.55	445.73	439.46	439.46	310390000
1993-04-23	439.49	439.49	436.82	437.03	259810000
1993-04-26	437.03	438.35	432.3	433.54	283260000
1993-04-27	433.52	438.02	433.14	438.01	284140000
1993-04-28	438.01	438.8	436.68	438.02	267980000
1993-04-29	438.02	438.96	435.59	438.89	249760000
1993-04-30	438.89	442.29	438.89	440.19	247460000
1993-05-03	440.19	442.59	438.25	442.46	224970000
1993-05-04	442.58	445.19	442.45	444.05	268310000
1993-05-05	443.98	446.09	443.76	444.52	274240000
1993-05-06	444.6	444.81	442.9	443.26	255460000
1993-05-07	443.28	443.7	441.69	442.31	223570000
1993-05-10	442.34	445.42	442.05	442.8	235580000
1993-05-11	442.8	444.57	441.52	444.36	218480000
1993-05-12	444.32	445.16	442.87	444.8	255680000
1993-05-13	444.75	444.75	439.23	439.23	293920000
1993-05-14	439.22	439.82	438.1	439.56	252910000
1993-05-17	439.56	440.38	437.83	440.37	227580000
1993-05-18	440.39	441.26	437.95	440.32	264300000
1993-05-19	440.32	447.86	436.86	447.57	342420000
1993-05-20	447.57	450.59	447.36	450.59	289160000
1993-05-21	450.59	450.59	444.89	445.84	279120000
1993-05-24	445.84	448.44	445.26	448	197990000
1993-05-25	448	449.04	447.7	448.85	222090000
1993-05-26	448.85	453.51	448.82	453.44	274230000
1993-05-27	453.44	454.55	451.14	452.41	300810000
1993-05-28	452.41	452.41	447.67	450.19	207820000
1993-06-01	450.23	455.63	450.23	453.83	229690000
1993-06-02	453.83	454.53	452.68	453.85	295560000
1993-06-03	453.84	453.85	451.12	452.49	285570000
1993-06-04	452.43	452.43	448.92	450.06	226440000
1993-06-07	450.07	450.75	447.32	447.69	236920000
1993-06-08	447.65	447.65	444.31	444.71	240640000
1993-06-09	444.71	447.39	444.66	445.78	249030000
1993-06-10	445.78	446.22	444.09	445.38	232600000
1993-06-11	445.38	448.19	445.38	447.26	256750000
1993-06-14	447.26	448.64	447.23	447.71	210440000
1993-06-15	447.73	448.28	446.18	446.27	234110000
1993-06-16	446.27	447.43	443.61	447.43	267500000
1993-06-17	447.43	448.98	446.91	448.54	239810000
1993-06-18	448.54	448.59	443.68	443.68	300500000
1993-06-21	443.68	446.22	443.68	446.22	223650000
1993-06-22	446.25	446.29	444.94	445.93	259530000
1993-06-23	445.96	445.96	443.19	443.19	278260000
1993-06-24	443.04	447.21	442.5	446.62	267450000
1993-06-25	446.62	448.64	446.62	447.6	210430000
1993-06-28	447.6	451.9	447.6	451.85	242090000
1993-06-29	451.89	451.9	449.67	450.69	276310000
1993-06-30	450.69	451.47	450.15	450.53	281120000
1993-07-01	450.54	451.15	448.71	449.02	292040000
1993-07-02	449.02	449.02	445.2	445.84	220750000
1993-07-06	445.86	446.87	441.42	441.43	234810000
1993-07-07	441.4	443.63	441.4	442.83	253170000
1993-07-08	442.84	448.64	442.84	448.64	282910000
1993-07-09	448.64	448.94	446.74	448.11	235210000
1993-07-12	448.13	449.11	447.71	448.98	202310000
1993-07-13	449	450.7	448.07	448.09	236720000
1993-07-14	448.08	451.12	448.08	450.08	297430000
1993-07-15	450.09	450.12	447.26	449.22	277810000
1993-07-16	449.07	449.08	445.66	445.75	263100000
1993-07-19	445.75	446.78	444.83	446.03	216370000
1993-07-20	446.03	447.63	443.71	447.31	277420000
1993-07-21	447.28	447.5	445.84	447.18	278590000
1993-07-22	447.18	447.23	443.72	444.51	249630000
1993-07-23	444.54	447.1	444.54	447.1	222170000
1993-07-26	447.06	449.5	447.04	449.09	222580000
1993-07-27	449	449.44	446.76	448.24	256750000
1993-07-28	448.25	448.61	446.59	447.19	273100000
1993-07-29	447.19	450.77	447.19	450.24	261240000
1993-07-30	450.19	450.22	446.98	448.13	254420000
1993-08-02	448.13	450.15	448.03	450.15	230380000
1993-08-03	450.15	450.43	447.59	449.27	253110000
1993-08-04	449.27	449.72	447.93	448.54	230040000
1993-08-05	448.55	449.61	446.94	448.13	261900000
1993-08-06	448.13	449.26	447.87	448.68	221170000
1993-08-09	448.68	451.51	448.31	450.72	232750000
1993-08-10	450.71	450.71	449.1	449.45	255520000
1993-08-11	449.6	451	449.6	450.46	268330000
1993-08-12	450.47	451.63	447.53	448.96	278530000
1993-08-13	448.97	450.25	448.97	450.14	214370000
1993-08-16	450.25	453.41	450.25	452.38	233640000
1993-08-17	452.38	453.7	451.96	453.13	261320000
1993-08-18	453.21	456.99	453.21	456.04	312940000
1993-08-19	456.01	456.76	455.2	456.43	293330000
1993-08-20	456.51	456.68	454.6	456.16	276800000
1993-08-23	456.12	456.12	454.29	455.23	212500000
1993-08-24	455.23	459.77	455.04	459.77	270700000
1993-08-25	459.75	462.04	459.3	460.13	301650000
1993-08-26	460.04	462.87	458.82	461.04	254070000
1993-08-27	461.05	461.05	459.19	460.54	196140000
1993-08-30	460.54	462.58	460.28	461.9	194180000
1993-08-31	461.9	463.56	461.29	463.56	252830000
1993-09-01	463.55	463.8	461.77	463.15	245040000
1993-09-02	463.13	463.54	461.07	461.3	259870000
1993-09-03	461.3	462.05	459.91	461.34	197160000
1993-09-07	461.34	462.07	457.95	458.52	229500000
1993-09-08	458.52	458.53	453.75	456.65	283100000
1993-09-09	456.65	458.11	455.17	457.5	258070000
1993-09-10	457.49	461.86	457.49	461.72	269950000
1993-09-13	461.7	463.38	461.41	462.06	244970000
1993-09-14	461.93	461.93	458.15	459.9	258650000
1993-09-15	459.9	461.96	456.31	461.6	294410000
1993-09-16	461.54	461.54	459	459.43	229700000
1993-09-17	459.43	459.43	457.09	458.83	381370000
1993-09-20	458.84	459.91	455	455.05	231130000
1993-09-21	455.05	455.8	449.64	452.95	300310000
1993-09-22	452.94	456.92	452.94	456.2	298960000
1993-09-23	456.25	458.69	456.25	457.74	275350000
1993-09-24	457.74	458.56	456.92	457.63	248270000
1993-09-27	457.63	461.81	457.63	461.8	244920000
1993-09-28	461.84	462.08	460.91	461.53	243320000
1993-09-29	461.6	462.17	459.51	460.11	277690000
1993-09-30	460.11	460.56	458.28	458.93	280980000
1993-10-01	458.93	461.48	458.35	461.28	256880000
1993-10-04	461.28	461.8	460.02	461.34	229380000
1993-10-05	461.34	463.15	459.45	461.2	294570000
1993-10-06	461.24	462.6	460.26	460.74	277070000
1993-10-07	460.71	461.13	459.08	459.18	255210000
1993-10-08	459.18	460.99	456.4	460.31	243600000
1993-10-11	460.31	461.87	460.31	460.88	183060000
1993-10-12	461.04	462.47	460.73	461.12	263970000
1993-10-13	461.12	461.98	460.76	461.49	290930000
1993-10-14	461.55	466.83	461.55	466.83	352530000
1993-10-15	466.83	471.1	466.83	469.5	366110000
1993-10-18	469.5	470.04	468.02	468.45	329580000
1993-10-19	468.41	468.64	464.8	466.21	304400000
1993-10-20	466.21	466.87	464.54	466.07	305670000
1993-10-21	466.06	466.64	464.38	465.36	289600000
1993-10-22	465.36	467.82	463.27	463.27	301440000
1993-10-25	463.27	464.49	462.05	464.2	260310000
1993-10-26	464.2	464.32	462.65	464.3	284530000
1993-10-27	464.3	464.61	463.36	464.61	279830000
1993-10-28	464.52	468.76	464.52	467.73	301220000
1993-10-29	467.72	468.2	467.37	467.83	270570000
1993-11-01	467.83	469.11	467.33	469.1	256030000
1993-11-02	469.1	469.1	466.2	468.44	304780000
1993-11-03	468.44	468.61	460.95	463.02	342110000
1993-11-04	463.02	463.16	457.26	457.49	323430000
1993-11-05	457.49	459.63	454.36	459.57	336890000
1993-11-08	459.57	461.54	458.78	460.21	234340000
1993-11-09	460.21	463.42	460.21	460.33	276360000
1993-11-10	460.4	463.72	459.57	463.72	283450000
1993-11-11	463.72	464.96	462.49	462.64	283820000
1993-11-12	462.64	465.84	462.64	465.39	326240000
1993-11-15	465.39	466.13	463.01	463.75	251030000
1993-11-16	463.75	466.74	462.97	466.74	303980000
1993-11-17	466.74	467.24	462.73	464.81	316940000
1993-11-18	464.83	464.88	461.73	463.62	313490000
1993-11-19	463.59	463.6	460.03	462.6	302970000
1993-11-22	462.6	462.6	457.08	459.13	280130000
1993-11-23	459.13	461.77	458.47	461.03	260400000
1993-11-24	461.03	462.9	461.03	462.36	230630000
1993-11-26	462.36	463.63	462.36	463.06	90220000
1993-11-29	463.06	464.83	461.83	461.9	272710000
1993-11-30	461.9	463.62	460.45	461.79	286660000
1993-12-01	461.93	464.47	461.63	461.89	293870000
1993-12-02	461.89	463.22	461.45	463.11	256370000
1993-12-03	463.13	464.89	462.67	464.89	268360000
1993-12-06	464.89	466.89	464.4	466.43	292370000
1993-12-07	466.43	466.77	465.44	466.76	285690000
1993-12-08	465.88	466.73	465.42	466.29	314460000
1993-12-09	466.29	466.54	463.87	464.18	287570000
1993-12-10	464.18	464.87	462.66	463.93	245620000
1993-12-13	463.93	465.71	462.71	465.7	256580000
1993-12-14	465.73	466.12	462.46	463.06	275050000
1993-12-15	463.06	463.69	461.84	461.84	331770000
1993-12-16	461.86	463.98	461.86	463.34	284620000
1993-12-17	463.34	466.38	463.34	466.38	363750000
1993-12-20	466.38	466.9	465.53	465.85	255900000
1993-12-21	465.84	465.92	464.03	465.3	273370000
1993-12-22	465.08	467.38	465.08	467.32	272440000
1993-12-23	467.3	468.97	467.3	467.38	227240000
1993-12-27	467.4	470.55	467.35	470.54	171200000
1993-12-28	470.61	471.05	469.43	470.94	200960000
1993-12-29	470.88	471.29	469.87	470.58	269570000
1993-12-30	470.58	470.58	468.09	468.64	195860000
1993-12-31	468.66	470.75	466.45	466.45	168590000
1994-01-03	466.51	466.94	464.36	465.44	270140000
1994-01-04	465.44	466.89	464.44	466.89	326600000
1994-01-05	466.89	467.82	465.92	467.55	400030000
1994-01-06	467.55	469	467.02	467.12	365960000
1994-01-07	467.09	470.26	467.03	469.9	324920000
1994-01-10	469.9	475.27	469.55	475.27	319490000
1994-01-11	475.27	475.28	473.27	474.13	305490000
1994-01-12	474.13	475.06	472.14	474.17	310690000
1994-01-13	474.17	474.17	471.8	472.47	277970000
1994-01-14	472.5	475.32	472.5	474.91	304920000
1994-01-17	474.91	474.91	472.84	473.3	233980000
1994-01-18	473.3	475.19	473.29	474.25	308840000
1994-01-19	474.25	474.7	472.21	474.3	311370000
1994-01-20	474.3	475	473.42	474.98	310450000
1994-01-21	474.98	475.56	473.72	474.72	346350000
1994-01-24	474.72	475.2	471.49	471.97	296900000
1994-01-25	471.97	472.56	470.27	470.92	326120000
1994-01-26	470.92	473.44	470.72	473.2	304660000
1994-01-27	473.2	477.52	473.2	477.05	346500000
1994-01-28	477.05	479.75	477.05	478.7	313140000
1994-01-31	478.7	482.85	478.7	481.61	322870000
1994-02-01	481.6	481.64	479.18	479.62	322510000
1994-02-02	479.62	482.23	479.57	482	328960000
1994-02-03	481.96	481.96	478.71	480.71	318350000
1994-02-04	480.68	481.02	469.28	469.81	378380000
1994-02-07	469.81	472.09	467.57	471.76	348270000
1994-02-08	471.76	472.33	469.5	471.05	318180000
1994-02-09	471.05	473.41	471.05	472.77	332670000
1994-02-10	472.81	473.13	468.91	468.93	327250000
1994-02-11	468.93	471.13	466.89	470.18	213740000
1994-02-14	470.18	471.99	469.05	470.23	263190000
1994-02-15	470.23	473.41	470.23	472.52	306790000
1994-02-16	472.53	474.16	471.94	472.79	295450000
1994-02-17	472.79	475.12	468.44	470.34	340030000
1994-02-18	470.29	471.09	466.07	467.69	293210000
1994-02-22	467.69	471.65	467.58	471.46	270900000
1994-02-23	471.48	472.41	469.47	470.69	309910000
1994-02-24	470.65	470.65	464.26	464.26	342940000
1994-02-25	464.33	466.48	464.33	466.07	273680000
1994-02-28	466.07	469.16	466.07	467.14	268690000
1994-03-01	467.19	467.43	462.02	464.44	304450000
1994-03-02	464.4	464.87	457.49	464.81	361130000
1994-03-03	464.81	464.83	462.5	463.01	291790000
1994-03-04	463.03	466.16	462.41	464.74	311850000
1994-03-07	464.74	468.07	464.74	466.91	285590000
1994-03-08	466.92	467.79	465.02	465.88	298110000
1994-03-09	465.94	467.42	463.4	467.06	309810000
1994-03-10	467.08	467.29	462.46	463.9	369370000
1994-03-11	463.86	466.61	462.54	466.44	303890000
1994-03-14	466.44	467.6	466.08	467.39	260150000
1994-03-15	467.39	468.99	466.04	467.01	303750000
1994-03-16	467.04	469.85	465.48	469.42	307640000
1994-03-17	469.42	471.05	468.62	470.9	303930000
1994-03-18	470.89	471.09	467.83	471.06	462240000
1994-03-21	471.06	471.06	467.23	468.54	247380000
1994-03-22	468.4	470.47	467.88	468.8	282240000
1994-03-23	468.89	470.38	468.52	468.54	281500000
1994-03-24	468.57	468.57	462.41	464.35	303740000
1994-03-25	464.35	465.29	460.58	460.58	249640000
1994-03-28	460.58	461.12	456.1	460	287350000
1994-03-29	460	460.32	452.43	452.48	305360000
1994-03-30	452.48	452.49	445.55	445.55	390520000
1994-03-31	445.55	447.16	436.16	445.77	403580000
1994-04-04	445.66	445.66	435.86	438.92	344390000
1994-04-05	439.14	448.29	439.14	448.29	365990000
1994-04-06	448.29	449.63	444.98	448.05	302000000
1994-04-07	448.11	451.1	446.38	450.88	289280000
1994-04-08	450.89	450.89	445.51	447.1	264090000
1994-04-11	447.12	450.34	447.1	449.87	243180000
1994-04-12	449.83	450.8	447.33	447.57	257990000
1994-04-13	447.63	448.57	442.62	446.26	278030000
1994-04-14	446.26	447.55	443.57	446.38	275130000
1994-04-15	446.38	447.85	445.81	446.18	309550000
1994-04-18	446.27	447.87	441.48	442.46	271470000
1994-04-19	442.54	444.82	438.83	442.54	323280000
1994-04-20	442.54	445.01	439.4	441.96	366540000
1994-04-21	441.96	449.14	441.96	448.73	378770000
1994-04-22	448.73	449.96	447.16	447.63	295710000
1994-04-25	447.64	452.71	447.58	452.71	262320000
1994-04-26	452.71	452.79	450.66	451.87	288120000
1994-04-28	451.84	452.23	447.97	449.1	325200000
1994-04-29	449.07	451.35	447.91	450.91	293970000
1994-05-02	450.91	453.57	449.05	453.02	296130000
1994-05-03	453.06	453.98	450.51	453.03	288270000
1994-05-04	453.04	453.11	449.87	451.72	267940000
1994-05-05	451.72	452.82	450.72	451.38	255690000
1994-05-06	451.37	451.37	445.64	447.82	291910000
1994-05-09	447.82	447.82	441.84	442.32	250870000
1994-05-10	442.37	446.84	442.37	446.01	297660000
1994-05-11	446.03	446.03	440.78	441.49	277400000
1994-05-12	441.5	444.8	441.5	443.75	272770000
1994-05-13	443.62	444.72	441.21	444.14	252070000
1994-05-16	444.15	445.82	443.62	444.49	234700000
1994-05-17	444.49	449.37	443.7	449.37	311280000
1994-05-18	449.39	454.45	448.87	453.69	337670000
1994-05-19	453.69	456.88	453	456.48	303680000
1994-05-20	456.48	456.48	454.22	454.92	295180000
1994-05-23	454.92	454.92	451.79	453.2	249420000
1994-05-24	453.21	456.77	453.21	454.81	280040000
1994-05-25	454.84	456.34	452.2	456.34	254420000
1994-05-26	456.33	457.77	455.79	457.06	255740000
1994-05-27	457.03	457.33	454.67	457.33	186430000
1994-05-31	457.32	457.61	455.16	456.5	216700000
1994-06-01	456.5	458.29	453.99	457.63	279910000
1994-06-02	457.62	458.5	457.26	457.65	271630000
1994-06-03	457.65	460.86	456.27	460.13	271490000
1994-06-06	460.13	461.87	458.85	458.88	259080000
1994-06-07	458.88	459.46	457.65	458.21	234680000
1994-06-08	458.21	459.74	455.43	457.06	256000000
1994-06-09	457.06	457.87	455.86	457.86	252870000
1994-06-10	457.86	459.48	457.36	458.67	222480000
1994-06-13	458.67	459.36	457.18	459.1	243640000
1994-06-14	459.1	462.52	459.1	462.37	288550000
1994-06-15	462.38	463.23	459.95	460.61	269740000
1994-06-16	460.61	461.93	459.8	461.93	256390000
1994-06-17	461.93	462.16	458.44	458.45	373450000
1994-06-20	458.45	458.45	454.46	455.48	229520000
1994-06-21	455.48	455.48	449.45	451.34	298730000
1994-06-22	451.4	453.91	451.4	453.09	251110000
1994-06-23	453.09	454.16	449.43	449.63	256480000
1994-06-24	449.63	449.63	442.51	442.8	261260000
1994-06-27	442.78	447.76	439.83	447.31	250080000
1994-06-28	447.36	448.47	443.08	446.07	267740000
1994-06-29	446.05	449.83	446.04	447.63	264430000
1994-06-30	447.63	448.61	443.66	444.27	293410000
1994-07-01	444.27	446.45	443.58	446.2	199030000
1994-07-05	446.2	447.62	445.14	446.37	195410000
1994-07-06	446.29	447.28	444.18	446.13	236230000
1994-07-07	446.15	448.64	446.15	448.38	259740000
1994-07-08	448.38	449.75	446.53	449.55	236520000
1994-07-11	449.56	450.24	445.27	448.06	222970000
1994-07-12	448.02	448.16	444.65	447.95	252250000
1994-07-13	448.03	450.06	447.97	448.73	265840000
1994-07-14	448.73	454.33	448.73	453.41	322330000
1994-07-15	453.28	454.33	452.8	454.16	275860000
1994-07-18	454.41	455.71	453.26	455.22	227460000
1994-07-19	455.22	455.3	453.86	453.86	251530000
1994-07-20	453.89	454.16	450.69	451.6	267840000
1994-07-21	451.6	453.22	451	452.61	292120000
1994-07-22	452.61	454.03	452.33	453.11	261600000
1994-07-25	453.1	454.32	452.76	454.25	213470000
1994-07-26	454.25	454.25	452.78	453.36	232670000
1994-07-27	453.36	453.38	451.36	452.57	251680000
1994-07-28	452.57	454.93	452.3	454.24	245990000
1994-07-29	454.25	459.33	454.25	458.26	269560000
1994-08-01	458.28	461.01	458.08	461.01	258180000
1994-08-02	461.01	462.77	459.7	460.56	294740000
1994-08-03	460.65	461.46	459.51	461.45	283840000
1994-08-04	461.45	461.49	458.4	458.4	289150000
1994-08-05	458.34	458.34	456.08	457.09	230270000
1994-08-08	457.08	458.3	457.01	457.89	217680000
1994-08-09	457.89	458.16	456.66	457.92	259140000
1994-08-10	457.98	460.48	457.98	460.3	279500000
1994-08-11	460.31	461.41	456.88	458.88	275690000
1994-08-12	458.88	462.27	458.88	461.94	249280000
1994-08-15	461.97	463.34	461.21	461.23	223210000
1994-08-16	461.22	465.2	459.89	465.01	306640000
1994-08-17	465.11	465.91	464.57	465.17	309250000
1994-08-18	465.1	465.1	462.3	463.17	287330000
1994-08-19	463.25	464.37	461.81	463.68	276630000
1994-08-22	463.61	463.61	461.46	462.32	235870000
1994-08-23	462.39	466.58	462.39	464.51	307240000
1994-08-24	464.51	469.05	464.51	469.03	310510000
1994-08-25	469.07	470.12	467.64	468.08	284230000
1994-08-26	468.08	474.65	468.08	473.8	305120000
1994-08-29	473.89	477.14	473.89	474.59	266080000
1994-08-30	474.59	476.61	473.56	476.07	294520000
1994-08-31	476.07	477.59	474.43	475.49	354650000
1994-09-01	475.49	475.49	471.74	473.17	282830000
1994-09-02	473.2	474.89	470.67	470.99	216150000
1994-09-06	471	471.92	469.64	471.86	199670000
1994-09-07	471.86	472.41	470.2	470.99	290330000
1994-09-08	470.96	473.4	470.86	473.14	295010000
1994-09-09	473.13	473.13	466.55	468.18	293360000
1994-09-12	468.18	468.42	466.15	466.21	244680000
1994-09-13	466.27	468.76	466.27	467.51	293370000
1994-09-14	467.55	468.86	466.82	468.8	297480000
1994-09-15	468.8	474.81	468.79	474.81	281920000
1994-09-16	474.81	474.81	470.06	471.19	410750000
1994-09-19	471.21	473.15	470.68	470.85	277110000
1994-09-20	470.83	470.83	463.36	463.36	326050000
1994-09-21	463.42	464.01	458.47	461.46	351830000
1994-09-22	461.45	463.22	460.96	461.27	305210000
1994-09-23	461.27	462.14	459.01	459.67	300060000
1994-09-26	459.65	460.87	459.31	460.82	272530000
1994-09-27	460.82	462.75	459.83	462.05	290330000
1994-09-28	462.1	465.55	462.1	464.84	330020000
1994-09-29	464.84	464.84	461.51	462.24	302280000
1994-09-30	462.27	465.3	461.91	462.71	291900000
1994-10-03	462.69	463.31	460.33	461.74	269130000
1994-10-04	461.77	462.46	454.03	454.59	325620000
1994-10-05	454.59	454.59	449.27	453.52	359670000
1994-10-06	453.52	454.49	452.13	452.36	272620000
1994-10-07	452.37	455.67	452.13	455.1	284230000
1994-10-10	455.12	459.29	455.12	459.04	213110000
1994-10-11	459.04	466.34	459.04	465.79	355540000
1994-10-12	465.78	466.7	464.79	465.47	269550000
1994-10-13	465.56	471.3	465.56	467.79	337900000
1994-10-14	467.78	469.53	466.11	469.1	251770000
1994-10-17	469.11	469.88	468.16	468.96	238490000
1994-10-18	469.02	469.19	466.54	467.66	259730000
1994-10-19	467.69	471.43	465.96	470.28	317030000
1994-10-20	470.37	470.37	465.39	466.85	331460000
1994-10-21	466.69	466.69	463.83	464.89	315310000
1994-10-24	464.89	466.37	460.8	460.83	282800000
1994-10-25	460.83	461.95	458.26	461.53	326110000
1994-10-26	461.55	463.77	461.22	462.62	322570000
1994-10-27	462.68	465.85	462.62	465.85	327790000
1994-10-28	465.84	473.78	465.8	473.77	381450000
1994-10-31	473.76	474.74	472.33	472.35	302820000
1994-11-01	472.26	472.26	467.64	468.42	314940000
1994-11-02	468.41	470.92	466.36	466.51	331360000
1994-11-03	466.5	468.64	466.4	467.91	285170000
1994-11-04	467.96	469.28	462.28	462.28	280560000
1994-11-07	462.31	463.56	461.25	463.07	255030000
1994-11-08	463.08	467.54	463.07	465.65	290860000
1994-11-09	465.65	469.95	463.46	465.4	337780000
1994-11-10	465.4	467.79	463.73	464.37	280910000
1994-11-11	464.17	464.17	461.45	462.35	220800000
1994-11-14	462.44	466.29	462.35	466.04	260380000
1994-11-15	466.04	468.51	462.95	465.03	336450000
1994-11-16	465.06	466.25	464.28	465.62	296980000
1994-11-17	465.71	465.83	461.47	463.57	323190000
1994-11-18	463.6	463.84	460.25	461.47	356730000
1994-11-21	461.69	463.41	457.55	458.3	293030000
1994-11-22	457.95	458.03	450.08	450.09	387270000
1994-11-23	450.01	450.61	444.18	449.93	430760000
1994-11-25	449.94	452.87	449.94	452.29	118290000
1994-11-28	452.26	454.19	451.04	454.16	265480000
1994-11-29	454.23	455.17	452.14	455.17	286620000
1994-11-30	455.17	457.13	453.27	453.69	298650000
1994-12-01	453.55	453.91	447.97	448.92	285920000
1994-12-02	448.92	453.31	448	453.3	284750000
1994-12-05	453.3	455.04	452.06	453.32	258490000
1994-12-06	453.29	453.93	450.35	453.11	298930000
1994-12-07	453.11	453.11	450.01	451.23	283490000
1994-12-08	451.23	452.06	444.59	445.45	362290000
1994-12-09	445.45	446.98	442.88	446.96	336440000
1994-12-12	446.95	449.48	445.62	449.47	285730000
1994-12-13	449.52	451.69	449.43	450.15	307110000
1994-12-14	450.05	456.16	450.05	454.97	355000000
1994-12-15	454.97	456.84	454.5	455.34	332790000
1994-12-16	455.35	458.8	455.35	458.8	481860000
1994-12-19	458.78	458.78	456.64	457.91	271850000
1994-12-20	458.08	458.45	456.37	457.1	326530000
1994-12-21	457.24	461.7	457.17	459.61	379130000
1994-12-22	459.62	461.21	459.33	459.68	340330000
1994-12-23	459.7	461.32	459.39	459.83	196540000
1994-12-27	459.85	462.73	459.85	462.47	211180000
1994-12-28	462.47	462.49	459	460.86	246260000
1994-12-29	460.92	461.81	460.36	461.17	250650000
1994-12-30	461.17	462.12	459.24	459.27	256260000
1995-01-03	459.21	459.27	457.2	459.11	262450000
1995-01-04	459.13	460.72	457.56	460.71	319510000
1995-01-05	460.73	461.3	459.75	460.34	309050000
1995-01-06	460.38	462.49	459.47	460.68	308070000
1995-01-09	460.67	461.77	459.74	460.83	278790000
1995-01-10	460.9	464.59	460.9	461.68	352450000
1995-01-11	461.68	463.61	458.65	461.66	346310000
1995-01-12	461.64	461.93	460.63	461.64	313040000
1995-01-13	461.64	466.43	461.64	465.97	336740000
1995-01-16	465.97	470.39	465.97	469.38	315810000
1995-01-17	469.38	470.15	468.19	470.05	331520000
1995-01-18	470.05	470.43	468.03	469.71	344660000
1995-01-19	469.72	469.72	466.4	466.95	297220000
1995-01-20	466.95	466.99	463.99	464.78	378190000
1995-01-23	464.78	466.23	461.14	465.82	325830000
1995-01-24	465.81	466.88	465.47	465.86	315430000
1995-01-25	465.86	469.51	464.4	467.44	342610000
1995-01-26	467.44	468.62	466.9	468.32	304730000
1995-01-27	468.32	471.36	468.32	470.39	339510000
1995-01-30	470.39	470.52	467.49	468.51	318550000
1995-01-31	468.51	471.03	468.18	470.42	411590000
1995-02-01	470.42	472.75	469.29	470.4	395310000
1995-02-02	470.4	472.79	469.95	472.79	322110000
1995-02-03	472.78	479.91	472.78	478.65	441000000
1995-02-06	478.64	481.95	478.36	481.14	325660000
1995-02-07	481.14	481.32	479.69	480.81	314660000
1995-02-08	480.81	482.6	480.4	481.19	318430000
1995-02-09	481.19	482	479.91	480.19	325570000
1995-02-10	480.19	481.96	479.53	481.46	295600000
1995-02-13	481.46	482.86	481.07	481.65	256270000
1995-02-14	481.65	482.94	480.89	482.55	300720000
1995-02-15	482.55	485.54	481.77	484.54	378040000
1995-02-16	484.56	485.22	483.05	485.22	360990000
1995-02-17	485.15	485.22	481.97	481.97	347970000
1995-02-21	481.95	483.26	481.94	482.72	308090000
1995-02-22	482.74	486.15	482.45	485.07	339460000
1995-02-23	485.07	489.19	485.07	486.91	394280000
1995-02-24	486.82	488.28	485.7	488.11	302930000
1995-02-27	488.26	488.26	483.18	483.81	285790000
1995-02-28	483.81	487.44	483.77	487.39	317220000
1995-03-01	487.39	487.83	484.92	485.65	362600000
1995-03-02	485.65	485.71	483.19	485.13	330030000
1995-03-03	485.13	485.42	483.07	485.42	330840000
1995-03-06	485.42	485.7	481.52	485.63	298870000
1995-03-07	485.63	485.63	479.7	482.12	355550000
1995-03-08	482.12	484.08	481.57	483.14	349780000
1995-03-09	483.14	483.74	482.05	483.16	319320000
1995-03-10	483.16	490.37	483.16	489.57	382940000
1995-03-13	489.57	491.28	489.35	490.05	275280000
1995-03-14	490.05	493.69	490.05	492.89	346160000
1995-03-15	492.89	492.89	490.83	491.88	309540000
1995-03-16	491.87	495.74	491.78	495.41	336670000
1995-03-17	495.43	496.67	494.95	495.52	417380000
1995-03-20	495.52	496.61	495.27	496.14	301740000
1995-03-21	496.15	499.19	494.04	495.07	367110000
1995-03-22	495.07	495.67	493.67	495.67	313120000
1995-03-23	495.67	496.77	494.19	495.95	318530000
1995-03-24	496.07	500.97	496.07	500.97	358370000
1995-03-27	500.97	503.2	500.93	503.2	296270000
1995-03-28	503.19	503.91	501.83	503.9	320360000
1995-03-29	503.92	508.15	500.96	503.12	385940000
1995-03-30	503.17	504.66	501	502.22	362940000
1995-03-31	501.94	502.22	495.7	500.71	353060000
1995-04-03	500.7	501.91	500.2	501.85	296430000
1995-04-04	501.85	505.26	501.85	505.24	330580000
1995-04-05	505.27	505.57	503.17	505.57	315170000
1995-04-06	505.63	507.1	505	506.08	320460000
1995-04-07	506.13	507.19	503.59	506.42	314760000
1995-04-10	506.3	507.01	504.61	507.01	260980000
1995-04-11	507.24	508.85	505.29	505.53	310660000
1995-04-12	505.59	507.17	505.07	507.17	327880000
1995-04-13	507.19	509.83	507.17	509.23	301580000
1995-04-17	509.23	512.03	505.43	506.13	333930000
1995-04-18	506.43	507.65	504.12	505.37	344680000
1995-04-19	505.37	505.89	501.19	504.92	378050000
1995-04-20	504.92	506.5	503.44	505.29	368450000
1995-04-21	505.63	508.49	505.63	508.49	403250000
1995-04-24	508.49	513.02	507.44	512.89	326280000
1995-04-25	512.8	513.54	511.32	512.1	351790000
1995-04-26	511.99	513.04	510.47	512.66	350810000
1995-04-27	512.7	513.62	511.63	513.55	350850000
1995-04-28	513.64	515.29	510.9	514.71	320440000
1995-05-01	514.76	515.6	513.42	514.26	296830000
1995-05-02	514.23	515.18	513.03	514.86	302560000
1995-05-03	514.93	520.54	514.86	520.48	392370000
1995-05-04	520.48	525.4	519.44	520.54	434990000
1995-05-05	520.75	522.35	518.28	520.12	342380000
1995-05-08	520.09	525.15	519.14	523.96	291810000
1995-05-09	523.96	525.99	521.79	523.56	361300000
1995-05-10	523.74	524.4	521.53	524.36	381990000
1995-05-11	524.33	524.89	522.7	524.37	339900000
1995-05-12	524.37	527.05	523.3	525.55	361000000
1995-05-15	525.55	527.74	525	527.74	316240000
1995-05-16	527.74	529.08	526.45	528.19	366180000
1995-05-17	528.19	528.42	525.38	527.07	347930000
1995-05-18	526.88	526.88	519.58	519.58	351900000
1995-05-19	519.58	519.58	517.07	519.19	354010000
1995-05-22	519.19	524.34	519.19	523.65	285600000
1995-05-23	523.65	528.59	523.65	528.59	362690000
1995-05-24	528.59	531.91	525.57	528.61	391770000
1995-05-25	528.37	529.04	524.89	528.59	341820000
1995-05-26	528.59	528.59	522.51	523.65	291220000
1995-05-30	523.65	525.58	521.38	523.58	283020000
1995-05-31	523.7	533.41	522.17	533.4	358180000
1995-06-01	533.4	534.21	530.05	533.49	345920000
1995-06-02	533.49	536.91	529.55	532.51	366000000
1995-06-05	532.51	537.73	532.47	535.6	337520000
1995-06-06	535.6	537.09	535.14	535.55	340490000
1995-06-07	535.55	535.55	531.66	533.13	327790000
1995-06-08	533.13	533.56	531.65	532.35	289880000
1995-06-09	532.35	532.35	526	527.94	327570000
1995-06-12	527.94	532.54	527.94	530.88	289920000
1995-06-13	530.88	536.23	530.88	536.05	339660000
1995-06-14	536.05	536.48	533.83	536.47	330770000
1995-06-15	536.48	539.07	535.56	537.12	334700000
1995-06-16	537.51	539.98	537.12	539.83	442740000
1995-06-19	539.83	545.22	539.83	545.22	322990000
1995-06-20	545.22	545.44	543.43	544.98	382370000
1995-06-21	544.98	545.93	543.9	543.98	398210000
1995-06-22	543.98	551.07	543.98	551.07	421000000
1995-06-23	551.07	551.07	548.23	549.71	321660000
1995-06-26	549.71	549.79	544.06	544.13	296720000
1995-06-27	544.11	547.07	542.19	542.43	346950000
1995-06-28	542.43	546.33	540.72	544.73	368060000
1995-06-29	544.73	546.25	540.79	543.87	313080000
1995-06-30	543.87	546.82	543.51	544.75	311650000
1995-07-03	544.75	547.1	544.43	547.09	117900000
1995-07-05	547.09	549.98	546.28	547.26	357850000
1995-07-06	547.26	553.99	546.59	553.99	420500000
1995-07-07	553.9	556.57	553.05	556.37	466540000
1995-07-10	556.37	558.48	555.77	557.19	409700000
1995-07-11	556.78	557.19	553.8	554.78	376770000
1995-07-12	555.27	561.56	554.27	560.89	416360000
1995-07-13	560.89	562	559.07	561	387500000
1995-07-14	561	561	556.41	559.89	312930000
1995-07-17	560.34	562.94	559.45	562.72	322540000
1995-07-18	562.55	562.72	556.86	558.46	372230000
1995-07-19	556.58	558.46	542.51	550.98	489850000
1995-07-20	550.98	554.43	549.1	553.54	383380000
1995-07-21	553.34	554.73	550.91	553.62	431830000
1995-07-24	553.62	557.21	553.62	556.63	315300000
1995-07-25	556.63	561.75	556.34	561.1	373200000
1995-07-26	561.1	563.78	560.85	561.61	393470000
1995-07-27	561.61	565.33	561.61	565.22	356570000
1995-07-28	565.22	565.4	562.04	562.93	311590000
1995-07-31	562.93	563.49	560.06	562.06	291950000
1995-08-01	562.06	562.11	556.67	559.64	332210000
1995-08-02	559.64	565.62	557.87	558.8	374330000
1995-08-03	558.8	558.8	554.1	558.75	353110000
1995-08-04	558.75	559.57	557.91	558.94	314740000
1995-08-07	558.94	561.24	558.94	560.03	277050000
1995-08-08	560.03	561.53	558.32	560.39	306090000
1995-08-09	560.39	561.59	559.29	559.71	303390000
1995-08-10	559.71	560.63	556.05	557.45	306660000
1995-08-11	557.45	558.5	553.04	555.11	267850000
1995-08-14	555.11	559.74	554.76	559.74	264920000
1995-08-15	559.74	559.98	555.22	558.57	330070000
1995-08-16	558.57	559.98	557.37	559.97	390170000
1995-08-17	559.97	559.97	557.42	559.04	354460000
1995-08-18	559.04	561.24	558.34	559.21	320490000
1995-08-21	559.21	563.34	557.89	558.11	303200000
1995-08-22	558.11	559.52	555.87	559.52	290890000
1995-08-23	559.52	560	557.08	557.14	291890000
1995-08-24	557.14	558.63	555.2	557.46	299200000
1995-08-25	557.46	561.31	557.46	560.1	255990000
1995-08-28	560.1	562.22	557.99	559.05	267860000
1995-08-29	559.05	560.01	555.71	560	311290000
1995-08-30	560	561.52	559.49	560.92	329840000
1995-08-31	561.09	562.36	560.49	561.88	300920000
1995-09-01	561.88	564.62	561.01	563.84	256730000
1995-09-05	563.86	569.2	563.84	569.17	332670000
1995-09-06	569.17	570.53	569	570.17	369540000
1995-09-07	570.17	571.11	569.23	570.29	321720000
1995-09-08	570.29	572.68	569.27	572.68	317940000
1995-09-11	572.68	575.15	572.68	573.91	296840000
1995-09-12	573.91	576.51	573.11	576.51	344540000
1995-09-13	576.51	579.72	575.47	578.77	384380000
1995-09-14	578.77	583.99	578.77	583.61	382880000
1995-09-15	583.61	585.07	581.79	583.35	459370000
1995-09-18	583.35	583.37	579.36	582.77	326090000
1995-09-19	582.78	584.24	580.75	584.2	371170000
1995-09-20	584.2	586.77	584.18	586.77	400050000
1995-09-21	586.77	586.79	580.91	583	367100000
1995-09-22	583	583	578.25	581.73	370790000
1995-09-25	581.73	582.14	579.5	581.81	273120000
1995-09-26	581.81	584.66	580.65	581.41	363630000
1995-09-27	581.41	581.42	574.68	581.04	411300000
1995-09-28	581.04	585.88	580.69	585.87	367720000
1995-09-29	585.87	587.61	584	584.41	335250000
1995-10-02	584.41	585.05	580.54	581.72	304990000
1995-10-03	581.72	582.34	578.48	582.34	385940000
1995-10-04	582.34	582.34	579.91	581.47	339380000
1995-10-05	581.47	582.63	579.58	582.63	367480000
1995-10-06	582.63	584.54	582.1	582.49	313680000
1995-10-09	582.49	582.49	576.35	578.37	275320000
1995-10-10	578.37	578.37	571.55	577.52	412710000
1995-10-11	577.52	579.52	577.08	579.46	340740000
1995-10-12	579.46	583.12	579.46	583.1	344060000
1995-10-13	583.1	587.39	583.1	584.5	374680000
1995-10-16	584.5	584.86	582.63	583.03	300750000
1995-10-17	583.03	586.78	581.9	586.78	356380000
1995-10-18	586.78	589.77	586.27	587.44	411270000
1995-10-19	587.44	590.66	586.34	590.65	406620000
1995-10-20	590.65	590.66	586.78	587.46	389360000
1995-10-23	587.46	587.46	583.73	585.06	330750000
1995-10-24	585.06	587.31	584.75	586.54	415540000
1995-10-25	586.54	587.19	581.41	582.47	433620000
1995-10-26	582.47	582.63	572.53	576.72	464270000
1995-10-27	576.72	579.71	573.21	579.7	379230000
1995-10-30	579.7	583.79	579.7	583.25	319160000
1995-10-31	583.25	586.71	581.5	581.5	377390000
1995-11-01	581.5	584.24	581.04	584.22	378090000
1995-11-02	584.22	589.72	584.22	589.72	397070000
1995-11-03	589.72	590.57	588.65	590.57	348500000
1995-11-06	590.57	590.64	588.31	588.46	309100000
1995-11-07	588.46	588.46	584.24	586.32	364680000
1995-11-08	586.32	591.71	586.32	591.71	359780000
1995-11-09	591.71	593.9	590.89	593.26	380760000
1995-11-10	593.26	593.26	590.39	592.72	298690000
1995-11-13	592.72	593.72	590.58	592.3	295840000
1995-11-14	592.3	592.3	588.98	589.29	354420000
1995-11-15	589.29	593.97	588.36	593.96	376100000
1995-11-16	593.96	597.91	593.52	597.34	423280000
1995-11-17	597.34	600.14	597.3	600.07	437200000
1995-11-20	600.07	600.4	596.17	596.85	333150000
1995-11-21	596.85	600.28	595.42	600.24	408320000
1995-11-22	600.24	600.71	598.4	598.4	404980000
1995-11-24	598.4	600.24	598.4	599.97	125870000
1995-11-27	599.97	603.35	599.97	601.32	359130000
1995-11-28	601.32	606.45	599.02	606.45	408860000
1995-11-29	606.45	607.66	605.47	607.64	398280000
1995-11-30	607.64	608.69	605.37	605.37	440050000
1995-12-01	605.37	608.11	605.37	606.98	393310000
1995-12-04	606.98	613.83	606.84	613.68	405480000
1995-12-05	613.68	618.48	613.14	617.68	437360000
1995-12-06	617.68	621.11	616.69	620.18	417780000
1995-12-07	620.18	620.19	615.21	616.17	379260000
1995-12-08	616.17	617.82	614.32	617.48	327900000
1995-12-11	617.48	620.9	617.14	619.52	342070000
1995-12-12	619.52	619.55	617.68	618.78	349860000
1995-12-13	618.78	622.02	618.27	621.69	415290000
1995-12-14	621.69	622.88	616.13	616.92	465300000
1995-12-15	616.92	617.72	614.46	616.34	636800000
1995-12-18	616.34	616.34	606.13	606.81	426270000
1995-12-19	606.81	611.94	605.05	611.93	478280000
1995-12-20	611.93	614.27	605.93	605.94	437680000
1995-12-21	605.94	610.52	605.94	610.49	415810000
1995-12-22	610.49	613.5	610.45	611.95	289600000
1995-12-26	611.96	614.5	611.96	614.3	217280000
1995-12-27	614.3	615.73	613.75	614.53	252300000
1995-12-28	614.53	615.5	612.4	614.12	288660000
1995-12-29	614.12	615.93	612.36	615.93	321250000
1996-01-02	615.93	620.74	613.17	620.73	364180000
1996-01-03	620.73	623.25	619.56	621.32	468950000
1996-01-04	621.32	624.49	613.96	617.7	512580000
1996-01-05	617.7	617.7	612.02	616.71	437110000
1996-01-08	616.71	618.46	616.49	618.46	130360000
1996-01-09	618.46	619.15	608.21	609.45	417400000
1996-01-10	609.45	609.45	597.29	598.48	496830000
1996-01-11	598.48	602.71	597.54	602.69	408800000
1996-01-12	602.69	604.8	597.46	601.81	383400000
1996-01-15	601.81	603.43	598.47	599.82	306180000
1996-01-16	599.82	608.44	599.05	608.44	425220000
1996-01-17	608.44	609.93	604.7	606.37	458720000
1996-01-18	606.37	608.27	604.12	608.24	450410000
1996-01-19	608.24	612.92	606.76	611.83	497720000
1996-01-22	611.83	613.45	610.95	613.4	398040000
1996-01-23	613.4	613.4	610.65	612.79	416910000
1996-01-24	612.79	619.96	612.79	619.96	476380000
1996-01-25	619.96	620.15	616.62	617.03	453270000
1996-01-26	617.03	621.7	615.26	621.62	385700000
1996-01-29	621.62	624.22	621.42	624.22	363330000
1996-01-30	624.22	630.29	624.22	630.15	464350000
1996-01-31	630.15	636.18	629.48	636.02	472210000
1996-02-01	636.02	638.46	634.54	638.46	461430000
1996-02-02	638.46	639.26	634.29	635.84	420020000
1996-02-05	635.84	641.43	633.71	641.43	377760000
1996-02-06	641.43	646.67	639.68	646.33	465940000
1996-02-07	646.33	649.93	645.59	649.93	462730000
1996-02-08	649.93	656.54	647.93	656.07	474970000
1996-02-09	656.07	661.08	653.64	656.37	477640000
1996-02-12	656.37	662.95	656.34	661.45	397890000
1996-02-13	661.45	664.23	657.92	660.51	441540000
1996-02-14	660.51	661.53	654.36	655.58	421790000
1996-02-15	655.58	656.84	651.15	651.32	415320000
1996-02-16	651.32	651.42	646.99	647.98	445570000
1996-02-20	647.98	647.98	638.79	640.65	395910000
1996-02-21	640.65	648.11	640.65	648.1	431220000
1996-02-22	648.1	659.75	648.1	658.86	485470000
1996-02-23	658.86	663	652.25	659.08	443130000
1996-02-26	659.08	659.08	650.16	650.46	399330000
1996-02-27	650.46	650.62	643.87	647.24	431340000
1996-02-28	647.24	654.39	643.99	644.75	447790000
1996-02-29	644.75	646.95	639.01	640.43	453170000
1996-03-01	640.43	644.38	635	644.37	471480000
1996-03-04	644.37	653.54	644.37	650.81	417270000
1996-03-05	650.81	655.8	648.77	655.79	445700000
1996-03-06	655.79	656.97	651.61	652	428220000
1996-03-07	652	653.65	649.54	653.65	425790000
1996-03-08	653.65	653.65	627.63	633.5	546550000
1996-03-11	633.5	640.41	629.95	640.02	449500000
1996-03-12	640.02	640.02	628.82	637.09	454980000
1996-03-13	637.09	640.52	635.19	638.55	413030000
1996-03-14	638.55	644.17	638.55	640.87	492630000
1996-03-15	640.87	642.87	638.35	641.43	529970000
1996-03-18	641.43	652.65	641.43	652.65	437100000
1996-03-19	652.65	656.18	649.8	651.69	438300000
1996-03-20	651.69	653.13	645.57	649.98	409780000
1996-03-21	649.98	651.54	648.1	649.19	367180000
1996-03-22	649.19	652.08	649.19	650.62	329390000
1996-03-25	650.62	655.5	648.82	650.04	336700000
1996-03-26	650.04	654.31	648.15	652.97	400090000
1996-03-27	652.97	653.94	647.6	648.91	406280000
1996-03-28	648.91	649.58	646.36	648.94	370750000
1996-03-29	648.94	650.96	644.89	645.5	413510000
1996-04-01	645.5	653.87	645.5	653.73	392120000
1996-04-02	653.73	655.27	652.81	655.26	406640000
1996-04-03	655.26	655.89	651.81	655.88	386620000
1996-04-04	655.88	656.68	654.89	655.86	383400000
1996-04-08	655.86	655.86	638.04	644.24	411810000
1996-04-09	644.24	646.33	640.84	642.19	426790000
1996-04-10	642.19	642.78	631.76	633.5	475150000
1996-04-11	633.5	635.26	624.14	631.18	519710000
1996-04-12	631.18	637.14	631.18	636.71	413270000
1996-04-15	636.71	642.49	636.71	642.49	346370000
1996-04-16	642.49	645.57	642.15	645	453310000
1996-04-17	645	645	638.71	641.61	465200000
1996-04-18	641.61	644.66	640.76	643.61	415150000
1996-04-19	643.61	647.32	643.61	645.07	435690000
1996-04-22	645.07	650.91	645.07	647.89	395370000
1996-04-23	647.89	651.59	647.7	651.58	452690000
1996-04-24	651.58	653.37	648.25	650.17	494220000
1996-04-25	650.17	654.18	647.06	652.87	462120000
1996-04-26	652.87	656.43	651.96	653.46	402530000
1996-04-29	653.46	654.71	651.6	654.16	344030000
1996-04-30	654.16	654.59	651.05	654.17	393390000
1996-05-01	654.17	656.44	652.26	654.58	404620000
1996-05-02	654.58	654.58	642.13	643.38	442960000
1996-05-03	643.38	648.45	640.23	641.63	434010000
1996-05-06	641.63	644.64	636.19	640.81	375820000
1996-05-07	640.81	641.4	636.96	638.26	410770000
1996-05-08	638.26	644.79	630.07	644.77	495460000
1996-05-09	644.77	647.95	643.18	645.44	404310000
1996-05-10	645.44	653	645.44	652.09	428370000
1996-05-13	652.09	662.16	652.09	661.51	394180000
1996-05-14	661.51	666.96	661.51	665.6	460440000
1996-05-15	665.6	669.82	664.46	665.42	447790000
1996-05-16	665.42	667.11	662.79	664.85	392070000
1996-05-17	664.85	669.84	664.85	668.91	429140000
1996-05-20	668.91	673.66	667.64	673.15	385000000
1996-05-21	673.15	675.56	672.26	672.76	409610000
1996-05-22	672.76	678.42	671.23	678.42	423670000
1996-05-23	678.42	681.1	673.45	676	431850000
1996-05-24	676	679.72	676	678.51	329150000
1996-05-28	678.51	679.98	671.52	672.23	341480000
1996-05-29	672.23	673.73	666.09	667.93	346730000
1996-05-30	667.93	673.51	664.56	671.7	381960000
1996-05-31	671.7	673.46	667	669.12	351750000
1996-06-03	669.12	669.12	665.19	667.68	318470000
1996-06-04	667.68	672.6	667.68	672.56	386040000
1996-06-05	672.56	678.45	672.09	678.44	380360000
1996-06-06	678.44	680.32	673.02	673.03	466940000
1996-06-07	673.03	673.31	662.48	673.31	445710000
1996-06-10	673.31	673.61	670.15	672.16	337480000
1996-06-11	672.16	676.72	669.94	670.97	405390000
1996-06-12	670.97	673.67	668.77	669.04	397190000
1996-06-13	669.04	670.54	665.49	667.92	397620000
1996-06-14	667.92	668.4	664.35	665.85	390630000
1996-06-17	665.85	668.27	664.09	665.16	298410000
1996-06-18	665.16	666.36	661.34	662.06	373290000
1996-06-19	662.06	665.62	661.21	661.96	383610000
1996-06-20	661.96	664.96	658.75	662.1	441060000
1996-06-21	662.1	666.84	662.1	666.84	520340000
1996-06-24	666.84	671.07	666.84	668.85	333840000
1996-06-25	668.85	670.65	667.29	668.48	391900000
1996-06-26	668.48	668.49	663.67	664.39	386520000
1996-06-27	664.39	668.9	661.56	668.55	405580000
1996-06-28	668.55	672.68	668.55	670.63	470460000
1996-07-01	670.63	675.88	670.63	675.88	345750000
1996-07-02	675.88	675.88	672.55	673.61	388000000
1996-07-03	673.61	673.64	670.21	672.4	336260000
1996-07-05	672.4	672.4	657.41	657.44	181470000
1996-07-08	657.44	657.65	651.13	652.54	367560000
1996-07-09	652.54	656.6	652.54	654.75	400170000
1996-07-10	654.75	656.27	648.39	656.06	421350000
1996-07-11	656.06	656.06	639.52	645.67	520470000
1996-07-12	645.67	647.64	640.21	646.19	396740000
1996-07-15	646.19	646.19	629.69	629.8	419020000
1996-07-16	629.8	631.99	605.88	628.37	682980000
1996-07-17	628.37	636.61	628.37	634.07	513830000
1996-07-18	634.07	644.44	633.29	643.56	474460000
1996-07-19	643.51	643.51	635.5	638.73	408070000
1996-07-22	638.73	638.73	630.38	633.77	327300000
1996-07-23	633.79	637.7	625.65	626.87	421900000
1996-07-24	626.19	629.1	616.43	626.65	463030000
1996-07-25	626.65	633.57	626.65	631.17	405390000
1996-07-26	631.17	636.23	631.17	635.9	349900000
1996-07-29	635.9	635.9	630.9	630.91	281560000
1996-07-30	630.91	635.26	629.22	635.26	341090000
1996-07-31	635.26	640.54	633.74	639.95	403560000
1996-08-01	639.95	650.66	639.49	650.02	439110000
1996-08-02	650.02	662.49	650.02	662.49	442080000
1996-08-05	662.49	663.64	659.03	660.23	307240000
1996-08-06	660.23	662.75	656.83	662.38	347290000
1996-08-07	662.38	664.61	660	664.16	394340000
1996-08-08	664.16	664.17	661.28	662.59	334570000
1996-08-09	662.59	665.37	660.31	662.1	327280000
1996-08-12	662.1	665.77	658.95	665.77	312170000
1996-08-13	665.77	665.77	659.13	660.2	362470000
1996-08-14	660.2	662.42	658.47	662.05	343460000
1996-08-15	662.05	664.18	660.64	662.28	323950000
1996-08-16	662.28	666.34	662.26	665.21	337650000
1996-08-19	665.21	667.12	665	666.58	294080000
1996-08-20	666.58	666.99	665.15	665.69	334960000
1996-08-21	665.69	665.69	662.16	665.07	348820000
1996-08-22	665.07	670.68	664.88	670.68	354950000
1996-08-23	670.68	670.68	664.93	667.03	308010000
1996-08-26	667.03	667.03	662.36	663.88	281430000
1996-08-27	663.88	666.4	663.5	666.4	310520000
1996-08-28	666.4	667.41	664.39	664.81	296440000
1996-08-29	664.81	664.81	655.35	657.4	321120000
1996-08-30	657.4	657.71	650.52	651.99	258380000
1996-09-03	651.99	655.13	643.97	654.72	345740000
1996-09-04	654.72	655.82	652.93	655.61	351290000
1996-09-05	655.61	655.61	648.89	649.44	361430000
1996-09-06	649.44	658.21	649.44	655.68	348710000
1996-09-09	655.68	663.77	655.68	663.76	311530000
1996-09-10	663.76	665.57	661.55	663.81	372960000
1996-09-11	663.81	667.73	661.79	667.28	376880000
1996-09-12	667.28	673.07	667.28	671.15	398820000
1996-09-13	671.15	681.39	671.15	680.54	488360000
1996-09-16	680.54	686.48	680.53	683.98	430080000
1996-09-17	683.98	685.8	679.96	682.94	449850000
1996-09-18	682.94	683.77	679.75	681.47	396600000
1996-09-19	681.47	684.07	679.06	683	398580000
1996-09-20	683	687.07	683	687.03	519420000
1996-09-23	687.03	687.03	681.01	686.48	297760000
1996-09-24	686.48	690.88	683.54	685.61	460150000
1996-09-25	685.61	688.26	684.92	685.83	451710000
1996-09-26	685.83	690.15	683.77	685.86	500870000
1996-09-27	685.86	687.11	683.73	686.19	414760000
1996-09-30	686.19	690.11	686.03	687.33	388570000
1996-10-01	687.31	689.54	684.44	689.08	421550000
1996-10-02	689.08	694.82	689.08	694.01	440130000
1996-10-03	694.01	694.81	691.78	692.78	386500000
1996-10-04	692.78	701.74	692.78	701.46	463940000
1996-10-07	701.46	704.17	701.39	703.34	380750000
1996-10-08	703.34	705.76	699.88	700.64	435070000
1996-10-09	700.64	702.36	694.42	696.74	408450000
1996-10-10	696.74	696.82	693.34	694.61	394950000
1996-10-11	694.61	700.67	694.61	700.66	396050000
1996-10-14	700.66	705.16	700.66	703.54	322000000
1996-10-15	703.54	708.07	699.07	702.57	458980000
1996-10-16	702.57	704.42	699.15	704.41	441410000
1996-10-17	705	708.52	704.76	706.99	478550000
1996-10-18	706.99	711.04	706.11	710.82	473020000
1996-10-21	710.82	714.1	707.71	709.85	414630000
1996-10-22	709.85	709.85	704.55	706.57	410790000
1996-10-23	706.57	707.31	700.98	707.27	442170000
1996-10-24	707.27	708.25	702.11	702.29	418970000
1996-10-25	702.29	704.11	700.53	700.92	367640000
1996-10-28	700.92	705.4	697.25	697.26	383620000
1996-10-29	697.26	703.25	696.22	701.5	443890000
1996-10-30	701.5	703.44	700.05	700.9	437770000
1996-10-31	700.9	706.61	700.35	705.27	482840000
1996-11-01	705.27	708.6	701.3	703.77	465510000
1996-11-04	703.77	707.02	702.84	706.73	398790000
1996-11-05	706.73	714.56	706.73	714.14	486660000
1996-11-06	714.14	724.6	712.83	724.59	509600000
1996-11-07	724.59	729.49	722.23	727.65	502530000
1996-11-08	727.65	730.82	725.22	730.82	402320000
1996-11-11	730.82	732.6	729.94	731.87	353960000
1996-11-12	731.87	733.04	728.2	729.56	471740000
1996-11-13	729.56	732.11	728.03	731.13	429840000
1996-11-14	731.13	735.99	729.2	735.88	480350000
1996-11-15	735.88	741.92	735.15	737.62	529100000
1996-11-18	737.62	739.24	734.39	737.02	388520000
1996-11-19	737.02	742.18	736.87	742.16	461980000
1996-11-20	742.16	746.99	740.4	743.95	497900000
1996-11-21	743.95	745.2	741.08	742.75	464430000
1996-11-22	742.75	748.73	742.75	748.73	525210000
1996-11-25	748.73	757.05	747.99	757.03	475260000
1996-11-26	757.03	762.12	752.83	755.96	527380000
1996-11-27	755.96	757.3	753.18	755	377780000
1996-11-29	755	758.27	755	757.02	14990000
1996-12-02	757.02	757.03	751.49	756.56	412520000
1996-12-03	756.56	761.75	747.58	748.28	516160000
1996-12-04	748.28	748.4	738.46	745.1	498240000
1996-12-05	745.1	747.65	742.61	744.38	483710000
1996-12-06	744.38	744.38	726.89	739.6	500860000
1996-12-09	739.6	749.76	739.6	749.76	381570000
1996-12-10	749.76	753.43	747.02	747.54	446120000
1996-12-11	747.54	747.54	732.75	740.73	494210000
1996-12-12	740.73	744.86	729.3	729.3	492920000
1996-12-13	729.33	731.4	721.97	728.64	458540000
1996-12-16	728.64	732.68	719.4	720.98	447560000
1996-12-17	720.98	727.67	716.69	726.04	519840000
1996-12-18	726.04	732.76	726.04	731.54	500490000
1996-12-19	731.54	746.06	731.54	745.76	526410000
1996-12-20	745.76	755.41	745.76	748.87	654340000
1996-12-23	748.87	750.4	743.28	746.92	343280000
1996-12-24	746.92	751.03	746.92	751.03	165140000
1996-12-26	751.03	757.07	751.02	755.82	254630000
1996-12-27	755.82	758.75	754.82	756.79	253810000
1996-12-30	756.79	759.2	752.73	753.85	339060000
1996-12-31	753.85	753.95	740.74	740.74	399760000
1997-01-02	740.74	742.81	729.55	737.01	463230000
1997-01-03	737.01	748.24	737.01	748.03	452970000
1997-01-06	748.03	753.31	743.82	747.65	531350000
1997-01-07	747.65	753.26	742.18	753.23	538220000
1997-01-08	753.23	755.72	747.71	748.41	557510000
1997-01-09	748.41	757.68	748.41	754.85	555370000
1997-01-10	754.85	759.65	746.92	759.5	545850000
1997-01-13	759.5	762.85	756.69	759.51	445400000
1997-01-14	759.51	772.04	759.51	768.86	531600000
1997-01-15	768.86	770.95	763.72	767.2	524990000
1997-01-16	767.2	772.05	765.25	769.75	537290000
1997-01-17	769.75	776.37	769.72	776.17	534640000
1997-01-20	776.17	780.08	774.19	776.7	440470000
1997-01-21	776.7	783.72	772	782.72	571280000
1997-01-22	782.72	786.23	779.56	786.23	589230000
1997-01-23	786.23	794.67	776.64	777.56	685070000
1997-01-24	777.56	778.21	768.17	770.52	542920000
1997-01-27	770.52	771.43	764.18	765.02	445760000
1997-01-28	765.02	776.32	761.75	765.02	541580000
1997-01-29	765.02	772.7	765.02	772.5	498390000
1997-01-30	772.5	784.17	772.5	784.17	524160000
1997-01-31	784.17	791.86	784.17	786.16	578550000
1997-02-03	786.16	787.14	783.12	786.73	463600000
1997-02-04	786.73	789.28	783.68	789.26	506530000
1997-02-05	789.26	792.71	773.43	778.28	580520000
1997-02-06	778.28	780.35	774.45	780.15	519660000
1997-02-07	780.15	789.72	778.19	789.56	540910000
1997-02-10	789.56	793.46	784.69	785.43	471590000
1997-02-11	785.43	789.6	780.95	789.59	483090000
1997-02-12	789.59	802.77	789.59	802.77	563890000
1997-02-13	802.77	812.93	802.77	811.82	593710000
1997-02-14	811.82	812.2	808.15	808.48	491540000
1997-02-18	808.48	816.29	806.34	816.29	474110000
1997-02-19	816.29	817.68	811.2	812.49	519350000
1997-02-20	812.49	812.49	800.35	802.8	492220000
1997-02-21	802.8	804.94	799.99	801.77	478450000
1997-02-24	801.77	810.64	798.42	810.28	462450000
1997-02-25	810.28	812.85	807.65	812.03	527450000
1997-02-26	812.1	812.7	798.13	805.68	573920000
1997-02-27	805.68	805.68	795.06	795.07	464660000
1997-02-28	795.07	795.7	788.5	790.82	508280000
1997-03-03	790.82	795.31	785.66	795.31	437220000
1997-03-04	795.31	798.93	789.98	790.95	537890000
1997-03-05	790.95	801.99	790.95	801.99	532500000
1997-03-06	801.99	804.11	797.5	798.56	540310000
1997-03-07	798.56	808.19	798.56	804.97	508270000
1997-03-10	804.97	813.66	803.66	813.65	468780000
1997-03-11	813.65	814.9	810.77	811.34	493250000
1997-03-12	811.34	811.34	801.07	804.26	490200000
1997-03-13	804.26	804.26	789.44	789.56	507560000
1997-03-14	789.56	796.88	789.56	793.17	491540000
1997-03-17	793.17	796.28	782.98	795.71	495260000
1997-03-18	795.71	797.18	785.47	789.66	467330000
1997-03-19	789.66	791.59	780.03	785.77	535580000
1997-03-20	785.77	786.29	778.04	782.65	497480000
1997-03-21	782.65	786.44	782.65	784.1	638760000
1997-03-24	784.1	791.01	780.79	790.89	451970000
1997-03-25	790.89	798.11	788.39	789.07	487520000
1997-03-26	789.07	794.89	786.77	790.5	506670000
1997-03-27	790.5	792.58	767.32	773.88	476790000
1997-03-31	773.88	773.88	756.13	757.12	555880000
1997-04-01	757.12	761.49	751.26	759.64	515770000
1997-04-02	759.64	759.65	747.59	750.11	478210000
1997-04-03	750.11	751.04	744.4	750.32	498010000
1997-04-04	750.32	757.9	744.04	757.9	544580000
1997-04-07	757.9	764.82	757.9	762.13	453790000
1997-04-08	762.13	766.25	758.36	766.12	450790000
1997-04-09	766.12	769.53	759.15	760.6	451500000
1997-04-10	760.6	763.73	757.65	758.34	421790000
1997-04-11	758.34	758.34	737.64	737.65	444380000
1997-04-14	737.65	743.73	733.54	743.73	406800000
1997-04-15	743.73	754.72	743.73	754.72	507370000
1997-04-16	754.72	763.53	751.99	763.53	498820000
1997-04-17	763.53	768.55	760.49	761.77	503760000
1997-04-18	761.77	767.93	761.77	766.34	468940000
1997-04-21	766.34	767.39	756.38	760.37	397300000
1997-04-22	760.37	774.64	759.9	774.61	507500000
1997-04-23	774.61	778.19	771.9	773.64	489350000
1997-04-24	773.64	779.89	769.72	771.18	493640000
1997-04-25	771.18	771.18	764.63	765.37	414350000
1997-04-28	765.37	773.89	763.3	772.96	404470000
1997-04-29	772.96	794.44	772.96	794.05	547690000
1997-04-30	794.05	804.13	791.21	801.34	556070000
1997-05-01	801.34	802.95	793.21	798.53	460380000
1997-05-02	798.53	812.99	798.53	812.97	499770000
1997-05-05	812.97	830.29	811.8	830.29	549410000
1997-05-06	830.24	832.29	824.7	827.76	603680000
1997-05-07	827.76	827.76	814.7	815.62	500580000
1997-05-08	815.62	829.09	811.84	820.26	534120000
1997-05-09	820.26	827.69	815.78	824.78	455690000
1997-05-12	824.78	838.56	824.78	837.66	459370000
1997-05-13	837.66	838.49	829.12	833.13	489760000
1997-05-14	833.13	841.29	833.13	836.04	504960000
1997-05-15	836.04	842.45	833.34	841.88	458170000
1997-05-16	841.88	841.88	829.15	829.75	486780000
1997-05-19	829.75	835.92	828.87	833.27	345140000
1997-05-20	833.27	841.96	826.41	841.66	450850000
1997-05-21	841.66	846.87	835.22	839.35	540730000
1997-05-22	839.35	841.91	833.86	835.66	426940000
1997-05-23	835.66	848.49	835.66	847.03	417030000
1997-05-27	847.03	851.53	840.96	849.71	436150000
1997-05-28	849.71	850.95	843.21	847.21	487340000
1997-05-29	847.21	848.96	842.61	844.08	462600000
1997-05-30	844.08	851.87	831.87	848.28	537200000
1997-06-02	848.28	851.34	844.61	846.36	435950000
1997-06-03	846.36	850.56	841.51	845.48	527120000
1997-06-04	845.48	845.55	838.82	840.11	466690000
1997-06-05	840.11	848.89	840.11	843.43	452610000
1997-06-06	843.43	859.24	843.36	858.01	488940000
1997-06-09	858.01	865.14	858.01	862.91	465810000
1997-06-10	862.91	870.05	862.18	865.27	526980000
1997-06-11	865.27	870.66	865.15	869.57	513740000
1997-06-12	869.57	884.34	869.01	883.46	592730000
1997-06-13	883.48	894.69	883.48	893.27	575810000
1997-06-16	893.27	895.17	891.21	893.9	414280000
1997-06-17	893.9	897.6	886.19	894.42	543010000
1997-06-18	894.42	894.42	887.03	889.06	491740000
1997-06-19	889.06	900.09	888.99	897.99	536940000
1997-06-20	897.99	901.77	897.77	898.7	653110000
1997-06-23	898.7	898.7	878.43	878.62	492940000
1997-06-24	878.62	896.75	878.62	896.34	542650000
1997-06-25	896.34	902.09	882.24	888.99	603040000
1997-06-26	888.99	893.21	879.32	883.68	499780000
1997-06-27	883.68	894.7	883.68	887.3	472540000
1997-06-30	887.3	892.62	879.82	885.14	561540000
1997-07-01	885.14	893.88	884.54	891.03	544190000
1997-07-02	891.03	904.05	891.03	904.03	526970000
1997-07-03	904.03	917.82	904.03	916.92	374680000
1997-07-07	916.92	923.26	909.69	912.2	518780000
1997-07-08	912.2	918.76	911.56	918.75	526010000
1997-07-09	918.75	922.03	902.48	907.54	589110000
1997-07-10	907.54	916.54	904.31	913.78	551340000
1997-07-11	913.78	919.74	913.11	916.68	500050000
1997-07-14	916.68	921.78	912.02	918.38	485960000
1997-07-15	918.38	926.15	914.52	925.76	598370000
1997-07-16	925.76	939.32	925.76	936.59	647390000
1997-07-17	936.59	936.96	927.9	931.61	629250000
1997-07-18	931.61	931.61	912.9	915.3	589710000
1997-07-21	915.3	915.38	907.12	912.94	459500000
1997-07-22	912.94	934.38	912.94	933.98	579590000
1997-07-23	933.98	941.8	933.98	936.56	616930000
1997-07-24	936.56	941.51	926.91	940.3	571020000
1997-07-25	940.3	945.65	936.09	938.79	521510000
1997-07-28	938.79	942.97	935.19	936.45	466920000
1997-07-29	936.45	942.96	932.56	942.29	544540000
1997-07-30	942.29	953.98	941.98	952.29	568470000
1997-07-31	952.29	957.73	948.89	954.31	547830000
1997-08-01	954.29	955.35	939.04	947.14	513750000
1997-08-04	947.14	953.18	943.6	950.3	456000000
1997-08-05	950.3	954.21	948.92	952.37	525710000
1997-08-06	952.37	962.43	949.45	960.32	565200000
1997-08-07	960.32	964.17	950.87	951.19	576030000
1997-08-08	951.19	951.19	925.74	933.54	563420000
1997-08-11	933.54	938.5	925.39	937	480340000
1997-08-12	937	942.99	925.66	926.53	499310000
1997-08-13	926.53	935.77	916.54	922.02	587210000
1997-08-14	922.02	930.07	916.92	924.77	530460000
1997-08-15	924.77	924.77	900.81	900.81	537820000
1997-08-18	900.81	912.57	893.34	912.49	514330000
1997-08-19	912.49	926.01	912.49	926.01	545630000
1997-08-20	926.01	939.35	924.58	939.35	521270000
1997-08-21	939.35	939.47	921.35	925.05	499000000
1997-08-22	925.05	925.05	905.42	923.54	460160000
1997-08-25	923.55	930.93	917.29	920.16	388990000
1997-08-26	920.16	922.47	911.72	913.02	449110000
1997-08-27	913.02	916.23	903.83	913.7	492150000
1997-08-28	913.7	915.9	898.65	903.67	486300000
1997-08-29	903.67	907.28	896.82	899.47	413910000
1997-09-02	899.47	927.58	899.47	927.58	491870000
1997-09-03	927.58	935.9	926.87	927.86	549060000
1997-09-04	927.86	933.36	925.59	930.87	559310000
1997-09-05	930.87	940.37	924.05	929.05	536400000
1997-09-08	929.05	936.5	929.05	931.2	466430000
1997-09-09	931.2	938.9	927.28	933.62	502200000
1997-09-10	933.62	933.62	918.76	919.03	517620000
1997-09-11	919.03	919.03	902.56	912.59	575020000
1997-09-12	912.59	925.05	906.7	923.91	544150000
1997-09-15	923.91	928.9	919.41	919.77	468030000
1997-09-16	919.77	947.66	919.77	945.64	636380000
1997-09-17	945.64	950.29	941.99	943	590550000
1997-09-18	943	958.19	943	947.29	566830000
1997-09-19	947.29	952.35	943.9	950.51	631040000
1997-09-22	950.51	960.59	950.51	955.43	490900000
1997-09-23	955.43	955.78	948.07	951.93	522930000
1997-09-24	951.93	959.78	944.07	944.48	639460000
1997-09-25	944.48	947	937.38	937.91	524880000
1997-09-26	937.91	946.44	937.91	945.22	505340000
1997-09-29	945.22	953.96	941.94	953.34	477100000
1997-09-30	953.34	955.17	947.28	947.28	587500000
1997-10-01	947.28	956.71	947.28	955.41	598660000
1997-10-02	955.41	960.46	952.94	960.46	474760000
1997-10-03	960.46	975.47	955.13	965.03	623370000
1997-10-06	965.03	974.16	965.03	972.69	495620000
1997-10-07	972.69	983.12	971.95	983.12	551970000
1997-10-08	983.12	983.12	968.65	973.84	573110000
1997-10-09	973.84	974.72	963.34	970.62	551840000
1997-10-10	970.62	970.62	963.42	966.98	500680000
1997-10-13	966.98	973.46	966.95	968.1	354800000
1997-10-14	968.1	972.86	961.87	970.28	510330000
1997-10-15	970.28	970.28	962.75	965.72	505310000
1997-10-16	965.72	973.38	950.77	955.25	597010000
1997-10-17	955.23	955.23	931.58	944.16	624980000
1997-10-20	944.16	955.72	941.43	955.61	483880000
1997-10-21	955.61	972.56	955.61	972.28	582310000
1997-10-22	972.28	972.61	965.66	968.49	613490000
1997-10-23	968.49	968.49	944.16	950.69	673270000
1997-10-24	950.69	960.04	937.55	941.64	677630000
1997-10-27	941.64	941.64	876.73	876.99	693730000
1997-10-28	876.99	923.09	855.27	921.85	1202550000
1997-10-29	921.85	935.24	913.88	919.16	777660000
1997-10-30	919.16	923.28	903.68	903.68	712230000
1997-10-31	903.68	919.93	903.68	914.62	638070000
1997-11-03	914.62	939.02	914.62	938.99	564740000
1997-11-04	938.99	941.4	932.66	940.76	541590000
1997-11-05	940.76	949.62	938.16	942.76	565680000
1997-11-06	942.76	942.85	934.16	938.03	522890000
1997-11-07	938.03	938.03	915.39	927.51	569980000
1997-11-10	927.51	935.9	920.26	921.13	464140000
1997-11-11	921.13	928.29	919.63	923.78	435660000
1997-11-12	923.78	923.88	905.34	905.96	585340000
1997-11-13	905.96	917.79	900.61	916.66	653960000
1997-11-14	916.66	930.44	915.34	928.35	635760000
1997-11-17	928.35	949.66	928.35	946.2	576540000
1997-11-18	946.2	947.65	937.43	938.23	521380000
1997-11-19	938.23	947.28	934.83	944.59	542720000
1997-11-20	944.59	961.83	944.59	958.98	602610000
1997-11-21	958.98	964.55	954.6	963.09	611000000
1997-11-24	963.09	963.09	945.22	946.67	514920000
1997-11-25	946.67	954.47	944.71	950.82	587890000
1997-11-26	950.82	956.47	950.82	951.64	487750000
1997-11-28	951.64	959.13	951.64	955.4	189070000
1997-12-01	955.4	974.77	955.4	974.77	590300000
1997-12-02	974.78	976.2	969.83	971.68	576120000
1997-12-03	971.68	980.81	966.16	976.77	624610000
1997-12-04	976.77	983.36	971.37	973.1	633470000
1997-12-05	973.1	986.25	969.1	983.79	563590000
1997-12-08	983.79	985.67	979.57	982.37	490320000
1997-12-09	982.37	982.37	973.81	975.78	539130000
1997-12-10	975.78	975.78	962.68	969.79	602290000
1997-12-11	969.79	969.79	951.89	954.94	631770000
1997-12-12	954.94	961.32	947	953.39	579280000
1997-12-15	953.39	965.96	953.39	963.39	597150000
1997-12-16	963.39	973	963.39	968.04	623320000
1997-12-17	968.04	974.3	964.25	965.54	618900000
1997-12-18	965.54	965.54	950.55	955.3	618870000
1997-12-19	955.3	955.3	924.92	946.78	793200000
1997-12-22	946.78	956.73	946.25	953.7	530670000
1997-12-23	953.7	954.51	938.91	939.13	515070000
1997-12-24	939.13	942.88	932.7	932.7	265980000
1997-12-26	932.7	939.99	932.7	936.46	154900000
1997-12-29	936.46	953.95	936.46	953.35	443160000
1997-12-30	953.35	970.84	953.35	970.84	499500000
1997-12-31	970.84	975.02	967.41	970.43	467280000
1998-01-02	970.43	975.04	965.73	975.04	366730000
1998-01-05	975.04	982.63	969	977.07	628070000
1998-01-06	977.07	977.07	962.68	966.58	618360000
1998-01-07	966.58	966.58	952.67	964	667390000
1998-01-08	964	964	955.04	956.05	652140000
1998-01-09	956.05	956.05	921.72	927.69	746420000
1998-01-12	927.69	939.25	912.83	939.21	705450000
1998-01-13	939.21	952.14	939.21	952.12	646740000
1998-01-14	952.12	958.12	948	957.94	603280000
1998-01-15	957.94	957.94	950.27	950.73	569050000
1998-01-16	950.73	965.12	950.73	961.51	670080000
1998-01-20	961.51	978.6	961.48	978.6	644790000
1998-01-21	978.6	978.6	963.29	970.81	626160000
1998-01-22	970.81	970.81	959.49	963.04	646570000
1998-01-23	963.04	966.44	950.86	957.59	635770000
1998-01-26	957.59	963.04	954.24	956.95	555080000
1998-01-27	956.95	973.23	956.26	969.02	679140000
1998-01-28	969.02	978.63	969.02	977.46	708470000
1998-01-29	977.46	992.65	975.21	985.49	750760000
1998-01-30	985.49	987.41	979.63	980.28	613380000
1998-02-02	980.28	1002.48	980.28	1001.27	724320000
1998-02-03	1001.27	1006.13	996.9	1006	692120000
1998-02-04	1006	1009.52	999.43	1006.9	695420000
1998-02-05	1006.9	1013.51	1000.27	1003.54	703980000
1998-02-06	1003.54	1013.07	1003.36	1012.46	569650000
1998-02-09	1012.46	1015.33	1006.28	1010.74	524810000
1998-02-10	1010.74	1022.15	1010.71	1019.01	642800000
1998-02-11	1019.01	1020.71	1016.38	1020.01	599300000
1998-02-12	1020.01	1026.3	1008.55	1024.14	611480000
1998-02-13	1024.14	1024.14	1017.71	1020.09	531940000
1998-02-17	1020.09	1028.02	1020.09	1022.76	605890000
1998-02-18	1022.76	1032.08	1021.7	1032.08	606000000
1998-02-19	1032.08	1032.93	1026.62	1028.28	581820000
1998-02-20	1028.28	1034.21	1022.69	1034.21	594300000
1998-02-23	1034.21	1038.68	1031.76	1038.14	550730000
1998-02-24	1038.14	1038.73	1028.89	1030.56	589880000
1998-02-25	1030.56	1045.79	1030.56	1042.9	611350000
1998-02-26	1042.9	1048.68	1039.85	1048.67	646280000
1998-02-27	1048.67	1051.66	1044.4	1049.34	574480000
1998-03-02	1049.34	1053.98	1044.7	1047.7	591470000
1998-03-03	1047.7	1052.02	1043.41	1052.02	612360000
1998-03-04	1052.02	1052.02	1042.74	1047.33	644280000
1998-03-05	1047.33	1047.33	1030.87	1035.05	648270000
1998-03-06	1035.05	1055.69	1035.05	1055.69	665500000
1998-03-09	1055.69	1058.55	1050.02	1052.31	624700000
1998-03-10	1052.31	1064.59	1052.31	1064.25	631920000
1998-03-11	1064.25	1069.18	1064.22	1068.47	655260000
1998-03-12	1068.47	1071.87	1063.54	1069.92	594940000
1998-03-13	1069.92	1075.86	1066.57	1068.61	597800000
1998-03-16	1068.61	1079.46	1068.61	1079.27	548980000
1998-03-17	1079.27	1080.52	1073.29	1080.45	680960000
1998-03-18	1080.45	1085.52	1077.77	1085.52	632690000
1998-03-19	1085.52	1089.74	1084.3	1089.74	598240000
1998-03-20	1089.74	1101.04	1089.39	1099.16	717310000
1998-03-23	1099.16	1101.16	1094.25	1095.55	631350000
1998-03-24	1095.55	1106.75	1095.55	1105.65	605720000
1998-03-25	1105.65	1113.07	1092.84	1101.93	676550000
1998-03-26	1101.93	1106.28	1097	1100.8	606770000
1998-03-27	1100.8	1107.18	1091.14	1095.44	582190000
1998-03-30	1095.44	1099.1	1090.02	1093.6	497400000
1998-03-31	1093.55	1110.13	1093.55	1101.75	674930000
1998-04-01	1101.75	1109.19	1095.29	1108.15	677310000
1998-04-02	1108.15	1121.01	1107.89	1120.01	674340000
1998-04-03	1120.01	1126.36	1118.12	1122.7	653880000
1998-04-06	1122.7	1131.99	1121.37	1121.38	625810000
1998-04-07	1121.38	1121.38	1102.44	1109.55	670760000
1998-04-08	1109.55	1111.6	1098.21	1101.65	616330000
1998-04-09	1101.65	1111.45	1101.65	1110.67	548940000
1998-04-13	1110.67	1110.75	1100.6	1109.69	564480000
1998-04-14	1109.69	1115.95	1109.48	1115.75	613730000
1998-04-15	1115.75	1119.9	1112.24	1119.32	685020000
1998-04-16	1119.32	1119.32	1105.27	1108.17	699570000
1998-04-17	1108.17	1122.72	1104.95	1122.72	672290000
1998-04-20	1122.72	1124.88	1118.43	1123.65	595190000
1998-04-21	1123.65	1129.65	1119.54	1126.67	675640000
1998-04-22	1126.67	1132.98	1126.29	1130.54	696740000
1998-04-23	1130.54	1130.54	1117.49	1119.58	653190000
1998-04-24	1119.58	1122.81	1104.77	1107.9	633890000
1998-04-27	1107.9	1107.9	1076.7	1086.54	685960000
1998-04-28	1086.54	1095.94	1081.49	1085.11	678600000
1998-04-29	1085.11	1098.24	1084.65	1094.62	638790000
1998-04-30	1094.63	1116.97	1094.63	1111.75	695600000
1998-05-01	1111.75	1121.02	1111.75	1121	581970000
1998-05-04	1121	1130.52	1121	1122.07	551700000
1998-05-05	1122.07	1122.07	1111.16	1115.5	583630000
1998-05-06	1115.5	1118.39	1104.64	1104.92	606540000
1998-05-07	1104.92	1105.58	1094.59	1095.14	582240000
1998-05-08	1095.14	1111.42	1094.53	1108.14	567890000
1998-05-11	1108.14	1119.13	1103.72	1106.64	560840000
1998-05-12	1106.64	1115.96	1102.78	1115.79	604420000
1998-05-13	1115.79	1122.22	1114.93	1118.86	600010000
1998-05-14	1118.86	1124.03	1112.43	1117.37	578380000
1998-05-15	1117.37	1118.66	1107.11	1108.73	621990000
1998-05-18	1108.73	1112.44	1097.99	1105.82	519100000
1998-05-19	1105.82	1113.5	1105.82	1109.52	566020000
1998-05-20	1109.52	1119.08	1107.51	1119.06	587240000
1998-05-21	1119.06	1124.45	1111.94	1114.64	551970000
1998-05-22	1114.64	1116.89	1107.99	1110.47	444070000
1998-05-26	1110.47	1116.79	1094.01	1094.02	541410000
1998-05-27	1094.02	1094.44	1074.39	1092.23	682040000
1998-05-28	1092.23	1099.73	1089.06	1097.6	588900000
1998-05-29	1097.6	1104.16	1090.82	1090.82	556780000
1998-06-01	1090.82	1097.85	1084.22	1090.98	537660000
1998-06-02	1090.98	1098.71	1089.67	1093.22	590930000
1998-06-03	1093.22	1097.43	1081.09	1082.73	584480000
1998-06-04	1082.73	1095.93	1078.1	1094.83	577470000
1998-06-05	1095.1	1113.88	1094.83	1113.86	558440000
1998-06-08	1113.86	1119.7	1113.31	1115.72	543390000
1998-06-09	1115.72	1119.92	1111.31	1118.41	563610000
1998-06-10	1118.41	1126	1110.27	1112.28	609410000
1998-06-11	1112.28	1114.2	1094.28	1094.58	627470000
1998-06-12	1094.58	1098.84	1080.83	1098.84	633300000
1998-06-15	1098.84	1098.84	1077.01	1077.01	595820000
1998-06-16	1077.01	1087.59	1074.67	1087.59	664600000
1998-06-17	1087.59	1112.87	1087.58	1107.11	744400000
1998-06-18	1107.11	1109.36	1103.71	1106.37	590440000
1998-06-19	1106.37	1111.25	1097.1	1100.65	715500000
1998-06-22	1100.65	1109.01	1099.42	1103.21	531550000
1998-06-23	1103.21	1119.49	1103.21	1119.49	657100000
1998-06-24	1119.49	1134.4	1115.1	1132.88	714900000
1998-06-25	1132.88	1142.04	1127.6	1129.28	669900000
1998-06-26	1129.28	1136.83	1129.28	1133.2	520050000
1998-06-29	1133.2	1145.15	1133.2	1138.49	564350000
1998-06-30	1138.49	1140.8	1131.98	1133.84	757200000
1998-07-01	1133.84	1148.56	1133.84	1148.56	701600000
1998-07-02	1148.56	1148.56	1142.99	1146.42	510210000
1998-07-06	1146.42	1157.33	1145.03	1157.33	514750000
1998-07-07	1157.33	1159.81	1152.85	1154.66	624890000
1998-07-08	1154.66	1166.89	1154.66	1166.38	607230000
1998-07-09	1166.38	1166.38	1156.03	1158.56	663600000
1998-07-10	1158.57	1166.93	1150.88	1164.33	576080000
1998-07-13	1164.33	1166.98	1160.21	1165.19	574880000
1998-07-14	1165.19	1179.76	1165.19	1177.58	700300000
1998-07-15	1177.58	1181.48	1174.73	1174.81	723900000
1998-07-16	1174.81	1184.02	1170.4	1183.99	677800000
1998-07-17	1183.99	1188.1	1182.42	1186.75	618030000
1998-07-20	1186.75	1190.58	1179.19	1184.1	560580000
1998-07-21	1184.1	1187.37	1163.05	1165.07	659700000
1998-07-22	1165.07	1167.67	1155.2	1164.08	739800000
1998-07-23	1164.08	1164.35	1139.75	1139.75	741600000
1998-07-24	1139.75	1150.14	1129.11	1140.8	698600000
1998-07-27	1140.8	1147.27	1128.19	1147.27	619990000
1998-07-28	1147.27	1147.27	1119.44	1130.24	703600000
1998-07-29	1130.24	1138.56	1121.98	1125.21	644350000
1998-07-30	1125.21	1143.07	1125.21	1142.95	687400000
1998-07-31	1142.95	1142.97	1114.3	1120.67	645910000
1998-08-03	1120.67	1121.79	1110.39	1112.44	620400000
1998-08-04	1112.44	1119.73	1071.82	1072.12	852600000
1998-08-05	1072.12	1084.8	1057.35	1081.43	851600000
1998-08-06	1081.43	1090.95	1074.94	1089.63	768400000
1998-08-07	1089.63	1102.54	1084.72	1089.45	759100000
1998-08-10	1089.45	1092.82	1081.76	1083.14	579180000
1998-08-11	1083.14	1083.14	1054	1068.98	774400000
1998-08-12	1068.98	1084.7	1068.98	1084.22	711700000
1998-08-13	1084.22	1091.5	1074.91	1074.91	660700000
1998-08-14	1074.91	1083.92	1057.22	1062.75	644030000
1998-08-17	1062.75	1083.67	1055.08	1083.67	584380000
1998-08-18	1083.67	1101.72	1083.67	1101.2	690600000
1998-08-19	1101.2	1106.32	1094.93	1098.06	633630000
1998-08-20	1098.06	1098.79	1089.55	1091.6	621630000
1998-08-21	1091.6	1091.6	1054.92	1081.24	725700000
1998-08-24	1081.24	1093.82	1081.24	1088.14	558100000
1998-08-25	1088.14	1106.64	1085.53	1092.85	664900000
1998-08-26	1092.85	1092.85	1075.91	1084.19	674100000
1998-08-27	1084.19	1084.19	1037.61	1042.59	938600000
1998-08-28	1042.59	1051.8	1021.04	1027.14	840300000
1998-08-31	1027.14	1033.47	957.28	957.28	917500000
1998-09-01	957.28	1000.71	939.98	994.26	1216600000
1998-09-02	994.26	1013.19	988.4	990.48	894600000
1998-09-03	990.47	990.47	969.32	982.26	880500000
1998-09-04	982.26	991.41	956.51	973.89	780300000
1998-09-08	973.89	1023.46	973.89	1023.46	814800000
1998-09-09	1023.46	1027.72	1004.56	1006.2	704300000
1998-09-10	1006.2	1006.2	968.64	980.19	880300000
1998-09-11	980.19	1009.06	969.71	1009.06	819100000
1998-09-14	1009.06	1038.38	1009.06	1029.72	714400000
1998-09-15	1029.72	1037.9	1021.42	1037.68	724600000
1998-09-16	1037.68	1046.07	1029.31	1045.48	797500000
1998-09-17	1045.48	1045.48	1016.05	1018.87	694500000
1998-09-18	1018.87	1022.01	1011.86	1020.09	794700000
1998-09-21	1020.09	1026.02	993.82	1023.89	609880000
1998-09-22	1023.89	1033.89	1021.96	1029.63	694900000
1998-09-23	1029.63	1066.09	1029.63	1066.09	899700000
1998-09-24	1066.09	1066.11	1033.04	1042.72	805900000
1998-09-25	1042.72	1051.89	1028.49	1044.75	736800000
1998-09-28	1044.75	1061.46	1042.23	1048.69	690500000
1998-09-29	1048.69	1056.31	1039.88	1049.02	760100000
1998-09-30	1049.02	1049.02	1015.73	1017.01	800100000
1998-10-01	1017.01	1017.01	981.29	986.39	899700000
1998-10-02	986.39	1005.45	971.69	1002.6	902900000
1998-10-05	1002.6	1002.6	964.72	988.56	817500000
1998-10-06	988.56	1008.77	974.81	984.59	845700000
1998-10-07	984.59	995.66	957.15	970.68	977000000
1998-10-08	970.68	970.68	923.32	959.44	1114600000
1998-10-09	959.44	984.42	953.04	984.39	878100000
1998-10-12	984.39	1010.71	984.39	997.71	691100000
1998-10-13	997.71	1000.78	987.55	994.8	733300000
1998-10-14	994.8	1014.42	987.8	1005.53	791200000
1998-10-15	1005.53	1053.09	1000.12	1047.49	937600000
1998-10-16	1047.49	1062.65	1047.49	1056.42	1042200000
1998-10-19	1056.42	1065.21	1054.23	1062.39	738600000
1998-10-20	1062.39	1084.06	1060.61	1063.93	958200000
1998-10-21	1063.93	1073.61	1058.08	1069.92	745100000
1998-10-22	1069.92	1080.43	1061.47	1078.48	754900000
1998-10-23	1078.48	1078.48	1067.43	1070.67	637640000
1998-10-26	1070.67	1081.23	1068.17	1072.32	609910000
1998-10-27	1072.32	1087.08	1063.06	1065.34	764500000
1998-10-28	1065.34	1072.79	1059.65	1068.09	677500000
1998-10-29	1068.09	1086.11	1065.95	1085.93	699400000
1998-10-30	1085.93	1103.78	1085.93	1098.67	785000000
1998-11-02	1098.67	1114.44	1098.67	1111.6	753800000
1998-11-03	1111.6	1115.02	1106.42	1110.84	704300000
1998-11-04	1110.84	1127.18	1110.59	1118.67	861100000
1998-11-05	1118.67	1133.88	1109.55	1133.85	770200000
1998-11-06	1133.85	1141.3	1131.18	1141.01	683100000
1998-11-09	1141.01	1141.01	1123.17	1130.2	592990000
1998-11-10	1130.2	1135.37	1122.8	1128.26	671300000
1998-11-11	1128.26	1136.25	1117.4	1120.97	715700000
1998-11-12	1120.97	1126.57	1115.55	1117.69	662300000
1998-11-13	1117.69	1126.34	1116.76	1125.72	602270000
1998-11-16	1125.72	1138.72	1125.72	1135.87	615580000
1998-11-17	1135.87	1151.71	1129.67	1139.32	705200000
1998-11-18	1139.32	1144.52	1133.07	1144.48	652510000
1998-11-19	1144.48	1155.1	1144.42	1152.61	671000000
1998-11-20	1152.61	1163.55	1152.61	1163.55	721200000
1998-11-23	1163.55	1188.21	1163.55	1188.21	774100000
1998-11-24	1188.21	1191.3	1181.81	1182.99	766200000
1998-11-25	1182.99	1187.16	1179.37	1186.87	583580000
1998-11-27	1186.87	1192.97	1186.83	1192.33	256950000
1998-11-30	1192.33	1192.72	1163.63	1163.63	687900000
1998-12-01	1163.63	1175.89	1150.31	1175.28	789200000
1998-12-02	1175.28	1175.28	1157.76	1171.25	727400000
1998-12-03	1171.25	1176.99	1149.61	1150.14	799100000
1998-12-04	1150.14	1176.74	1150.14	1176.74	709700000
1998-12-07	1176.74	1188.96	1176.71	1187.7	671200000
1998-12-08	1187.7	1193.53	1172.78	1181.38	727700000
1998-12-09	1181.38	1185.22	1175.89	1183.49	694200000
1998-12-10	1183.49	1183.77	1163.75	1165.02	748600000
1998-12-11	1165.02	1167.89	1153.19	1166.46	688900000
1998-12-14	1166.46	1166.46	1136.89	1141.2	741800000
1998-12-15	1141.2	1162.83	1141.2	1162.83	777900000
1998-12-16	1162.83	1166.29	1154.69	1161.94	725500000
1998-12-17	1161.94	1180.03	1161.94	1179.98	739400000
1998-12-18	1179.98	1188.89	1178.27	1188.03	839600000
1998-12-21	1188.03	1210.88	1188.03	1202.84	744800000
1998-12-22	1202.84	1209.22	1192.72	1203.57	680500000
1998-12-23	1203.57	1229.89	1203.57	1228.54	697500000
1998-12-24	1228.54	1229.72	1224.85	1226.27	246980000
1998-12-28	1226.27	1231.52	1221.17	1225.49	531560000
1998-12-29	1225.49	1241.86	1220.78	1241.81	586490000
1998-12-30	1241.81	1244.93	1231.2	1231.93	594220000
1998-12-31	1231.93	1237.18	1224.96	1229.23	719200000
1999-01-04	1229.23	1248.81	1219.1	1228.1	877000000
1999-01-05	1228.1	1246.11	1228.1	1244.78	775000000
1999-01-06	1244.78	1272.5	1244.78	1272.34	986900000
1999-01-07	1272.34	1272.34	1257.68	1269.73	863000000
1999-01-08	1269.73	1278.24	1261.82	1275.09	937800000
1999-01-11	1275.09	1276.22	1253.34	1263.88	818000000
1999-01-12	1263.88	1264.45	1238.29	1239.51	800200000
1999-01-13	1239.51	1247.75	1205.46	1234.4	931500000
1999-01-14	1234.4	1236.81	1209.54	1212.19	797200000
1999-01-15	1212.19	1243.26	1212.19	1243.26	798100000
1999-01-19	1243.26	1253.27	1234.91	1252	785500000
1999-01-20	1252	1274.07	1251.54	1256.62	905700000
1999-01-21	1256.62	1256.94	1232.19	1235.16	871800000
1999-01-22	1235.16	1236.41	1217.97	1225.19	785900000
1999-01-25	1225.19	1233.98	1219.46	1233.98	723900000
1999-01-26	1233.98	1253.25	1233.98	1252.31	896400000
1999-01-27	1252.31	1262.61	1242.82	1243.17	893800000
1999-01-28	1243.17	1266.4	1243.17	1265.37	848800000
1999-01-29	1265.37	1280.37	1255.18	1279.64	917000000
1999-02-01	1279.64	1283.75	1271.31	1273	799400000
1999-02-02	1273	1273.49	1247.56	1261.99	845500000
1999-02-03	1261.99	1276.04	1255.27	1272.07	876500000
1999-02-04	1272.07	1272.23	1248.36	1248.49	854400000
1999-02-05	1248.49	1251.86	1232.28	1239.4	872000000
1999-02-08	1239.4	1246.93	1231.98	1243.77	705400000
1999-02-09	1243.77	1243.97	1215.63	1216.14	736000000
1999-02-10	1216.14	1226.78	1211.89	1223.55	721400000
1999-02-11	1223.55	1254.05	1223.19	1254.04	815800000
1999-02-12	1254.04	1254.04	1225.53	1230.13	691500000
1999-02-16	1230.13	1252.17	1230.13	1241.87	653760000
1999-02-17	1241.87	1249.31	1220.92	1224.03	735100000
1999-02-18	1224.03	1239.13	1220.7	1237.28	742400000
1999-02-19	1237.28	1247.91	1232.03	1239.22	700000000
1999-02-22	1239.22	1272.22	1239.22	1272.14	718500000
1999-02-23	1272.14	1280.38	1263.36	1271.18	781100000
1999-02-24	1271.18	1283.84	1251.94	1253.41	782000000
1999-02-25	1253.41	1253.41	1225.01	1245.02	740500000
1999-02-26	1245.02	1246.73	1226.24	1238.33	784600000
1999-03-01	1238.33	1238.7	1221.88	1236.16	699500000
1999-03-02	1236.16	1248.31	1221.87	1225.5	753600000
1999-03-03	1225.5	1231.63	1216.03	1227.7	751700000
1999-03-04	1227.7	1247.74	1227.7	1246.64	770900000
1999-03-05	1246.64	1275.73	1246.64	1275.47	834900000
1999-03-08	1275.47	1282.74	1271.58	1282.73	714600000
1999-03-09	1282.73	1293.74	1275.11	1279.84	803700000
1999-03-10	1279.84	1287.02	1275.16	1286.84	841900000
1999-03-11	1286.84	1306.43	1286.84	1297.68	904800000
1999-03-12	1297.68	1304.42	1289.17	1294.59	825800000
1999-03-15	1294.59	1307.47	1291.03	1307.26	727200000
1999-03-16	1307.26	1311.11	1302.29	1306.38	751900000
1999-03-17	1306.38	1306.55	1292.63	1297.82	752300000
1999-03-18	1297.82	1317.62	1294.75	1316.55	831000000
1999-03-19	1316.55	1323.82	1298.92	1299.29	914700000
1999-03-22	1299.29	1303.84	1294.26	1297.01	658200000
1999-03-23	1297.01	1297.01	1257.46	1262.14	811300000
1999-03-24	1262.14	1269.02	1256.43	1268.59	761900000
1999-03-25	1268.59	1289.99	1268.59	1289.99	784200000
1999-03-26	1289.99	1289.99	1277.25	1282.8	707200000
1999-03-29	1282.8	1311.76	1282.8	1310.17	747900000
1999-03-30	1310.17	1310.17	1295.47	1300.75	729000000
1999-03-31	1300.75	1313.6	1285.87	1286.37	924300000
1999-04-01	1286.37	1294.54	1282.56	1293.72	703000000
1999-04-05	1293.72	1321.12	1293.72	1321.12	695800000
1999-04-06	1321.12	1326.76	1311.07	1317.89	787500000
1999-04-07	1317.89	1329.58	1312.59	1326.89	816400000
1999-04-08	1326.89	1344.08	1321.6	1343.98	850500000
1999-04-09	1343.98	1351.22	1335.24	1348.35	716100000
1999-04-12	1348.35	1358.69	1333.48	1358.63	810800000
1999-04-13	1358.64	1362.38	1344.03	1349.82	810900000
1999-04-14	1349.82	1357.24	1326.41	1328.44	952000000
1999-04-15	1328.44	1332.41	1308.38	1322.85	1089800000
1999-04-16	1322.86	1325.03	1311.4	1319	1002300000
1999-04-19	1319	1340.1	1284.48	1289.48	1214400000
1999-04-20	1289.48	1306.3	1284.21	1306.17	985400000
1999-04-21	1306.17	1336.12	1301.84	1336.12	920000000
1999-04-22	1336.12	1358.84	1336.12	1358.82	927900000
1999-04-23	1358.83	1363.65	1348.45	1356.85	744900000
1999-04-26	1356.85	1363.56	1353.72	1360.04	712000000
1999-04-27	1360.04	1371.56	1356.55	1362.8	891700000
1999-04-28	1362.8	1368.62	1348.29	1350.91	951700000
1999-04-29	1350.91	1356.75	1336.81	1342.83	1003600000
1999-04-30	1342.83	1351.83	1314.58	1335.18	936500000
1999-05-03	1335.18	1354.63	1329.01	1354.63	811400000
1999-05-04	1354.63	1354.64	1330.64	1332	933100000
1999-05-05	1332	1347.32	1317.44	1347.31	913500000
1999-05-06	1347.31	1348.36	1322.56	1332.05	875400000
1999-05-07	1332.05	1345.99	1332.05	1345	814900000
1999-05-10	1345	1352.01	1334	1340.3	773300000
1999-05-11	1340.3	1360	1340.3	1355.61	836100000
1999-05-12	1355.61	1367.36	1333.1	1364	825500000
1999-05-13	1364	1375.98	1364	1367.56	796900000
1999-05-14	1367.56	1367.56	1332.63	1337.8	727800000
1999-05-17	1337.8	1339.95	1321.19	1339.49	665500000
1999-05-18	1339.49	1345.44	1323.46	1333.32	753400000
1999-05-19	1333.32	1344.23	1327.05	1344.23	801100000
1999-05-20	1344.23	1350.49	1338.83	1338.83	752200000
1999-05-21	1338.83	1340.88	1326.19	1330.29	686600000
1999-05-24	1330.29	1333.02	1303.53	1306.65	754700000
1999-05-25	1306.65	1317.52	1284.38	1284.4	826700000
1999-05-26	1284.4	1304.85	1278.43	1304.76	870800000
1999-05-27	1304.76	1304.76	1277.31	1281.41	811400000
1999-05-28	1281.41	1304	1281.41	1301.84	649960000
1999-06-01	1301.84	1301.84	1281.44	1294.26	683800000
1999-06-02	1294.26	1297.1	1277.47	1294.81	728000000
1999-06-03	1294.81	1304.15	1294.2	1299.54	719600000
1999-06-04	1299.54	1327.75	1299.54	1327.75	694500000
1999-06-07	1327.75	1336.42	1325.89	1334.52	664300000
1999-06-08	1334.52	1334.52	1312.83	1317.33	685900000
1999-06-09	1317.33	1326.01	1314.73	1318.64	662000000
1999-06-10	1318.64	1318.64	1293.28	1302.82	716500000
1999-06-11	1302.82	1311.97	1287.88	1293.64	698200000
1999-06-14	1293.64	1301.99	1292.2	1294	669400000
1999-06-15	1294	1310.76	1294	1301.16	696600000
1999-06-16	1301.16	1332.83	1301.16	1330.41	806800000
1999-06-17	1330.41	1343.54	1322.75	1339.9	700300000
1999-06-18	1339.9	1344.48	1333.52	1342.84	914500000
1999-06-21	1342.84	1349.06	1337.63	1349	686600000
1999-06-22	1349	1351.12	1335.52	1335.88	716500000
1999-06-23	1335.87	1335.88	1322.55	1333.06	731800000
1999-06-24	1333.06	1333.06	1308.47	1315.78	690400000
1999-06-25	1315.78	1329.13	1312.64	1315.31	623460000
1999-06-28	1315.31	1333.68	1315.31	1331.35	652910000
1999-06-29	1331.35	1351.51	1328.4	1351.45	820100000
1999-06-30	1351.45	1372.93	1338.78	1372.71	1117000000
1999-07-01	1372.71	1382.8	1360.8	1380.96	843400000
1999-07-02	1380.96	1391.22	1379.57	1391.22	613570000
1999-07-06	1391.22	1405.29	1387.08	1388.12	722900000
1999-07-07	1388.12	1395.88	1384.95	1395.86	791200000
1999-07-08	1395.86	1403.25	1386.69	1394.42	830600000
1999-07-09	1394.42	1403.28	1394.42	1403.28	701000000
1999-07-12	1403.28	1406.82	1394.7	1399.1	685300000
1999-07-13	1399.1	1399.1	1386.84	1393.56	736000000
1999-07-14	1393.56	1400.05	1386.51	1398.17	756100000
1999-07-15	1398.17	1409.84	1398.17	1409.62	818800000
1999-07-16	1409.62	1418.78	1407.07	1418.78	714100000
1999-07-19	1418.78	1420.33	1404.56	1407.65	642330000
1999-07-20	1407.65	1407.65	1375.15	1377.1	754800000
1999-07-21	1377.1	1386.66	1372.63	1379.29	785500000
1999-07-22	1379.29	1379.29	1353.98	1360.97	771700000
1999-07-23	1360.97	1367.41	1349.91	1356.94	630580000
1999-07-26	1356.94	1358.61	1346.2	1347.76	613450000
1999-07-27	1347.75	1368.7	1347.75	1362.84	723800000
1999-07-28	1362.84	1370.53	1355.54	1365.4	690900000
1999-07-29	1365.4	1365.4	1332.82	1341.03	770100000
1999-07-30	1341.03	1350.92	1328.49	1328.72	736800000
1999-08-02	1328.72	1344.69	1325.21	1328.05	649550000
1999-08-03	1328.05	1336.13	1314.91	1322.18	739600000
1999-08-04	1322.18	1330.16	1304.5	1305.33	789300000
1999-08-05	1305.33	1313.71	1287.23	1313.71	859300000
1999-08-06	1313.71	1316.74	1293.19	1300.29	698900000
1999-08-09	1300.29	1306.68	1295.99	1297.8	684300000
1999-08-10	1297.8	1298.62	1267.73	1281.43	836200000
1999-08-11	1281.43	1301.93	1281.43	1301.93	792300000
1999-08-12	1301.93	1313.61	1298.06	1298.16	745600000
1999-08-13	1298.16	1327.72	1298.16	1327.68	691700000
1999-08-16	1327.68	1331.05	1320.51	1330.77	583550000
1999-08-17	1330.77	1344.16	1328.76	1344.16	691500000
1999-08-18	1344.16	1344.16	1332.13	1332.84	682800000
1999-08-19	1332.84	1332.84	1315.35	1323.59	684200000
1999-08-20	1323.59	1336.61	1323.59	1336.61	661200000
1999-08-23	1336.61	1360.24	1336.61	1360.22	682600000
1999-08-24	1360.22	1373.32	1353.63	1363.5	732700000
1999-08-25	1363.5	1382.84	1359.2	1381.79	864600000
1999-08-26	1381.79	1381.79	1361.53	1362.01	719000000
1999-08-27	1362.01	1365.63	1347.35	1348.27	570050000
1999-08-30	1348.27	1350.7	1322.8	1324.02	597900000
1999-08-31	1324.02	1333.27	1306.96	1320.41	861700000
1999-09-01	1320.41	1331.18	1320.39	1331.07	708200000
1999-09-02	1331.07	1331.07	1304.88	1319.11	687100000
1999-09-03	1319.11	1357.74	1319.11	1357.24	663200000
1999-09-07	1357.24	1361.39	1349.59	1350.45	715300000
1999-09-08	1350.45	1355.18	1337.36	1344.15	791200000
1999-09-09	1344.15	1347.66	1333.91	1347.66	773900000
1999-09-10	1347.66	1357.62	1346.2	1351.66	808500000
1999-09-13	1351.66	1351.66	1341.7	1344.13	657900000
1999-09-14	1344.13	1344.18	1330.61	1336.29	734500000
1999-09-15	1336.29	1347.21	1317.97	1317.97	787300000
1999-09-16	1317.97	1322.51	1299.97	1318.48	739000000
1999-09-17	1318.48	1337.59	1318.48	1335.42	861900000
1999-09-20	1335.42	1338.38	1330.61	1335.53	568000000
1999-09-21	1335.52	1335.53	1301.97	1307.58	817300000
1999-09-22	1307.58	1316.18	1297.81	1310.51	822200000
1999-09-23	1310.51	1315.25	1277.3	1280.41	890800000
1999-09-24	1280.41	1281.17	1263.84	1277.36	872800000
1999-09-27	1277.36	1295.03	1277.36	1283.31	780600000
1999-09-28	1283.31	1285.55	1256.26	1282.2	885400000
1999-09-29	1282.2	1288.83	1268.16	1268.37	856000000
1999-09-30	1268.37	1291.31	1268.37	1282.71	1017600000
1999-10-01	1282.71	1283.17	1265.78	1282.81	896200000
1999-10-04	1282.81	1304.6	1282.81	1304.6	803300000
1999-10-05	1304.6	1316.41	1286.44	1301.35	965700000
1999-10-06	1301.35	1325.46	1301.35	1325.4	895200000
1999-10-07	1325.4	1328.05	1314.13	1317.64	827800000
1999-10-08	1317.64	1336.61	1311.88	1336.02	897300000
1999-10-11	1336.02	1339.23	1332.96	1335.21	655900000
1999-10-12	1335.21	1335.21	1311.8	1313.04	778300000
1999-10-13	1313.04	1313.04	1282.8	1285.55	821500000
1999-10-14	1285.55	1289.63	1267.62	1283.42	892300000
1999-10-15	1283.42	1283.42	1245.39	1247.41	912600000
1999-10-18	1247.41	1254.13	1233.7	1254.13	818700000
1999-10-19	1254.13	1279.32	1254.13	1261.32	905700000
1999-10-20	1261.32	1289.44	1261.32	1289.43	928800000
1999-10-21	1289.43	1289.43	1265.61	1283.61	1012500000
1999-10-22	1283.61	1308.81	1283.61	1301.65	959200000
1999-10-25	1301.65	1301.68	1286.07	1293.63	777000000
1999-10-26	1293.63	1303.46	1281.86	1281.91	878300000
1999-10-27	1281.91	1299.39	1280.48	1296.71	950100000
1999-10-28	1296.71	1342.47	1296.71	1342.44	1135100000
1999-10-29	1342.44	1373.17	1342.44	1362.93	1120500000
1999-11-01	1362.93	1367.3	1354.05	1354.12	861000000
1999-11-02	1354.12	1369.32	1346.41	1347.74	904500000
1999-11-03	1347.74	1360.33	1347.74	1354.93	914400000
1999-11-04	1354.93	1369.41	1354.93	1362.64	981700000
1999-11-05	1362.64	1387.48	1362.64	1370.23	1007300000
1999-11-08	1370.23	1380.78	1365.87	1377.01	806800000
1999-11-09	1377.01	1383.81	1361.45	1365.28	854300000
1999-11-10	1365.28	1379.18	1359.98	1373.46	984700000
1999-11-11	1373.46	1382.12	1372.19	1381.46	891300000
1999-11-12	1381.46	1396.12	1368.54	1396.06	900200000
1999-11-15	1396.06	1398.58	1392.28	1394.39	795700000
1999-11-16	1394.39	1420.36	1394.39	1420.07	942200000
1999-11-17	1420.07	1423.44	1410.69	1410.71	960000000
1999-11-18	1410.71	1425.31	1410.71	1424.94	1022800000
1999-11-19	1424.94	1424.94	1417.54	1422	893800000
1999-11-22	1422	1425	1412.4	1420.94	873500000
1999-11-23	1420.94	1423.91	1402.2	1404.64	926100000
1999-11-24	1404.64	1419.71	1399.17	1417.08	734800000
1999-11-26	1417.08	1425.24	1416.14	1416.62	312120000
1999-11-29	1416.62	1416.62	1404.15	1407.83	866100000
1999-11-30	1407.83	1410.59	1386.95	1388.91	951500000
1999-12-01	1388.91	1400.12	1387.38	1397.72	884000000
1999-12-02	1397.72	1409.04	1397.72	1409.04	900700000
1999-12-03	1409.04	1447.42	1409.04	1433.3	1006400000
1999-12-06	1433.3	1434.15	1418.25	1423.33	916800000
1999-12-07	1423.33	1426.81	1409.17	1409.17	1085800000
1999-12-08	1409.17	1415.66	1403.88	1403.88	957000000
1999-12-09	1403.88	1418.43	1391.47	1408.11	1122100000
1999-12-10	1408.11	1421.58	1405.65	1417.04	987200000
1999-12-13	1417.04	1421.58	1410.1	1415.22	977600000
1999-12-14	1415.22	1418.3	1401.59	1403.17	1027800000
1999-12-15	1403.17	1417.4	1396.2	1413.33	1033900000
1999-12-16	1413.32	1423.11	1408.35	1418.78	1070300000
1999-12-17	1418.78	1431.77	1418.78	1421.03	1349800000
1999-12-20	1421.03	1429.16	1411.1	1418.09	904600000
1999-12-21	1418.09	1436.47	1414.8	1433.43	963500000
1999-12-22	1433.43	1440.02	1429.13	1436.13	850000000
1999-12-23	1436.13	1461.44	1436.13	1458.34	728600000
1999-12-27	1458.34	1463.19	1450.83	1457.1	722600000
1999-12-28	1457.09	1462.68	1452.78	1457.66	655400000
1999-12-29	1457.66	1467.47	1457.66	1463.46	567860000
1999-12-30	1463.46	1473.1	1462.6	1464.47	554680000
1999-12-31	1464.47	1472.42	1458.19	1469.25	374050000
2000-01-03	1469.25	1478	1438.36	1455.22	931800000
2000-01-04	1455.22	1455.22	1397.43	1399.42	1009000000
2000-01-05	1399.42	1413.27	1377.68	1402.11	1085500000
2000-01-06	1402.11	1411.9	1392.1	1403.45	1092300000
2000-01-07	1403.45	1441.47	1400.73	1441.47	1225200000
2000-01-10	1441.47	1464.36	1441.47	1457.6	1064800000
2000-01-11	1457.6	1458.66	1434.42	1438.56	1014000000
2000-01-12	1438.56	1442.6	1427.08	1432.25	974600000
2000-01-13	1432.25	1454.2	1432.25	1449.68	1030400000
2000-01-14	1449.68	1473	1449.68	1465.15	1085900000
2000-01-18	1465.15	1465.15	1451.3	1455.14	1056700000
2000-01-19	1455.14	1461.39	1448.68	1455.9	1087800000
2000-01-20	1455.9	1465.71	1438.54	1445.57	1100700000
2000-01-21	1445.57	1453.18	1439.6	1441.36	1209800000
2000-01-24	1441.36	1454.09	1395.42	1401.53	1115800000
2000-01-25	1401.53	1414.26	1388.49	1410.03	1073700000
2000-01-26	1410.03	1412.73	1400.16	1404.09	1117300000
2000-01-27	1404.09	1418.86	1370.99	1398.56	1129500000
2000-01-28	1398.56	1398.56	1356.2	1360.16	1095800000
2000-01-31	1360.16	1394.48	1350.14	1394.46	993800000
2000-02-01	1394.46	1412.49	1384.79	1409.28	981000000
2000-02-02	1409.28	1420.61	1403.49	1409.12	1038600000
2000-02-03	1409.12	1425.78	1398.52	1424.97	1146500000
2000-02-04	1424.97	1435.91	1420.63	1424.37	1045100000
2000-02-07	1424.37	1427.15	1413.33	1424.24	918100000
2000-02-08	1424.24	1441.83	1424.24	1441.72	1047700000
2000-02-09	1441.72	1444.55	1411.65	1411.71	1050500000
2000-02-10	1411.7	1422.1	1406.43	1416.83	1058800000
2000-02-11	1416.83	1416.83	1378.89	1387.12	1025700000
2000-02-14	1387.12	1394.93	1380.53	1389.94	927300000
2000-02-15	1389.94	1407.72	1376.25	1402.05	1092100000
2000-02-16	1402.05	1404.55	1385.58	1387.67	1018800000
2000-02-17	1387.67	1399.88	1380.07	1388.26	1034800000
2000-02-18	1388.26	1388.59	1345.32	1346.09	1042300000
2000-02-22	1346.09	1358.11	1331.88	1352.17	980000000
2000-02-23	1352.17	1370.11	1342.44	1360.69	993700000
2000-02-24	1360.69	1364.8	1329.88	1353.43	1215000000
2000-02-25	1353.43	1362.14	1329.15	1333.36	1065200000
2000-02-28	1333.36	1360.82	1325.07	1348.05	1026500000
2000-02-29	1348.05	1369.63	1348.05	1366.42	1204300000
2000-03-01	1366.42	1383.46	1366.42	1379.19	1274100000
2000-03-02	1379.19	1386.56	1370.35	1381.76	1198600000
2000-03-03	1381.76	1410.88	1381.76	1409.17	1150300000
2000-03-06	1409.17	1409.74	1384.75	1391.28	1029000000
2000-03-07	1391.28	1399.21	1349.99	1355.62	1314100000
2000-03-08	1355.62	1373.79	1346.62	1366.7	1203000000
2000-03-09	1366.7	1401.82	1357.88	1401.69	1123000000
2000-03-10	1401.69	1413.46	1392.07	1395.07	1138800000
2000-03-13	1395.07	1398.39	1364.84	1383.62	1016100000
2000-03-14	1383.62	1395.15	1359.15	1359.15	1094000000
2000-03-15	1359.15	1397.99	1356.99	1392.14	1302800000
2000-03-16	1392.15	1458.47	1392.15	1458.47	1482300000
2000-03-17	1458.47	1477.33	1453.32	1464.47	1295100000
2000-03-20	1464.47	1470.3	1448.49	1456.63	920800000
2000-03-21	1456.63	1493.92	1446.06	1493.87	1065900000
2000-03-22	1493.87	1505.08	1487.33	1500.64	1075000000
2000-03-23	1500.64	1532.5	1492.39	1527.35	1078300000
2000-03-24	1527.35	1552.87	1516.83	1527.46	1052200000
2000-03-27	1527.46	1534.63	1518.46	1523.86	901000000
2000-03-28	1523.86	1527.36	1507.09	1507.73	959100000
2000-03-29	1507.73	1521.45	1497.45	1508.52	1061900000
2000-03-30	1508.52	1517.38	1474.63	1487.92	1193400000
2000-03-31	1487.92	1519.81	1484.38	1498.58	1227400000
2000-04-03	1498.58	1507.19	1486.96	1505.97	1021700000
2000-04-04	1505.98	1526.45	1416.41	1494.73	1515460000
2000-04-05	1494.73	1506.55	1478.05	1487.37	1110300000
2000-04-06	1487.37	1511.76	1487.37	1501.34	1008000000
2000-04-07	1501.34	1518.68	1501.34	1516.35	891600000
2000-04-10	1516.35	1527.19	1503.35	1504.46	853700000
2000-04-11	1504.46	1512.8	1486.78	1500.59	971400000
2000-04-12	1500.59	1509.08	1466.15	1467.17	1175900000
2000-04-13	1467.17	1477.52	1439.34	1440.51	1032000000
2000-04-14	1440.51	1440.51	1339.4	1356.56	1279700000
2000-04-17	1356.56	1401.53	1346.5	1401.44	1204700000
2000-04-18	1401.44	1441.61	1397.81	1441.61	1109400000
2000-04-19	1441.61	1447.69	1424.26	1427.47	1001400000
2000-04-20	1427.47	1435.49	1422.08	1434.54	896200000
2000-04-24	1434.54	1434.54	1407.13	1429.86	868700000
2000-04-25	1429.86	1477.67	1429.86	1477.44	1071100000
2000-04-26	1477.44	1482.94	1456.98	1460.99	999600000
2000-04-27	1460.99	1469.21	1434.81	1464.92	1111000000
2000-04-28	1464.92	1473.62	1448.15	1452.43	984600000
2000-05-01	1452.43	1481.51	1452.43	1468.25	966300000
2000-05-02	1468.25	1468.25	1445.22	1446.29	1011500000
2000-05-03	1446.29	1446.29	1398.36	1415.1	991600000
2000-05-04	1415.1	1420.99	1404.94	1409.57	925800000
2000-05-05	1409.57	1436.03	1405.08	1432.63	805500000
2000-05-08	1432.63	1432.63	1417.05	1424.17	787600000
2000-05-09	1424.17	1430.28	1401.85	1412.14	896600000
2000-05-10	1412.14	1412.14	1375.14	1383.05	1006400000
2000-05-11	1383.05	1410.26	1383.05	1407.81	953600000
2000-05-12	1407.81	1430.13	1407.81	1420.96	858200000
2000-05-15	1420.96	1452.39	1416.54	1452.36	854600000
2000-05-16	1452.36	1470.4	1450.76	1466.04	955500000
2000-05-17	1466.04	1466.04	1441.67	1447.8	820500000
2000-05-18	1447.8	1458.04	1436.59	1437.21	807900000
2000-05-19	1437.21	1437.21	1401.74	1406.95	853700000
2000-05-22	1406.95	1410.55	1368.73	1400.72	869000000
2000-05-23	1400.72	1403.77	1373.43	1373.86	869900000
2000-05-24	1373.86	1401.75	1361.09	1399.05	1152300000
2000-05-25	1399.05	1411.65	1373.93	1381.52	984500000
2000-05-26	1381.52	1391.42	1369.75	1378.02	722600000
2000-05-30	1378.02	1422.45	1378.02	1422.45	844200000
2000-05-31	1422.44	1434.49	1415.5	1420.6	960500000
2000-06-01	1420.6	1448.81	1420.6	1448.81	960100000
2000-06-02	1448.81	1483.23	1448.81	1477.26	1162400000
2000-06-05	1477.26	1477.28	1464.68	1467.63	838600000
2000-06-06	1467.63	1471.36	1454.74	1457.84	950100000
2000-06-07	1457.84	1474.64	1455.06	1471.36	854600000
2000-06-08	1471.36	1475.65	1456.49	1461.67	854300000
2000-06-09	1461.67	1472.67	1454.96	1456.95	786000000
2000-06-12	1456.95	1462.93	1445.99	1446	774100000
2000-06-13	1446	1470.42	1442.38	1469.44	935900000
2000-06-14	1469.44	1483.62	1467.71	1470.54	929700000
2000-06-15	1470.54	1482.04	1464.62	1478.73	1011400000
2000-06-16	1478.73	1480.77	1460.42	1464.46	1250800000
2000-06-19	1464.46	1488.93	1459.05	1486	921700000
2000-06-20	1486	1487.32	1470.18	1475.95	1031500000
2000-06-21	1475.95	1482.19	1468	1479.13	1009600000
2000-06-22	1479.13	1479.13	1448.03	1452.18	1022700000
2000-06-23	1452.18	1459.94	1438.31	1441.48	847600000
2000-06-26	1441.48	1459.66	1441.48	1455.31	889000000
2000-06-27	1455.31	1463.35	1450.55	1450.55	1042500000
2000-06-28	1450.55	1467.63	1450.55	1454.82	1095100000
2000-06-29	1454.82	1455.14	1434.63	1442.39	1110900000
2000-06-30	1442.39	1454.68	1438.71	1454.6	1459700000
2000-07-03	1454.6	1469.58	1450.85	1469.54	451900000
2000-07-05	1469.54	1469.54	1442.45	1446.23	1019300000
2000-07-06	1446.23	1461.65	1439.56	1456.67	947300000
2000-07-07	1456.67	1484.12	1456.67	1478.9	931700000
2000-07-10	1478.9	1486.56	1474.76	1475.62	838700000
2000-07-11	1475.62	1488.77	1470.48	1480.88	980500000
2000-07-12	1480.88	1497.69	1480.88	1492.92	1001200000
2000-07-13	1492.92	1501.39	1489.65	1495.84	1026800000
2000-07-14	1495.84	1509.99	1494.56	1509.98	960600000
2000-07-17	1509.98	1517.32	1505.26	1510.49	906000000
2000-07-18	1510.49	1510.49	1491.35	1493.74	908300000
2000-07-19	1493.74	1495.63	1479.92	1481.96	909400000
2000-07-20	1481.96	1501.92	1481.96	1495.57	1064600000
2000-07-21	1495.57	1495.57	1477.91	1480.19	968300000
2000-07-24	1480.19	1485.88	1463.8	1464.29	880300000
2000-07-25	1464.29	1476.23	1464.29	1474.47	969400000
2000-07-26	1474.47	1474.47	1452.42	1452.42	1235800000
2000-07-27	1452.42	1464.91	1445.33	1449.62	1156400000
2000-07-28	1449.62	1456.68	1413.89	1419.89	980000000
2000-07-31	1419.89	1437.65	1418.71	1430.83	952600000
2000-08-01	1430.83	1443.54	1428.96	1438.1	938700000
2000-08-02	1438.1	1451.59	1433.49	1438.7	994500000
2000-08-03	1438.7	1454.19	1425.43	1452.56	1095600000
2000-08-04	1452.56	1462.93	1451.31	1462.93	956000000
2000-08-07	1462.93	1480.8	1460.72	1479.32	854800000
2000-08-08	1479.32	1484.52	1472.61	1482.8	992200000
2000-08-09	1482.8	1490.33	1471.16	1472.87	1054000000
2000-08-10	1472.87	1475.15	1459.89	1460.25	940800000
2000-08-11	1460.25	1475.72	1453.06	1471.84	835500000
2000-08-14	1471.84	1491.64	1468.56	1491.56	783800000
2000-08-15	1491.56	1493.12	1482.74	1484.43	895900000
2000-08-16	1484.43	1496.09	1475.74	1479.85	929800000
2000-08-17	1479.85	1499.32	1479.85	1496.07	922400000
2000-08-18	1496.07	1499.47	1488.99	1491.72	821400000
2000-08-21	1491.72	1502.84	1491.13	1499.48	731600000
2000-08-22	1499.48	1508.45	1497.42	1498.13	818800000
2000-08-23	1498.13	1507.2	1489.52	1505.97	871000000
2000-08-24	1505.97	1511.16	1501.25	1508.31	837100000
2000-08-25	1508.31	1513.47	1505.09	1506.45	685600000
2000-08-28	1506.45	1523.95	1506.45	1514.09	733600000
2000-08-29	1514.09	1514.81	1505.46	1509.84	795600000
2000-08-30	1509.84	1510.49	1500.09	1502.59	818400000
2000-08-31	1502.59	1525.21	1502.59	1517.68	1056600000
2000-09-01	1517.68	1530.09	1515.53	1520.77	767700000
2000-09-05	1520.77	1520.77	1504.21	1507.08	838500000
2000-09-06	1507.08	1512.61	1492.12	1492.25	995100000
2000-09-07	1492.25	1505.34	1492.25	1502.51	985500000
2000-09-08	1502.51	1502.51	1489.88	1494.5	961000000
2000-09-11	1494.5	1506.76	1483.01	1489.26	899300000
2000-09-12	1489.26	1496.93	1479.67	1481.99	991200000
2000-09-13	1481.99	1487.45	1473.61	1484.91	1068300000
2000-09-14	1484.91	1494.16	1476.73	1480.87	1014000000
2000-09-15	1480.87	1480.96	1460.22	1465.81	1268400000
2000-09-18	1465.81	1467.77	1441.92	1444.51	962500000
2000-09-19	1444.51	1461.16	1444.51	1459.9	1024900000
2000-09-20	1459.9	1460.49	1430.95	1451.34	1104000000
2000-09-21	1451.34	1452.77	1436.3	1449.05	1105400000
2000-09-22	1449.05	1449.05	1421.88	1448.72	1185500000
2000-09-25	1448.72	1457.42	1435.93	1439.03	982400000
2000-09-26	1439.03	1448.04	1425.25	1427.21	1106600000
2000-09-27	1427.21	1437.22	1419.44	1426.57	1174700000
2000-09-28	1426.57	1461.69	1425.78	1458.29	1206200000
2000-09-29	1458.29	1458.29	1436.29	1436.51	1197100000
2000-10-02	1436.52	1445.6	1429.83	1436.23	1051200000
2000-10-03	1436.23	1454.82	1425.28	1426.46	1098100000
2000-10-04	1426.46	1439.99	1416.31	1434.32	1167400000
2000-10-05	1434.32	1444.17	1431.8	1436.28	1176100000
2000-10-06	1436.28	1443.3	1397.06	1408.99	1150100000
2000-10-09	1408.99	1409.69	1392.48	1402.03	716600000
2000-10-10	1402.03	1408.83	1383.85	1387.02	1044000000
2000-10-11	1387.02	1387.02	1349.67	1364.59	1387500000
2000-10-12	1364.59	1374.93	1328.06	1329.78	1388600000
2000-10-13	1329.78	1374.17	1327.08	1374.17	1223900000
2000-10-16	1374.17	1379.48	1365.06	1374.62	1005400000
2000-10-17	1374.62	1380.99	1342.34	1349.97	1161500000
2000-10-18	1349.97	1356.65	1305.79	1342.13	1441700000
2000-10-19	1342.13	1389.93	1342.13	1388.76	1297900000
2000-10-20	1388.76	1408.47	1382.19	1396.93	1177400000
2000-10-23	1396.93	1406.96	1387.75	1395.78	1046800000
2000-10-24	1395.78	1415.64	1388.13	1398.13	1158600000
2000-10-25	1398.13	1398.13	1362.21	1364.9	1315600000
2000-10-26	1364.9	1372.72	1337.81	1364.44	1303800000
2000-10-27	1364.44	1384.57	1364.13	1379.58	1086300000
2000-10-30	1379.58	1406.36	1376.86	1398.66	1186500000
2000-10-31	1398.66	1432.22	1398.66	1429.4	1366400000
2000-11-01	1429.4	1429.6	1410.45	1421.22	1206800000
2000-11-02	1421.22	1433.4	1421.22	1428.32	1167700000
2000-11-03	1428.32	1433.21	1420.92	1426.69	997700000
2000-11-06	1428.76	1438.46	1427.72	1432.19	930900000
2000-11-07	1432.19	1436.22	1423.26	1431.87	880900000
2000-11-08	1431.87	1437.28	1408.78	1409.28	909300000
2000-11-09	1409.28	1409.28	1369.68	1400.14	1111000000
2000-11-10	1400.14	1400.14	1365.97	1365.98	962500000
2000-11-13	1365.98	1365.98	1328.62	1351.26	1129300000
2000-11-14	1351.26	1390.06	1351.26	1382.95	1118800000
2000-11-15	1382.95	1395.96	1374.75	1389.81	1066800000
2000-11-16	1389.81	1394.76	1370.39	1372.32	956300000
2000-11-17	1372.32	1384.85	1355.55	1367.72	1070400000
2000-11-20	1367.72	1367.72	1341.67	1342.62	955800000
2000-11-21	1342.62	1355.87	1333.62	1347.35	1137100000
2000-11-22	1347.35	1347.35	1321.89	1322.36	963200000
2000-11-24	1322.36	1343.83	1322.36	1341.77	404870000
2000-11-27	1341.77	1362.5	1341.77	1348.97	946100000
2000-11-28	1348.97	1358.81	1334.97	1336.09	1028200000
2000-11-29	1336.09	1352.38	1329.28	1341.93	402100000
2000-11-30	1341.91	1341.91	1294.9	1314.95	1186530000
2000-12-01	1314.95	1334.67	1307.02	1315.23	1195200000
2000-12-04	1315.18	1332.06	1310.23	1324.97	1103000000
2000-12-05	1324.97	1376.56	1324.97	1376.54	900300000
2000-12-06	1376.54	1376.54	1346.15	1351.46	1399300000
2000-12-07	1351.46	1353.5	1339.26	1343.55	1128000000
2000-12-08	1343.55	1380.33	1343.55	1369.89	1358300000
2000-12-11	1369.89	1389.05	1364.14	1380.2	1202400000
2000-12-12	1380.2	1380.27	1370.27	1371.18	1083400000
2000-12-13	1371.18	1385.82	1358.48	1359.99	1195100000
2000-12-14	1359.99	1359.99	1340.48	1340.93	1061300000
2000-12-15	1340.93	1340.93	1305.38	1312.15	1561100000
2000-12-18	1312.15	1332.32	1312.15	1322.74	1189900000
2000-12-19	1322.96	1346.44	1305.2	1305.6	1324900000
2000-12-20	1305.6	1305.6	1261.16	1264.74	1421600000
2000-12-21	1264.74	1285.31	1254.07	1274.86	1449900000
2000-12-22	1274.86	1305.97	1274.86	1305.95	1087100000
2000-12-26	1305.97	1315.94	1301.64	1315.19	806500000
2000-12-27	1315.19	1332.03	1310.96	1328.92	1092700000
2000-12-28	1328.92	1335.93	1325.78	1334.22	1015300000
2000-12-29	1334.22	1340.1	1317.51	1320.28	1035500000
2001-01-02	1320.28	1320.28	1276.05	1283.27	1129400000
2001-01-03	1283.27	1347.76	1274.62	1347.56	1880700000
2001-01-04	1347.56	1350.24	1329.14	1333.34	2131000000
2001-01-05	1333.34	1334.77	1294.95	1298.35	1430800000
2001-01-08	1298.35	1298.35	1276.29	1295.86	1115500000
2001-01-09	1295.86	1311.72	1295.14	1300.8	1191300000
2001-01-10	1300.8	1313.76	1287.28	1313.27	1296500000
2001-01-11	1313.27	1332.19	1309.72	1326.82	1411200000
2001-01-12	1326.82	1333.21	1311.59	1318.55	1276000000
2001-01-16	1318.32	1327.81	1313.33	1326.65	1205700000
2001-01-17	1326.65	1346.92	1325.41	1329.47	1349100000
2001-01-18	1329.89	1352.71	1327.41	1347.97	1445000000
2001-01-19	1347.97	1354.55	1336.74	1342.54	1407800000
2001-01-22	1342.54	1353.62	1333.84	1342.9	1164000000
2001-01-23	1342.9	1362.9	1339.63	1360.4	1232600000
2001-01-24	1360.4	1369.75	1357.28	1364.3	1309000000
2001-01-25	1364.3	1367.35	1354.63	1357.51	1258000000
2001-01-26	1357.51	1357.51	1342.75	1354.95	1098000000
2001-01-29	1354.92	1365.54	1350.36	1364.17	1053100000
2001-01-30	1364.17	1375.68	1356.2	1373.73	1149800000
2001-01-31	1373.73	1383.37	1364.66	1366.01	1295300000
2001-02-01	1366.01	1373.5	1359.34	1373.47	1118800000
2001-02-02	1373.47	1376.38	1348.72	1349.47	1048400000
2001-02-05	1349.47	1354.56	1344.48	1354.31	1013000000
2001-02-06	1354.31	1363.55	1350.04	1352.26	1059600000
2001-02-07	1352.26	1352.26	1334.26	1340.89	1158300000
2001-02-08	1341.1	1350.32	1332.42	1332.53	1107200000
2001-02-09	1332.53	1332.53	1309.98	1314.76	1075500000
2001-02-12	1314.76	1330.96	1313.64	1330.31	1039100000
2001-02-13	1330.31	1336.62	1317.51	1318.8	1075200000
2001-02-14	1318.8	1320.73	1304.72	1315.92	1150300000
2001-02-15	1315.92	1331.29	1315.92	1326.61	1153700000
2001-02-16	1326.61	1326.61	1293.18	1301.53	1257200000
2001-02-20	1301.53	1307.16	1278.44	1278.94	1112200000
2001-02-21	1278.94	1282.97	1253.16	1255.27	1208500000
2001-02-22	1255.27	1259.94	1228.33	1252.82	1365900000
2001-02-23	1252.82	1252.82	1215.44	1245.86	1231300000
2001-02-26	1245.86	1267.69	1241.71	1267.65	1130800000
2001-02-27	1267.65	1272.76	1252.26	1257.94	1114100000
2001-02-28	1257.94	1263.47	1229.65	1239.94	1225300000
2001-03-01	1239.94	1241.36	1214.5	1241.23	1294900000
2001-03-02	1241.23	1251.01	1219.74	1234.18	1294000000
2001-03-05	1234.18	1242.55	1234.04	1241.41	929200000
2001-03-06	1241.41	1267.42	1241.41	1253.8	1091800000
2001-03-07	1253.8	1263.86	1253.8	1261.89	1132200000
2001-03-08	1261.89	1266.5	1257.6	1264.74	1114100000
2001-03-09	1264.74	1264.74	1228.42	1233.42	1085900000
2001-03-12	1233.42	1233.42	1176.78	1180.16	1229000000
2001-03-13	1180.16	1197.83	1171.5	1197.66	1360900000
2001-03-14	1197.66	1197.66	1155.35	1166.71	1397400000
2001-03-15	1166.71	1182.04	1166.71	1173.56	1259500000
2001-03-16	1173.56	1173.56	1148.64	1150.53	1543560000
2001-03-19	1150.53	1173.5	1147.18	1170.81	1126200000
2001-03-20	1170.81	1180.56	1142.19	1142.62	1235900000
2001-03-21	1142.62	1149.39	1118.74	1122.14	1346300000
2001-03-22	1122.14	1124.27	1081.19	1117.58	1723950000
2001-03-23	1117.58	1141.83	1117.58	1139.83	1364900000
2001-03-26	1139.83	1160.02	1139.83	1152.69	1114000000
2001-03-27	1152.69	1183.35	1150.96	1182.17	1314200000
2001-03-28	1182.17	1182.17	1147.83	1153.29	1333400000
2001-03-29	1153.29	1161.69	1136.26	1147.95	1234500000
2001-03-30	1147.95	1162.8	1143.83	1160.33	1280800000
2001-04-02	1160.33	1169.51	1137.51	1145.87	1254900000
2001-04-03	1145.87	1145.87	1100.19	1106.46	1386100000
2001-04-04	1106.46	1117.5	1091.99	1103.25	1425590000
2001-04-05	1103.25	1151.47	1103.25	1151.44	1368000000
2001-04-06	1151.44	1151.44	1119.29	1128.43	1266800000
2001-04-09	1128.43	1146.13	1126.38	1137.59	1062800000
2001-04-10	1137.59	1173.92	1137.59	1168.38	1349600000
2001-04-11	1168.38	1182.24	1160.26	1165.89	1290300000
2001-04-12	1165.89	1183.51	1157.73	1183.5	1102000000
2001-04-16	1183.5	1184.64	1167.38	1179.68	913900000
2001-04-17	1179.68	1192.25	1168.9	1191.81	1109600000
2001-04-18	1191.81	1248.42	1191.81	1238.16	1918900000
2001-04-19	1238.16	1253.71	1233.39	1253.69	1486800000
2001-04-20	1253.7	1253.7	1234.41	1242.98	1338700000
2001-04-23	1242.98	1242.98	1217.47	1224.36	1012600000
2001-04-24	1224.36	1233.54	1208.89	1209.47	1216500000
2001-04-25	1209.47	1232.36	1207.38	1228.75	1203600000
2001-04-26	1228.75	1248.3	1228.75	1234.52	1345200000
2001-04-27	1234.52	1253.07	1234.52	1253.05	1091300000
2001-04-30	1253.05	1269.3	1243.99	1249.46	1266800000
2001-05-01	1249.46	1266.47	1243.55	1266.44	1181300000
2001-05-02	1266.44	1272.93	1257.7	1267.43	1342200000
2001-05-03	1267.43	1267.43	1239.88	1248.58	1137900000
2001-05-04	1248.58	1267.51	1232	1266.61	1082100000
2001-05-07	1266.61	1270	1259.19	1263.51	949000000
2001-05-08	1266.71	1267.01	1253	1261.2	1006300000
2001-05-09	1261.2	1261.65	1247.83	1255.54	1132400000
2001-05-10	1255.54	1268.14	1254.56	1255.18	1056700000
2001-05-11	1255.18	1259.84	1240.79	1245.67	906200000
2001-05-14	1245.67	1249.68	1241.02	1248.92	858200000
2001-05-15	1248.92	1257.45	1245.36	1249.44	1071800000
2001-05-16	1249.44	1286.39	1243.02	1284.99	1405300000
2001-05-17	1284.99	1296.48	1282.65	1288.49	1355600000
2001-05-18	1288.49	1292.06	1281.15	1291.96	1130800000
2001-05-21	1291.96	1312.95	1287.87	1312.83	1174900000
2001-05-22	1312.83	1315.93	1306.89	1309.38	1260400000
2001-05-23	1309.38	1309.38	1288.7	1289.05	1134800000
2001-05-24	1289.05	1295.04	1281.22	1293.17	1100700000
2001-05-25	1293.17	1293.17	1276.42	1277.89	828100000
2001-05-29	1277.89	1278.42	1265.41	1267.93	1026000000
2001-05-30	1267.93	1267.93	1245.96	1248.08	1158600000
2001-05-31	1248.08	1261.91	1248.07	1255.82	1226600000
2001-06-01	1255.82	1265.34	1246.88	1260.67	1015000000
2001-06-04	1260.67	1267.17	1256.36	1267.11	836500000
2001-06-05	1267.11	1286.62	1267.11	1283.57	1116800000
2001-06-06	1283.57	1283.85	1269.01	1270.03	1061900000
2001-06-07	1270.03	1277.08	1265.08	1276.96	1089600000
2001-06-08	1276.96	1277.11	1259.99	1264.96	726200000
2001-06-11	1264.96	1264.96	1249.23	1254.39	870100000
2001-06-12	1254.39	1261	1235.75	1255.85	1136500000
2001-06-13	1255.85	1259.75	1241.59	1241.6	1063600000
2001-06-14	1241.6	1241.6	1218.9	1219.87	1242900000
2001-06-15	1219.87	1221.5	1203.03	1214.36	1635550000
2001-06-18	1214.36	1221.23	1208.33	1208.43	1111600000
2001-06-19	1208.43	1226.11	1207.71	1212.58	1184900000
2001-06-20	1212.58	1225.61	1210.07	1223.14	1350100000
2001-06-21	1223.14	1240.24	1220.25	1237.04	1546820000
2001-06-22	1237.04	1237.73	1221.41	1225.35	1189200000
2001-06-25	1225.35	1231.5	1213.6	1218.6	1050100000
2001-06-26	1218.6	1220.7	1204.64	1216.76	1198900000
2001-06-27	1216.76	1219.92	1207.29	1211.07	1162100000
2001-06-28	1211.07	1234.44	1211.07	1226.2	1327300000
2001-06-29	1226.2	1237.29	1221.14	1224.38	1832360000
2001-07-02	1224.42	1239.78	1224.03	1236.72	1128300000
2001-07-03	1236.71	1236.71	1229.43	1234.45	622110000
2001-07-05	1234.45	1234.45	1219.15	1219.24	934900000
2001-07-06	1219.24	1219.24	1188.74	1190.59	1056700000
2001-07-09	1190.59	1201.76	1189.75	1198.78	1045700000
2001-07-10	1198.78	1203.43	1179.93	1181.52	1263800000
2001-07-11	1181.52	1184.93	1168.46	1180.18	1384100000
2001-07-12	1180.18	1210.25	1180.18	1208.14	1394000000
2001-07-13	1208.14	1218.54	1203.61	1215.68	1121700000
2001-07-16	1215.68	1219.63	1200.05	1202.45	1039800000
2001-07-17	1202.45	1215.36	1196.14	1214.44	1238100000
2001-07-18	1214.44	1214.44	1198.33	1207.71	1316300000
2001-07-19	1207.71	1225.04	1205.8	1215.02	1343500000
2001-07-20	1215.02	1215.69	1207.04	1210.85	1170900000
2001-07-23	1210.85	1215.22	1190.5	1191.03	986900000
2001-07-24	1191.03	1191.03	1165.54	1171.65	1198700000
2001-07-25	1171.65	1190.52	1171.28	1190.49	1280700000
2001-07-26	1190.49	1204.18	1182.65	1202.93	1213900000
2001-07-27	1202.93	1209.26	1195.99	1205.82	1015300000
2001-07-30	1205.82	1209.05	1200.41	1204.52	909100000
2001-07-31	1204.52	1222.74	1204.52	1211.23	1129200000
2001-08-01	1211.23	1223.04	1211.23	1215.93	1340300000
2001-08-02	1215.93	1226.27	1215.31	1220.75	1218300000
2001-08-03	1220.75	1220.75	1205.31	1214.35	939900000
2001-08-06	1214.35	1214.35	1197.35	1200.48	811700000
2001-08-07	1200.47	1207.56	1195.64	1204.4	1012000000
2001-08-08	1204.4	1206.79	1181.27	1183.53	1124600000
2001-08-09	1183.53	1184.71	1174.68	1183.43	1104200000
2001-08-10	1183.43	1193.33	1169.55	1190.16	960900000
2001-08-13	1190.16	1193.82	1185.12	1191.29	837600000
2001-08-14	1191.29	1198.79	1184.26	1186.73	964600000
2001-08-15	1186.73	1191.21	1177.61	1178.02	1065600000
2001-08-16	1178.02	1181.8	1166.08	1181.66	1055400000
2001-08-17	1181.66	1181.66	1156.07	1161.97	974300000
2001-08-20	1161.97	1171.41	1160.94	1171.41	897100000
2001-08-21	1171.41	1179.85	1156.56	1157.26	1041600000
2001-08-22	1157.26	1168.56	1153.34	1165.31	1110800000
2001-08-23	1165.31	1169.86	1160.96	1162.09	986200000
2001-08-24	1162.09	1185.15	1162.09	1184.93	1043600000
2001-08-27	1184.93	1186.85	1178.07	1179.21	842600000
2001-08-28	1179.21	1179.66	1161.17	1161.51	987100000
2001-08-29	1161.51	1166.97	1147.38	1148.56	963700000
2001-08-30	1148.6	1151.75	1124.87	1129.03	1157000000
2001-08-31	1129.03	1141.83	1126.38	1133.58	920100000
2001-09-04	1133.58	1155.4	1129.06	1132.94	1178300000
2001-09-05	1132.94	1135.52	1114.86	1131.74	1384500000
2001-09-06	1131.74	1131.74	1105.83	1106.4	1359700000
2001-09-07	1106.4	1106.4	1082.12	1085.78	1424300000
2001-09-10	1085.78	1096.94	1073.15	1092.54	1276600000
2001-09-17	1092.54	1092.54	1037.46	1038.77	2330830000
2001-09-18	1038.77	1046.42	1029.25	1032.74	1650410000
2001-09-19	1032.74	1038.91	984.62	1016.1	2120550000
2001-09-20	1016.1	1016.1	984.49	984.54	2004800000
2001-09-21	984.54	984.54	944.75	965.8	2317300000
2001-09-24	965.8	1008.44	965.8	1003.45	1746600000
2001-09-25	1003.45	1017.14	998.33	1012.27	1613800000
2001-09-26	1012.27	1020.29	1002.62	1007.04	1519100000
2001-09-27	1007.04	1018.92	998.24	1018.61	1467000000
2001-09-28	1018.61	1040.94	1018.61	1040.94	1631500000
2001-10-01	1040.94	1040.94	1026.76	1038.55	1175600000
2001-10-02	1038.55	1051.33	1034.47	1051.33	1289800000
2001-10-03	1051.33	1075.38	1041.48	1072.28	1650600000
2001-10-04	1072.28	1084.12	1067.82	1069.63	1609100000
2001-10-05	1069.62	1072.35	1053.5	1071.38	1301700000
2001-10-08	1071.37	1071.37	1056.88	1062.44	979000000
2001-10-09	1062.44	1063.37	1053.83	1056.75	1227800000
2001-10-10	1056.75	1081.62	1052.76	1080.99	1312400000
2001-10-11	1080.99	1099.16	1080.99	1097.43	1704580000
2001-10-12	1097.43	1097.43	1072.15	1091.65	1331400000
2001-10-15	1091.65	1091.65	1078.19	1089.98	1024700000
2001-10-16	1089.98	1101.66	1087.13	1097.54	1210500000
2001-10-17	1097.54	1107.12	1076.57	1077.09	1452200000
2001-10-18	1077.09	1077.94	1064.54	1068.61	1262900000
2001-10-19	1068.61	1075.52	1057.24	1073.48	1294900000
2001-10-22	1073.48	1090.57	1070.79	1089.9	1105700000
2001-10-23	1089.9	1098.99	1081.53	1084.78	1317300000
2001-10-24	1084.78	1090.26	1079.98	1085.2	1336200000
2001-10-25	1085.2	1100.09	1065.64	1100.09	1364400000
2001-10-26	1100.09	1110.61	1094.24	1104.61	1244500000
2001-10-29	1104.61	1104.61	1078.3	1078.3	1106100000
2001-10-30	1078.3	1078.3	1053.61	1059.79	1297400000
2001-10-31	1059.79	1074.79	1057.55	1059.78	1352500000
2001-11-01	1059.78	1085.61	1054.31	1084.1	1317400000
2001-11-02	1084.1	1089.63	1075.58	1087.2	1121900000
2001-11-05	1087.2	1106.72	1087.2	1102.84	1267700000
2001-11-06	1102.84	1119.73	1095.36	1118.86	1356000000
2001-11-07	1118.86	1126.62	1112.98	1115.8	1411300000
2001-11-08	1115.8	1135.75	1115.42	1118.54	1517500000
2001-11-09	1118.54	1123.02	1111.13	1120.31	1093800000
2001-11-12	1120.31	1121.71	1098.32	1118.33	991600000
2001-11-13	1118.33	1139.14	1118.33	1139.09	1370100000
2001-11-14	1139.09	1148.28	1132.87	1141.21	1443400000
2001-11-15	1141.21	1146.46	1135.06	1142.24	1454500000
2001-11-16	1142.24	1143.52	1129.92	1138.65	1337400000
2001-11-19	1138.65	1151.06	1138.65	1151.06	1316800000
2001-11-20	1151.06	1152.45	1142.17	1142.66	1330200000
2001-11-21	1142.66	1142.66	1129.78	1137.03	1029300000
2001-11-23	1137.03	1151.05	1135.9	1150.34	410300000
2001-11-26	1150.34	1157.88	1146.17	1157.42	1129800000
2001-11-27	1157.42	1163.38	1140.81	1149.5	1288000000
2001-11-28	1149.5	1149.5	1128.29	1128.52	1423700000
2001-11-29	1128.52	1140.4	1125.51	1140.2	1375700000
2001-11-30	1140.2	1143.57	1135.89	1139.45	1343600000
2001-12-03	1139.45	1139.45	1125.78	1129.9	1202900000
2001-12-04	1129.9	1144.8	1128.86	1144.8	1318500000
2001-12-05	1143.77	1173.62	1143.77	1170.35	1765300000
2001-12-06	1170.35	1173.35	1164.43	1167.1	1487900000
2001-12-07	1167.1	1167.1	1152.66	1158.31	1248200000
2001-12-10	1158.31	1158.31	1139.66	1139.93	1218700000
2001-12-11	1139.93	1150.89	1134.32	1136.76	1367200000
2001-12-12	1136.76	1141.58	1126.01	1137.07	1449700000
2001-12-13	1137.07	1137.07	1117.85	1119.38	1511500000
2001-12-14	1119.38	1128.28	1114.53	1123.09	1306800000
2001-12-17	1123.09	1137.3	1122.66	1134.36	1260400000
2001-12-18	1134.36	1145.1	1134.36	1142.92	1354000000
2001-12-19	1142.92	1152.44	1134.75	1149.56	1484900000
2001-12-20	1149.56	1151.42	1139.93	1139.93	1490500000
2001-12-21	1139.93	1147.46	1139.93	1144.89	1694000000
2001-12-24	1144.89	1147.83	1144.62	1144.65	439670000
2001-12-26	1144.65	1159.18	1144.65	1149.37	791100000
2001-12-27	1149.37	1157.13	1149.37	1157.13	876300000
2001-12-28	1157.13	1164.64	1157.13	1161.02	917400000
2001-12-31	1161.02	1161.16	1148.04	1148.08	943600000
2002-01-02	1148.08	1154.67	1136.23	1154.67	1171000000
2002-01-03	1154.67	1165.27	1154.01	1165.27	1398900000
2002-01-04	1165.27	1176.55	1163.42	1172.51	1513000000
2002-01-07	1172.51	1176.97	1163.55	1164.89	1308300000
2002-01-08	1164.89	1167.6	1157.46	1160.71	1258800000
2002-01-09	1160.71	1174.26	1151.89	1155.14	1452000000
2002-01-10	1155.14	1159.93	1150.85	1156.55	1299000000
2002-01-11	1156.55	1159.41	1145.45	1145.6	1211900000
2002-01-14	1145.6	1145.6	1138.15	1138.41	1286400000
2002-01-15	1138.41	1148.81	1136.88	1146.19	1386900000
2002-01-16	1146.19	1146.19	1127.49	1127.57	1482500000
2002-01-17	1127.57	1139.27	1127.57	1138.88	1380100000
2002-01-18	1138.88	1138.88	1124.45	1127.58	1333300000
2002-01-22	1127.58	1135.26	1117.91	1119.31	1311600000
2002-01-23	1119.31	1131.94	1117.43	1128.18	1479200000
2002-01-24	1128.18	1139.5	1128.18	1132.15	1552800000
2002-01-25	1132.15	1138.31	1127.82	1133.28	1345100000
2002-01-28	1133.28	1138.63	1126.66	1133.06	1186800000
2002-01-29	1133.06	1137.47	1098.74	1100.64	1812000000
2002-01-30	1100.64	1113.79	1081.66	1113.57	2019600000
2002-01-31	1113.57	1130.21	1113.3	1130.2	1557000000
2002-02-01	1130.2	1130.2	1118.51	1122.2	1367200000
2002-02-04	1122.2	1122.2	1092.25	1094.44	1437600000
2002-02-05	1094.44	1100.96	1082.58	1090.02	1778300000
2002-02-06	1090.02	1093.58	1077.78	1083.51	1665800000
2002-02-07	1083.51	1094.03	1078.44	1080.17	1441600000
2002-02-08	1080.17	1096.3	1079.91	1096.22	1371900000
2002-02-11	1096.22	1112.01	1094.68	1111.94	1159400000
2002-02-12	1111.94	1112.68	1102.98	1107.5	1094200000
2002-02-13	1107.5	1120.56	1107.5	1118.51	1215900000
2002-02-14	1118.51	1124.72	1112.3	1116.48	1272500000
2002-02-15	1116.48	1117.09	1103.23	1104.18	1359200000
2002-02-19	1104.18	1104.18	1082.24	1083.34	1189900000
2002-02-20	1083.34	1098.32	1074.36	1097.98	1438900000
2002-02-21	1097.98	1101.5	1080.24	1080.95	1381600000
2002-02-22	1080.95	1093.93	1074.39	1089.84	1411000000
2002-02-25	1089.84	1112.71	1089.84	1109.43	1367400000
2002-02-26	1109.43	1115.05	1101.72	1109.38	1309200000
2002-02-27	1109.38	1123.06	1102.26	1109.89	1393800000
2002-02-28	1109.89	1121.57	1106.73	1106.73	1392200000
2002-03-01	1106.73	1131.79	1106.73	1131.78	1456500000
2002-03-04	1131.78	1153.84	1130.93	1153.84	1594300000
2002-03-05	1153.84	1157.74	1144.78	1146.14	1549300000
2002-03-06	1146.14	1165.29	1145.11	1162.77	1541300000
2002-03-07	1162.77	1167.94	1150.69	1157.54	1517400000
2002-03-08	1157.54	1172.76	1157.54	1164.31	1412000000
2002-03-11	1164.31	1173.03	1159.58	1168.26	1210200000
2002-03-12	1168.26	1168.26	1154.34	1165.58	1304400000
2002-03-13	1165.58	1165.58	1151.01	1154.09	1354000000
2002-03-14	1154.09	1157.83	1151.08	1153.04	1208800000
2002-03-15	1153.04	1166.48	1153.04	1166.16	1493900000
2002-03-18	1166.16	1172.73	1159.14	1165.55	1169500000
2002-03-19	1165.55	1173.94	1165.55	1170.29	1255000000
2002-03-20	1170.29	1170.29	1151.61	1151.85	1304900000
2002-03-21	1151.85	1155.1	1139.48	1153.59	1339200000
2002-03-22	1153.59	1156.49	1144.6	1148.7	1243300000
2002-03-25	1148.7	1151.04	1131.87	1131.87	1057900000
2002-03-26	1131.87	1147	1131.61	1138.49	1223600000
2002-03-27	1138.49	1146.95	1135.33	1144.58	1180100000
2002-03-28	1144.58	1154.45	1144.58	1147.39	1147600000
2002-04-01	1147.39	1147.84	1132.87	1146.54	1050900000
2002-04-02	1146.54	1146.54	1135.71	1136.76	1176700000
2002-04-03	1136.76	1138.85	1119.68	1125.4	1219700000
2002-04-04	1125.4	1130.45	1120.06	1126.34	1283800000
2002-04-05	1126.34	1133.31	1119.49	1122.73	1110200000
2002-04-08	1122.73	1125.41	1111.79	1125.29	1095300000
2002-04-09	1125.29	1128.29	1116.73	1117.8	1235400000
2002-04-10	1117.8	1131.76	1117.8	1130.47	1447900000
2002-04-11	1130.47	1130.47	1102.42	1103.69	1505600000
2002-04-12	1103.69	1112.77	1102.74	1111.01	1282100000
2002-04-15	1111.01	1114.86	1099.41	1102.55	1120400000
2002-04-16	1102.55	1129.4	1102.55	1128.37	1341300000
2002-04-17	1128.37	1133	1123.37	1126.07	1376900000
2002-04-18	1126.07	1130.49	1109.29	1124.47	1359300000
2002-04-19	1124.47	1128.82	1122.59	1125.17	1185000000
2002-04-22	1125.17	1125.17	1105.62	1107.83	1181800000
2002-04-23	1107.83	1111.17	1098.94	1100.96	1388500000
2002-04-24	1100.96	1108.46	1092.51	1093.14	1373200000
2002-04-25	1093.14	1094.36	1084.81	1091.48	1517400000
2002-04-26	1091.48	1096.77	1076.31	1076.32	1374200000
2002-04-29	1076.32	1078.95	1063.62	1065.45	1314700000
2002-04-30	1065.45	1082.62	1063.46	1076.92	1628600000
2002-05-01	1076.92	1088.32	1065.29	1086.46	1451400000
2002-05-02	1086.46	1091.42	1079.46	1084.56	1364000000
2002-05-03	1084.56	1084.56	1068.89	1073.43	1284500000
2002-05-06	1073.43	1075.96	1052.65	1052.67	1122600000
2002-05-07	1052.67	1058.67	1048.96	1049.49	1354700000
2002-05-08	1049.49	1088.92	1049.49	1088.85	1502000000
2002-05-09	1088.85	1088.85	1072.23	1073.01	1153000000
2002-05-10	1073.01	1075.43	1053.93	1054.99	1171900000
2002-05-13	1054.99	1074.84	1053.9	1074.56	1088600000
2002-05-14	1074.56	1097.71	1074.56	1097.28	1414500000
2002-05-15	1097.28	1104.23	1088.94	1091.07	1420200000
2002-05-16	1091.07	1099.29	1089.17	1098.23	1256600000
2002-05-17	1098.23	1106.59	1096.77	1106.59	1274400000
2002-05-20	1106.59	1106.59	1090.61	1091.88	989800000
2002-05-21	1091.88	1099.55	1079.08	1079.88	1200500000
2002-05-22	1079.88	1086.02	1075.64	1086.02	1136300000
2002-05-23	1086.02	1097.1	1080.55	1097.08	1192900000
2002-05-24	1097.08	1097.08	1082.19	1083.82	885400000
2002-05-28	1083.82	1085.98	1070.31	1074.55	996500000
2002-05-29	1074.55	1074.83	1067.66	1067.66	1081800000
2002-05-30	1067.66	1069.5	1054.26	1064.66	1286600000
2002-05-31	1064.66	1079.93	1064.66	1067.14	1277300000
2002-06-03	1067.14	1070.74	1039.9	1040.68	1324300000
2002-06-04	1040.68	1046.06	1030.52	1040.69	1466600000
2002-06-05	1040.69	1050.11	1038.84	1049.9	1300100000
2002-06-06	1049.9	1049.9	1026.91	1029.15	1601500000
2002-06-07	1029.15	1033.02	1012.49	1027.53	1341300000
2002-06-10	1027.53	1038.18	1025.45	1030.74	1226200000
2002-06-11	1030.74	1039.04	1012.94	1013.6	1212400000
2002-06-12	1013.26	1021.85	1002.58	1020.26	1795720000
2002-06-13	1020.26	1023.47	1008.12	1009.56	1405500000
2002-06-14	1009.56	1009.56	981.63	1007.27	1549000000
2002-06-17	1007.27	1036.17	1007.27	1036.17	1236600000
2002-06-18	1036.17	1040.83	1030.92	1037.14	1193100000
2002-06-19	1037.14	1037.61	1017.88	1019.99	1336100000
2002-06-20	1019.99	1023.33	1004.59	1006.29	1389700000
2002-06-21	1006.29	1006.29	985.65	989.14	1497200000
2002-06-24	989.14	1002.11	970.85	992.72	1552600000
2002-06-25	992.72	1005.88	974.21	976.14	1513700000
2002-06-26	976.14	977.43	952.92	973.53	2014290000
2002-06-27	973.53	990.67	963.74	990.64	1908600000
2002-06-28	990.64	1001.79	988.31	989.82	2117000000
2002-07-01	989.82	994.46	967.43	968.65	1425500000
2002-07-02	968.65	968.65	945.54	948.09	1823000000
2002-07-03	948.09	954.3	934.87	953.99	1527800000
2002-07-05	953.99	989.07	953.99	989.03	699400000
2002-07-08	989.03	993.56	972.91	976.98	1184400000
2002-07-09	976.98	979.63	951.71	952.83	1348900000
2002-07-10	952.83	956.34	920.29	920.47	1816900000
2002-07-11	920.47	929.16	900.94	927.37	2080480000
2002-07-12	927.37	934.31	913.71	921.39	1607400000
2002-07-15	921.39	921.39	876.46	917.93	2574800000
2002-07-16	917.93	918.65	897.13	900.94	1843700000
2002-07-17	901.05	926.52	895.03	906.04	2566500000
2002-07-18	905.45	907.8	880.6	881.56	1736300000
2002-07-19	881.56	881.56	842.07	847.75	2654100000
2002-07-22	847.76	854.13	813.26	819.85	2248060000
2002-07-23	819.85	827.69	796.13	797.7	2441020000
2002-07-24	797.71	844.32	775.68	843.43	2775560000
2002-07-25	843.42	853.83	816.11	838.68	2424700000
2002-07-26	838.68	852.85	835.92	852.84	1796100000
2002-07-29	852.84	898.96	852.84	898.96	1778650000
2002-07-30	898.96	909.81	884.7	902.78	1826090000
2002-07-31	902.78	911.64	889.88	911.62	2049360000
2002-08-01	911.62	911.62	882.48	884.66	1672200000
2002-08-02	884.4	884.72	853.95	864.24	1538100000
2002-08-05	864.24	864.24	833.44	834.6	1425500000
2002-08-06	834.6	874.44	834.6	859.57	1514100000
2002-08-07	859.57	878.74	854.15	876.77	1490400000
2002-08-08	876.77	905.84	875.17	905.46	1646700000
2002-08-09	898.73	913.95	890.77	908.64	1294900000
2002-08-12	908.64	908.64	892.38	903.8	1036500000
2002-08-13	903.8	911.71	883.62	884.21	1297700000
2002-08-14	884.21	920.21	876.2	919.62	1533800000
2002-08-15	919.62	933.29	918.17	930.25	1505100000
2002-08-16	930.25	935.38	916.21	928.77	1265300000
2002-08-19	928.77	951.17	927.21	950.7	1299800000
2002-08-20	950.7	950.7	931.86	937.43	1308500000
2002-08-21	937.43	951.59	931.32	949.36	1353100000
2002-08-22	949.36	965	946.43	962.7	1373000000
2002-08-23	962.7	962.7	937.17	940.86	1071500000
2002-08-26	940.86	950.8	930.42	947.95	1016900000
2002-08-27	947.95	955.82	930.36	934.82	1307700000
2002-08-28	934.82	934.82	913.21	917.87	1146600000
2002-08-29	917.87	924.59	903.33	917.8	1271100000
2002-08-30	917.8	928.15	910.17	916.07	929900000
2002-09-03	916.07	916.07	877.51	878.02	1289800000
2002-09-04	878.02	896.1	875.73	893.4	1372100000
2002-09-05	893.4	893.4	870.5	879.15	1401300000
2002-09-06	879.15	899.07	879.15	893.92	1184500000
2002-09-09	893.92	907.34	882.92	902.96	1130600000
2002-09-10	902.96	909.89	900.5	909.58	1186400000
2002-09-11	910.63	924.02	908.47	909.45	846600000
2002-09-12	909.45	909.45	884.84	886.91	1191600000
2002-09-13	886.91	892.75	877.05	889.81	1271000000
2002-09-16	889.81	891.84	878.91	891.1	1001400000
2002-09-17	891.1	902.68	872.38	873.52	1448600000
2002-09-18	873.52	878.45	857.39	869.46	1501000000
2002-09-19	869.46	869.46	843.09	843.32	1524000000
2002-09-20	843.32	849.32	839.09	845.39	1792800000
2002-09-23	845.39	845.39	825.76	833.7	1381100000
2002-09-24	833.7	833.7	817.38	819.29	1670240000
2002-09-25	819.27	844.22	818.46	839.66	1651500000
2002-09-26	839.66	856.6	839.66	854.95	1650000000
2002-09-27	854.95	854.95	826.84	827.37	1507300000
2002-09-30	827.37	827.37	800.2	815.28	1721870000
2002-10-01	815.28	847.93	812.82	847.91	1780900000
2002-10-02	843.77	851.93	826.5	827.91	1668900000
2002-10-03	827.91	840.02	817.25	818.95	1674500000
2002-10-04	818.95	825.9	794.1	800.58	1835930000
2002-10-07	800.58	808.21	782.96	785.28	1576500000
2002-10-08	785.28	808.86	779.5	798.55	1938430000
2002-10-09	798.55	798.55	775.8	776.76	1885030000
2002-10-10	776.76	806.51	768.63	803.92	2090230000
2002-10-11	803.92	843.27	803.92	835.32	1854130000
2002-10-14	835.32	844.39	828.37	841.44	1200300000
2002-10-15	841.44	881.27	841.44	881.27	1956000000
2002-10-16	881.27	881.27	856.28	860.02	1585000000
2002-10-17	860.02	885.35	860.02	879.2	1780390000
2002-10-18	879.2	886.68	866.58	884.39	1423100000
2002-10-21	884.39	900.69	873.06	899.72	1447000000
2002-10-22	899.72	899.72	882.4	890.16	1549200000
2002-10-23	890.16	896.14	873.82	896.14	1593900000
2002-10-24	896.14	902.94	879	882.5	1700570000
2002-10-25	882.5	897.71	877.03	897.65	1340400000
2002-10-28	897.65	907.44	886.15	890.23	1382600000
2002-10-29	890.23	890.64	867.91	882.15	1529700000
2002-10-30	882.15	895.28	879.19	890.71	1422300000
2002-10-31	890.71	898.83	879.75	885.76	1641300000
2002-11-01	885.76	903.42	877.71	900.96	1450400000
2002-11-04	900.96	924.58	900.96	908.35	1645900000
2002-11-05	908.35	915.83	904.91	915.39	1354100000
2002-11-06	915.39	925.66	905	923.76	1674000000
2002-11-07	923.76	923.76	898.68	902.65	1466900000
2002-11-08	902.65	910.11	891.62	894.74	1446500000
2002-11-11	894.74	894.74	874.63	876.19	1113000000
2002-11-12	876.19	894.3	876.19	882.95	1377100000
2002-11-13	882.95	892.51	872.05	882.53	1463400000
2002-11-14	882.53	904.27	882.53	904.27	1519000000
2002-11-15	904.27	910.21	895.35	909.83	1400100000
2002-11-18	909.83	915.91	899.48	900.36	1282600000
2002-11-19	900.36	905.45	893.09	896.74	1337400000
2002-11-20	896.74	915.01	894.93	914.15	1517300000
2002-11-21	914.15	935.13	914.15	933.76	2415100000
2002-11-22	933.76	937.28	928.41	930.55	1626800000
2002-11-25	930.55	937.15	923.31	932.87	1574000000
2002-11-26	932.87	932.87	912.1	913.31	1543600000
2002-11-27	913.31	940.41	913.31	938.87	1350300000
2002-11-29	938.87	941.82	935.58	936.31	643460000
2002-12-02	936.31	954.28	927.72	934.53	1612000000
2002-12-03	934.53	934.53	918.73	920.75	1488400000
2002-12-04	920.75	925.25	909.51	917.58	1588900000
2002-12-05	917.58	921.49	905.9	906.55	1250200000
2002-12-06	906.55	915.48	895.96	912.23	1241100000
2002-12-09	912.23	912.23	891.97	892	1320800000
2002-12-10	892	904.95	892	904.45	1286600000
2002-12-11	904.45	909.94	896.48	904.96	1285100000
2002-12-12	904.96	908.37	897	901.58	1255300000
2002-12-13	901.58	901.58	888.48	889.48	1330800000
2002-12-16	889.48	910.42	889.48	910.4	1271600000
2002-12-17	910.4	911.22	901.74	902.99	1251800000
2002-12-18	902.99	902.99	887.82	891.12	1446200000
2002-12-19	890.02	899.19	880.32	884.25	1385900000
2002-12-20	884.25	897.79	884.25	895.76	1782730000
2002-12-23	895.74	902.43	892.26	897.38	1112100000
2002-12-24	897.38	897.38	892.29	892.47	458310000
2002-12-26	892.47	903.89	887.48	889.66	721100000
2002-12-27	889.66	890.46	873.62	875.4	758400000
2002-12-30	875.4	882.1	870.23	879.39	1057800000
2002-12-31	879.39	881.93	869.45	879.82	1088500000
2003-01-02	879.82	909.03	879.82	909.03	1229200000
2003-01-03	909.03	911.25	903.07	908.59	1130800000
2003-01-06	908.59	931.77	908.59	929.01	1435900000
2003-01-07	929.01	930.81	919.93	922.93	1545200000
2003-01-08	922.93	922.93	908.32	909.93	1467600000
2003-01-09	909.93	928.31	909.93	927.57	1560300000
2003-01-10	927.58	932.89	917.66	927.57	1485400000
2003-01-13	927.57	935.05	922.05	926.26	1396300000
2003-01-14	926.26	931.66	921.72	931.66	1379400000
2003-01-15	931.66	932.59	916.7	918.22	1432100000
2003-01-16	918.22	926.03	911.98	914.6	1534600000
2003-01-17	914.6	914.6	899.02	901.78	1358200000
2003-01-21	901.78	906	887.62	887.62	1335200000
2003-01-22	887.62	889.74	877.64	878.36	1560800000
2003-01-23	878.36	890.25	876.89	887.34	1744550000
2003-01-24	887.34	887.34	859.71	861.4	1574800000
2003-01-27	861.4	863.95	844.25	847.48	1435900000
2003-01-28	847.48	860.76	847.48	858.54	1459100000
2003-01-29	858.54	868.72	845.86	864.36	1595400000
2003-01-30	864.36	865.48	843.74	844.61	1510300000
2003-01-31	844.61	858.33	840.34	855.7	1578530000
2003-02-03	855.7	864.64	855.7	860.32	1258500000
2003-02-04	860.32	860.32	840.19	848.2	1451600000
2003-02-05	848.2	861.63	842.11	843.59	1450800000
2003-02-06	843.59	844.23	833.25	838.15	1430900000
2003-02-07	838.15	845.73	826.7	829.69	1276800000
2003-02-10	829.69	837.16	823.53	835.97	1238200000
2003-02-11	835.97	843.02	825.09	829.2	1307000000
2003-02-12	829.2	832.12	818.49	818.68	1260500000
2003-02-13	818.68	821.25	806.29	817.37	1489300000
2003-02-14	817.37	834.89	815.03	834.89	1404600000
2003-02-18	834.89	852.87	834.89	851.17	1250800000
2003-02-19	851.17	851.17	838.79	845.13	1075600000
2003-02-20	845.13	849.37	836.56	837.1	1194100000
2003-02-21	837.1	852.28	831.48	848.17	1398200000
2003-02-24	848.17	848.17	832.16	832.58	1229200000
2003-02-25	832.58	839.55	818.54	838.57	1483700000
2003-02-26	838.57	840.1	826.68	827.55	1374400000
2003-02-27	827.55	842.19	827.55	837.28	1287800000
2003-02-28	837.28	847	837.28	841.15	1373300000
2003-03-03	841.15	852.34	832.74	834.81	1208900000
2003-03-04	834.81	835.43	821.96	821.99	1256600000
2003-03-05	821.99	829.87	819	829.85	1332700000
2003-03-06	829.85	829.85	819.85	822.1	1299200000
2003-03-07	822.1	829.55	811.23	828.89	1368500000
2003-03-10	828.89	828.89	806.57	807.48	1255000000
2003-03-11	807.48	814.25	800.3	800.73	1427700000
2003-03-12	800.73	804.19	788.9	804.19	1620000000
2003-03-13	804.19	832.02	804.19	831.9	1816300000
2003-03-14	831.89	841.39	828.26	833.27	1541900000
2003-03-17	833.27	862.79	827.17	862.79	1700420000
2003-03-18	862.79	866.94	857.36	866.45	1555100000
2003-03-19	866.45	874.99	861.21	874.02	1473400000
2003-03-20	874.02	879.6	859.01	875.67	1439100000
2003-03-21	875.84	895.9	875.84	895.79	1883710000
2003-03-24	895.79	895.79	862.02	864.23	1293000000
2003-03-25	864.23	879.87	862.59	874.74	1333400000
2003-03-26	874.74	875.8	866.47	869.95	1319700000
2003-03-27	869.95	874.15	858.09	868.52	1232900000
2003-03-28	868.52	869.88	860.83	863.5	1227000000
2003-03-31	863.5	863.5	843.68	848.18	1495500000
2003-04-01	848.18	861.28	847.85	858.48	1461600000
2003-04-02	858.48	884.57	858.48	880.9	1589800000
2003-04-03	880.9	885.89	876.12	876.45	1339500000
2003-04-04	876.45	882.73	874.23	878.85	1241200000
2003-04-07	878.85	904.89	878.85	879.93	1494000000
2003-04-08	879.93	883.11	874.68	878.29	1235400000
2003-04-09	878.29	887.35	865.72	865.99	1293700000
2003-04-10	865.99	871.78	862.76	871.58	1275300000
2003-04-11	871.58	883.34	865.92	868.3	1141600000
2003-04-14	868.3	885.26	868.3	885.23	1131000000
2003-04-15	885.23	891.27	881.85	890.81	1460200000
2003-04-16	890.81	896.77	877.93	879.91	1587600000
2003-04-17	879.91	893.83	879.2	893.58	1430600000
2003-04-21	893.58	898.01	888.17	892.01	1118700000
2003-04-22	892.01	911.74	886.7	911.37	1631200000
2003-04-23	911.37	919.74	909.89	919.02	1667200000
2003-04-24	919.02	919.02	906.69	911.43	1648100000
2003-04-25	911.43	911.43	897.52	898.81	1335800000
2003-04-28	898.81	918.15	898.81	914.84	1273000000
2003-04-29	914.84	924.24	911.1	917.84	1525600000
2003-04-30	917.84	922.01	911.7	916.92	1788510000
2003-05-01	916.92	919.68	902.83	916.3	1397500000
2003-05-02	916.3	930.56	912.35	930.08	1554300000
2003-05-05	930.08	933.88	924.55	926.55	1446300000
2003-05-06	926.55	939.61	926.38	934.39	1649600000
2003-05-07	934.39	937.22	926.41	929.62	1531900000
2003-05-08	929.62	929.62	919.72	920.27	1379600000
2003-05-09	920.27	933.77	920.27	933.41	1326100000
2003-05-12	933.41	946.84	929.3	945.11	1378800000
2003-05-13	945.11	947.51	938.91	942.3	1418100000
2003-05-14	942.3	947.29	935.24	939.28	1401800000
2003-05-15	939.28	948.23	938.79	946.67	1508700000
2003-05-16	946.67	948.65	938.6	944.3	1505500000
2003-05-19	944.3	944.3	920.23	920.77	1375700000
2003-05-20	920.77	925.34	912.05	919.73	1505300000
2003-05-21	919.73	923.85	914.91	923.42	1457800000
2003-05-22	923.42	935.3	922.54	931.87	1448500000
2003-05-23	931.87	935.2	927.42	933.22	1201000000
2003-05-27	933.22	952.76	927.33	951.48	1532000000
2003-05-28	951.48	959.39	950.12	953.22	1559000000
2003-05-29	953.22	962.08	946.23	949.64	1685800000
2003-05-30	949.64	965.38	949.64	963.59	1688800000
2003-06-02	963.59	979.11	963.59	967	1662500000
2003-06-03	967	973.02	964.47	971.56	1450200000
2003-06-04	971.56	987.85	970.72	986.24	1618700000
2003-06-05	986.24	990.14	978.13	990.14	1693100000
2003-06-06	990.14	1007.69	986.01	987.76	1837200000
2003-06-09	987.76	987.76	972.59	975.93	1307000000
2003-06-10	975.93	984.84	975.93	984.84	1275400000
2003-06-11	984.84	997.48	981.61	997.48	1520000000
2003-06-12	997.48	1002.74	991.27	998.51	1553100000
2003-06-13	998.51	1000.92	984.27	988.61	1271600000
2003-06-16	988.61	1010.86	988.61	1010.74	1345900000
2003-06-17	1010.74	1015.33	1007.04	1011.66	1479700000
2003-06-18	1011.66	1015.12	1004.61	1010.09	1488900000
2003-06-19	1010.09	1011.22	993.08	994.7	1530100000
2003-06-20	994.7	1002.09	993.36	995.69	1698000000
2003-06-23	995.69	995.69	977.4	981.64	1398100000
2003-06-24	981.64	987.84	979.08	983.45	1388300000
2003-06-25	983.45	991.64	974.86	975.32	1459200000
2003-06-26	975.32	986.53	973.8	985.82	1387400000
2003-06-27	985.82	988.88	974.29	976.22	1267800000
2003-06-30	976.22	983.61	973.6	974.5	1587200000
2003-07-01	974.5	983.26	962.1	982.32	1460200000
2003-07-02	982.32	993.78	982.32	993.75	1519300000
2003-07-03	993.75	995	983.34	985.7	775900000
2003-07-07	985.7	1005.56	985.7	1004.42	1429100000
2003-07-08	1004.42	1008.92	998.73	1007.84	1565700000
2003-07-09	1007.84	1010.43	998.17	1002.21	1618000000
2003-07-10	1002.21	1002.21	983.63	988.7	1465700000
2003-07-11	988.7	1000.86	988.7	998.14	1212700000
2003-07-14	998.14	1015.41	998.14	1003.86	1448900000
2003-07-15	1003.86	1009.61	996.67	1000.42	1518600000
2003-07-16	1000.42	1003.47	989.3	994.09	1662000000
2003-07-17	994	994	978.6	981.73	1661400000
2003-07-18	981.73	994.25	981.71	993.32	1365200000
2003-07-21	993.32	993.32	975.63	978.8	1254200000
2003-07-22	978.8	990.29	976.08	988.11	1439700000
2003-07-23	988.11	989.86	979.79	988.61	1362700000
2003-07-24	988.61	998.89	981.07	981.6	1559000000
2003-07-25	981.6	998.71	977.49	998.68	1397500000
2003-07-28	998.68	1000.68	993.59	996.52	1328600000
2003-07-29	996.52	998.64	984.15	989.28	1508900000
2003-07-30	989.28	992.62	985.96	987.49	1391900000
2003-07-31	987.49	1004.59	987.49	990.31	1608000000
2003-08-01	990.31	990.31	978.86	980.15	1390600000
2003-08-04	980.15	985.75	966.79	982.82	1318700000
2003-08-05	982.82	982.82	964.97	965.46	1351700000
2003-08-06	965.46	975.74	960.84	967.08	1491000000
2003-08-07	967.08	974.89	963.82	974.12	1389300000
2003-08-08	974.12	980.57	973.83	977.59	1086600000
2003-08-11	977.59	985.46	974.21	980.59	1022200000
2003-08-12	980.59	990.41	979.9	990.35	1132300000
2003-08-13	990.35	992.5	980.85	984.03	1208800000
2003-08-14	984.03	991.91	980.36	990.51	1186800000
2003-08-15	990.51	992.39	987.1	990.67	636370000
2003-08-18	990.67	1000.35	990.67	999.74	1127600000
2003-08-19	999.74	1003.3	995.3	1002.35	1300600000
2003-08-20	1002.35	1003.54	996.62	1000.3	1210800000
2003-08-21	1000.3	1009.53	999.33	1003.27	1407100000
2003-08-22	1003.27	1011.01	992.62	993.06	1308900000
2003-08-25	993.06	993.71	987.91	993.71	971700000
2003-08-26	993.71	997.93	983.57	996.73	1178700000
2003-08-27	996.73	998.05	993.33	996.79	1051400000
2003-08-28	996.79	1004.12	991.42	1002.84	1165200000
2003-08-29	1002.84	1008.85	999.52	1008.01	945100000
2003-09-02	1008.01	1022.59	1005.73	1021.99	1470500000
2003-09-03	1021.99	1029.34	1021.99	1026.27	1675600000
2003-09-04	1026.27	1029.17	1022.19	1027.97	1453900000
2003-09-05	1027.97	1029.21	1018.19	1021.39	1465200000
2003-09-08	1021.39	1032.41	1021.39	1031.64	1299300000
2003-09-09	1031.64	1031.64	1021.14	1023.17	1414800000
2003-09-10	1023.17	1023.17	1009.74	1010.92	1582100000
2003-09-11	1010.92	1020.88	1010.92	1016.42	1335900000
2003-09-12	1016.42	1019.65	1007.71	1018.63	1236700000
2003-09-15	1018.63	1019.79	1013.59	1014.81	1151300000
2003-09-16	1014.81	1029.66	1014.81	1029.32	1403200000
2003-09-17	1029.32	1031.34	1024.53	1025.97	1338210000
2003-09-18	1025.97	1040.16	1025.75	1039.58	1498800000
2003-09-19	1039.58	1040.29	1031.89	1036.3	1518600000
2003-09-22	1036.3	1036.3	1018.3	1022.82	1278800000
2003-09-23	1022.82	1030.12	1021.54	1029.03	1301700000
2003-09-24	1029.03	1029.83	1008.93	1009.38	1556000000
2003-09-25	1009.38	1015.97	1003.26	1003.27	1530000000
2003-09-26	1003.27	1003.45	996.08	996.85	1472500000
2003-09-29	996.85	1006.89	995.31	1006.58	1366500000
2003-09-30	1006.58	1006.58	990.36	995.97	1590500000
2003-10-01	995.97	1018.22	995.97	1018.22	1566300000
2003-10-02	1018.22	1021.87	1013.38	1020.24	1269300000
2003-10-03	1020.24	1039.31	1020.24	1029.85	1570500000
2003-10-06	1029.85	1036.48	1029.15	1034.35	1025800000
2003-10-07	1034.35	1039.25	1026.27	1039.25	1279500000
2003-10-08	1039.25	1040.06	1030.96	1033.78	1262500000
2003-10-09	1033.78	1048.28	1033.78	1038.73	1578700000
2003-10-10	1038.73	1040.84	1035.74	1038.06	1108100000
2003-10-13	1038.06	1048.9	1038.06	1045.35	1040500000
2003-10-14	1045.35	1049.49	1040.84	1049.48	1271900000
2003-10-15	1049.48	1053.79	1043.15	1046.76	1521100000
2003-10-16	1046.76	1052.94	1044.04	1050.07	1417700000
2003-10-17	1050.07	1051.89	1036.57	1039.32	1352000000
2003-10-20	1039.32	1044.69	1036.13	1044.68	1172600000
2003-10-21	1044.68	1048.57	1042.59	1046.03	1498000000
2003-10-22	1046.03	1046.03	1028.39	1030.36	1647200000
2003-10-23	1030.36	1035.44	1025.89	1033.77	1604300000
2003-10-24	1033.77	1033.77	1018.32	1028.91	1420300000
2003-10-27	1028.91	1037.75	1028.91	1031.13	1371800000
2003-10-28	1031.13	1046.79	1031.13	1046.79	1629200000
2003-10-29	1046.79	1049.83	1043.35	1048.11	1562600000
2003-10-30	1048.11	1052.81	1043.82	1046.94	1629700000
2003-10-31	1046.94	1053.09	1046.94	1050.71	1498900000
2003-11-03	1050.71	1061.44	1050.71	1059.02	1378200000
2003-11-04	1059.02	1059.02	1051.7	1053.25	1417600000
2003-11-05	1053.25	1054.54	1044.88	1051.81	1401800000
2003-11-06	1051.81	1058.94	1046.93	1058.05	1453900000
2003-11-07	1058.05	1062.39	1052.17	1053.21	1440500000
2003-11-10	1053.21	1053.65	1045.58	1047.11	1243600000
2003-11-11	1047.11	1048.23	1043.46	1046.57	1162500000
2003-11-12	1046.57	1059.1	1046.57	1058.53	1349300000
2003-11-13	1058.56	1059.62	1052.96	1058.41	1383000000
2003-11-14	1058.41	1063.65	1048.11	1050.35	1356100000
2003-11-17	1050.35	1050.35	1035.28	1043.63	1374300000
2003-11-18	1043.63	1048.77	1034	1034.15	1354300000
2003-11-19	1034.15	1043.95	1034.15	1042.44	1326200000
2003-11-20	1042.44	1046.48	1033.42	1033.65	1326700000
2003-11-21	1033.65	1037.57	1031.2	1035.28	1273800000
2003-11-24	1035.28	1052.08	1035.28	1052.08	1302800000
2003-11-25	1052.08	1058.05	1049.31	1053.89	1333700000
2003-11-26	1053.89	1058.45	1048.28	1058.45	1097700000
2003-11-28	1058.45	1060.63	1056.77	1058.2	487220000
2003-12-01	1058.2	1070.47	1058.2	1070.12	1375000000
2003-12-02	1070.12	1071.22	1065.22	1066.62	1383200000
2003-12-03	1066.62	1074.3	1064.63	1064.73	1441700000
2003-12-04	1064.73	1070.37	1063.15	1069.72	1463100000
2003-12-05	1069.72	1069.72	1060.09	1061.5	1265900000
2003-12-08	1061.5	1069.59	1060.93	1069.3	1218900000
2003-12-09	1069.3	1071.94	1059.16	1060.18	1465500000
2003-12-10	1060.18	1063.02	1053.41	1059.05	1444000000
2003-12-11	1059.05	1073.63	1059.05	1071.21	1441100000
2003-12-12	1071.21	1074.76	1067.64	1074.14	1223100000
2003-12-15	1074.14	1082.79	1068	1068.04	1520800000
2003-12-16	1068.04	1075.94	1068.04	1075.13	1547900000
2003-12-17	1075.13	1076.54	1071.14	1076.48	1441700000
2003-12-18	1076.48	1089.5	1076.48	1089.18	1579900000
2003-12-19	1089.18	1091.06	1084.19	1088.66	1657300000
2003-12-22	1088.66	1092.94	1086.14	1092.94	1251700000
2003-12-23	1092.94	1096.95	1091.73	1096.02	1145300000
2003-12-24	1096.02	1096.4	1092.73	1094.04	518060000
2003-12-26	1094.04	1098.47	1094.04	1095.89	356070000
2003-12-29	1095.89	1109.48	1095.89	1109.48	1058800000
2003-12-30	1109.48	1109.75	1106.41	1109.64	1012600000
2003-12-31	1109.64	1112.56	1106.21	1111.92	1027500000
2004-01-02	1111.92	1118.85	1105.08	1108.48	1153200000
2004-01-05	1108.48	1122.22	1108.48	1122.22	1578200000
2004-01-06	1122.22	1124.46	1118.44	1123.67	1494500000
2004-01-07	1123.67	1126.33	1116.45	1126.33	1704900000
2004-01-08	1126.33	1131.92	1124.91	1131.92	1868400000
2004-01-09	1131.92	1131.92	1120.9	1121.86	1720700000
2004-01-12	1121.86	1127.85	1120.9	1127.23	1510200000
2004-01-13	1127.23	1129.07	1115.19	1121.22	1595900000
2004-01-14	1121.22	1130.75	1121.22	1130.52	1514600000
2004-01-15	1130.52	1137.11	1124.54	1132.05	1695000000
2004-01-16	1132.05	1139.83	1132.05	1139.83	1721100000
2004-01-20	1139.83	1142.93	1135.4	1138.77	1698200000
2004-01-21	1138.77	1149.21	1134.62	1147.62	1757600000
2004-01-22	1147.62	1150.51	1143.01	1143.94	1693700000
2004-01-23	1143.94	1150.31	1136.85	1141.55	1561200000
2004-01-26	1141.55	1155.38	1141	1155.37	1480600000
2004-01-27	1155.37	1155.37	1144.05	1144.05	1673100000
2004-01-28	1144.05	1149.14	1126.5	1128.48	1842000000
2004-01-29	1128.48	1134.39	1122.38	1134.11	1921900000
2004-01-30	1134.11	1134.17	1127.73	1131.13	1635000000
2004-02-02	1131.13	1142.45	1127.87	1135.26	1599200000
2004-02-03	1135.26	1137.44	1131.33	1136.03	1476900000
2004-02-04	1136.03	1136.03	1124.74	1126.52	1634800000
2004-02-05	1126.52	1131.17	1124.44	1128.59	1566600000
2004-02-06	1128.59	1142.79	1128.39	1142.76	1477600000
2004-02-09	1142.76	1144.46	1139.21	1139.81	1303500000
2004-02-10	1139.81	1147.02	1138.7	1145.54	1403900000
2004-02-11	1145.54	1158.89	1142.33	1157.76	1699300000
2004-02-12	1157.76	1157.76	1151.44	1152.11	1464300000
2004-02-13	1152.11	1156.88	1143.24	1145.81	1329200000
2004-02-17	1145.81	1158.98	1145.81	1156.99	1396500000
2004-02-18	1156.99	1157.4	1149.54	1151.82	1382400000
2004-02-19	1151.82	1158.57	1146.85	1147.06	1562800000
2004-02-20	1147.06	1149.81	1139	1144.11	1479600000
2004-02-23	1144.11	1146.69	1136.98	1140.99	1380400000
2004-02-24	1140.99	1144.54	1134.43	1139.09	1543600000
2004-02-25	1139.09	1145.24	1138.96	1143.67	1360700000
2004-02-26	1143.67	1147.23	1138.62	1144.91	1383900000
2004-02-27	1145.8	1151.68	1141.8	1144.94	1540400000
2004-03-01	1144.94	1157.45	1144.94	1155.97	1497100000
2004-03-02	1155.97	1156.54	1147.31	1149.1	1476000000
2004-03-03	1149.1	1152.44	1143.78	1151.03	1334500000
2004-03-04	1151.03	1154.97	1149.81	1154.87	1265800000
2004-03-05	1154.87	1163.23	1148.77	1156.86	1398200000
2004-03-08	1156.86	1159.94	1146.97	1147.2	1254400000
2004-03-09	1147.2	1147.32	1136.84	1140.58	1499400000
2004-03-10	1140.58	1141.45	1122.53	1123.89	1648400000
2004-03-11	1123.89	1125.96	1105.87	1106.78	1889900000
2004-03-12	1106.78	1120.63	1106.78	1120.57	1388500000
2004-03-15	1120.57	1120.57	1103.36	1104.49	1600600000
2004-03-16	1104.49	1113.76	1102.61	1110.7	1500700000
2004-03-17	1110.7	1125.76	1110.7	1123.75	1490100000
2004-03-18	1123.75	1125.5	1113.25	1122.32	1369200000
2004-03-19	1122.32	1122.72	1109.69	1109.78	1457400000
2004-03-22	1109.78	1109.78	1089.54	1095.4	1452300000
2004-03-23	1095.4	1101.52	1091.57	1093.95	1458200000
2004-03-24	1093.95	1098.32	1087.16	1091.33	1527800000
2004-03-25	1091.33	1110.38	1091.33	1109.19	1471700000
2004-03-26	1109.19	1115.27	1106.13	1108.06	1319100000
2004-03-29	1108.06	1124.37	1108.06	1122.47	1405500000
2004-03-30	1122.47	1127.6	1119.66	1127	1332400000
2004-03-31	1127	1130.83	1121.46	1126.21	1560700000
2004-04-01	1126.21	1135.67	1126.2	1132.17	1560700000
2004-04-02	1132.17	1144.81	1132.17	1141.81	1629200000
2004-04-05	1141.81	1150.57	1141.64	1150.57	1413700000
2004-04-06	1150.57	1150.57	1143.3	1148.16	1397700000
2004-04-07	1148.16	1148.16	1138.41	1140.53	1458800000
2004-04-08	1140.53	1148.97	1134.52	1139.32	1199800000
2004-04-12	1139.32	1147.29	1139.32	1145.2	1102400000
2004-04-13	1145.2	1147.78	1127.7	1129.44	1423200000
2004-04-14	1129.44	1132.52	1122.15	1128.17	1547700000
2004-04-15	1128.17	1134.08	1120.75	1128.84	1568700000
2004-04-16	1128.84	1136.8	1126.9	1134.61	1487800000
2004-04-19	1134.56	1136.18	1129.84	1135.82	1194900000
2004-04-20	1135.82	1139.26	1118.09	1118.15	1508500000
2004-04-21	1118.15	1125.72	1116.03	1124.09	1738100000
2004-04-22	1124.09	1142.77	1121.95	1139.93	1826700000
2004-04-23	1139.93	1141.92	1134.81	1140.6	1396100000
2004-04-26	1140.6	1145.08	1132.91	1135.53	1290600000
2004-04-27	1135.53	1146.56	1135.53	1138.11	1518000000
2004-04-28	1138.11	1138.11	1121.7	1122.41	1855600000
2004-04-29	1122.41	1128.8	1108.04	1113.89	1859000000
2004-04-30	1113.89	1119.26	1107.23	1107.3	1634700000
2004-05-03	1107.3	1118.72	1107.3	1117.49	1571600000
2004-05-04	1117.49	1127.74	1112.89	1119.55	1662100000
2004-05-05	1119.55	1125.07	1117.9	1121.53	1469000000
2004-05-06	1121.53	1121.53	1106.3	1113.99	1509300000
2004-05-07	1113.99	1117.3	1098.63	1098.7	1653600000
2004-05-10	1098.7	1098.7	1079.63	1087.12	1918400000
2004-05-11	1087.12	1095.69	1087.12	1095.45	1533800000
2004-05-12	1095.45	1097.55	1076.32	1097.28	1697600000
2004-05-13	1097.28	1102.77	1091.76	1096.44	1411100000
2004-05-14	1096.44	1102.1	1088.24	1095.7	1335900000
2004-05-17	1095.7	1095.7	1079.36	1084.1	1430100000
2004-05-18	1084.1	1094.1	1084.1	1091.49	1353000000
2004-05-19	1091.49	1105.93	1088.49	1088.68	1548600000
2004-05-20	1088.68	1092.62	1085.43	1089.19	1211000000
2004-05-21	1089.19	1099.64	1089.19	1093.56	1258600000
2004-05-24	1093.56	1101.28	1091.77	1095.41	1227500000
2004-05-25	1095.41	1113.8	1090.74	1113.05	1545700000
2004-05-26	1113.05	1116.71	1109.91	1114.94	1369400000
2004-05-27	1114.94	1123.95	1114.86	1121.28	1447500000
2004-05-28	1121.28	1122.69	1118.1	1120.68	1172600000
2004-06-01	1120.68	1122.7	1113.32	1121.2	1238000000
2004-06-02	1121.2	1128.1	1118.64	1124.99	1251700000
2004-06-03	1124.99	1125.31	1116.57	1116.64	1232400000
2004-06-04	1116.64	1129.17	1116.64	1122.5	1115300000
2004-06-07	1122.5	1140.54	1122.5	1140.42	1211800000
2004-06-08	1140.42	1142.18	1135.45	1142.18	1190300000
2004-06-09	1142.18	1142.18	1131.17	1131.33	1276800000
2004-06-10	1131.33	1136.47	1131.33	1136.47	1160600000
2004-06-14	1136.47	1136.47	1122.16	1125.29	1179400000
2004-06-15	1125.29	1137.36	1125.29	1132.01	1345900000
2004-06-16	1132.01	1135.28	1130.55	1133.56	1168400000
2004-06-17	1133.56	1133.56	1126.89	1132.05	1296700000
2004-06-18	1132.05	1138.96	1129.83	1135.02	1500600000
2004-06-21	1135.02	1138.05	1129.64	1130.3	1123900000
2004-06-22	1130.3	1135.05	1124.37	1134.41	1382300000
2004-06-23	1134.41	1145.15	1131.73	1144.06	1444200000
2004-06-24	1144.06	1146.34	1139.94	1140.65	1394900000
2004-06-25	1140.65	1145.97	1134.24	1134.43	1812900000
2004-06-28	1134.43	1142.6	1131.72	1133.35	1354600000
2004-06-29	1133.35	1138.26	1131.81	1136.2	1375000000
2004-06-30	1136.2	1144.2	1133.62	1140.84	1473800000
2004-07-01	1140.84	1140.84	1123.06	1128.94	1495700000
2004-07-02	1128.94	1129.15	1123.26	1125.38	1085000000
2004-07-06	1125.38	1125.38	1113.21	1116.21	1283300000
2004-07-07	1116.21	1122.37	1114.92	1118.33	1328600000
2004-07-08	1118.33	1119.12	1108.72	1109.11	1401100000
2004-07-09	1109.11	1115.57	1109.11	1112.81	1186300000
2004-07-12	1112.81	1116.11	1106.71	1114.35	1114600000
2004-07-13	1114.35	1116.3	1112.99	1115.14	1199700000
2004-07-14	1115.14	1119.6	1107.83	1111.47	1462000000
2004-07-15	1111.47	1114.63	1106.67	1106.69	1408700000
2004-07-16	1106.69	1112.17	1101.07	1101.39	1450300000
2004-07-19	1101.39	1105.52	1096.55	1100.9	1319900000
2004-07-20	1100.9	1108.88	1099.1	1108.67	1445800000
2004-07-21	1108.67	1116.27	1093.88	1093.88	1679500000
2004-07-22	1093.88	1099.66	1084.16	1096.84	1680800000
2004-07-23	1096.84	1096.84	1083.56	1086.2	1337500000
2004-07-26	1086.2	1089.82	1078.78	1084.07	1413400000
2004-07-27	1084.07	1096.65	1084.07	1094.83	1610800000
2004-07-28	1094.83	1098.84	1082.17	1095.42	1554300000
2004-07-29	1095.42	1103.51	1095.42	1100.43	1530100000
2004-07-30	1100.43	1103.73	1096.96	1101.72	1298200000
2004-08-02	1101.72	1108.6	1097.34	1106.62	1276000000
2004-08-03	1106.62	1106.62	1099.26	1099.69	1338300000
2004-08-04	1099.69	1102.45	1092.4	1098.63	1369200000
2004-08-05	1098.63	1098.79	1079.98	1080.7	1397400000
2004-08-06	1080.7	1080.7	1062.23	1063.97	1521000000
2004-08-09	1063.97	1069.46	1063.97	1065.22	1086000000
2004-08-10	1065.22	1079.04	1065.22	1079.04	1245600000
2004-08-11	1079.04	1079.04	1065.92	1075.79	1410400000
2004-08-12	1075.79	1075.79	1062.82	1063.23	1405100000
2004-08-13	1063.23	1067.58	1060.72	1064.8	1175100000
2004-08-16	1064.8	1080.66	1064.8	1079.34	1206200000
2004-08-17	1079.34	1086.78	1079.34	1081.71	1267800000
2004-08-18	1081.71	1095.17	1078.93	1095.17	1282500000
2004-08-19	1095.17	1095.17	1086.28	1091.23	1249400000
2004-08-20	1091.23	1100.26	1089.57	1098.35	1199900000
2004-08-23	1098.35	1101.4	1094.73	1095.68	1021900000
2004-08-24	1095.68	1100.94	1092.82	1096.19	1092500000
2004-08-25	1096.19	1106.29	1093.24	1104.96	1192200000
2004-08-26	1104.96	1106.78	1102.46	1105.09	1023600000
2004-08-27	1105.09	1109.68	1104.62	1107.77	845400000
2004-08-30	1107.77	1107.77	1099.15	1099.15	843100000
2004-08-31	1099.15	1104.24	1094.72	1104.24	1138200000
2004-09-01	1104.24	1109.24	1099.18	1105.91	1142100000
2004-09-02	1105.91	1119.11	1105.6	1118.31	1118400000
2004-09-03	1118.31	1120.8	1113.57	1113.63	924170000
2004-09-07	1113.63	1124.08	1113.63	1121.3	1214400000
2004-09-08	1121.3	1123.05	1116.27	1116.27	1246300000
2004-09-09	1116.27	1121.3	1113.62	1118.38	1371300000
2004-09-10	1118.38	1125.26	1114.39	1123.92	1261200000
2004-09-13	1123.92	1129.78	1123.35	1125.82	1299800000
2004-09-14	1125.82	1129.46	1124.72	1128.33	1204500000
2004-09-15	1128.33	1128.33	1119.82	1120.37	1256000000
2004-09-16	1120.37	1126.06	1120.37	1123.5	1113900000
2004-09-17	1123.5	1130.14	1123.5	1128.55	1422600000
2004-09-20	1128.55	1128.55	1120.34	1122.2	1197600000
2004-09-21	1122.2	1131.54	1122.2	1129.3	1325000000
2004-09-22	1129.3	1129.3	1112.67	1113.56	1379900000
2004-09-23	1113.56	1113.61	1108.05	1108.36	1286300000
2004-09-24	1108.36	1113.81	1108.36	1110.11	1255400000
2004-09-27	1110.11	1110.11	1103.24	1103.52	1263500000
2004-09-28	1103.52	1111.77	1101.29	1110.06	1396600000
2004-09-29	1110.06	1114.8	1107.42	1114.8	1402900000
2004-09-30	1114.8	1116.31	1109.68	1114.58	1748000000
2004-10-01	1114.58	1131.64	1114.58	1131.5	1582200000
2004-10-04	1131.5	1140.13	1131.5	1135.17	1534000000
2004-10-05	1135.17	1137.87	1132.03	1134.48	1418400000
2004-10-06	1134.48	1142.05	1132.94	1142.05	1416700000
2004-10-07	1142.05	1142.05	1130.5	1130.65	1447500000
2004-10-08	1130.65	1132.92	1120.19	1122.14	1291600000
2004-10-11	1122.14	1126.2	1122.14	1124.39	943800000
2004-10-12	1124.39	1124.39	1115.77	1121.84	1320100000
2004-10-13	1121.84	1127.01	1109.63	1113.65	1546200000
2004-10-14	1113.65	1114.96	1102.06	1103.29	1489500000
2004-10-15	1103.29	1113.17	1102.14	1108.2	1645100000
2004-10-18	1108.2	1114.46	1103.33	1114.02	1373300000
2004-10-19	1114.02	1117.96	1103.15	1103.23	1737500000
2004-10-20	1103.23	1104.09	1094.25	1103.66	1685700000
2004-10-21	1103.66	1108.87	1098.47	1106.49	1673000000
2004-10-22	1106.49	1108.14	1095.47	1095.74	1469600000
2004-10-25	1095.74	1096.81	1090.29	1094.8	1380500000
2004-10-26	1094.81	1111.1	1094.81	1111.09	1685400000
2004-10-27	1111.09	1126.29	1107.43	1125.4	1741900000
2004-10-28	1125.34	1130.67	1120.6	1127.44	1628200000
2004-10-29	1127.44	1131.4	1124.62	1130.2	1500800000
2004-11-01	1130.2	1133.41	1127.6	1130.51	1395900000
2004-11-02	1130.51	1140.48	1128.12	1130.56	1659000000
2004-11-03	1130.54	1147.57	1130.54	1143.2	1767500000
2004-11-04	1143.2	1161.67	1142.34	1161.67	1782700000
2004-11-05	1161.67	1170.87	1160.66	1166.17	1724400000
2004-11-08	1166.17	1166.77	1162.32	1164.89	1358700000
2004-11-09	1164.89	1168.96	1162.48	1164.08	1450800000
2004-11-10	1164.08	1169.25	1162.51	1162.91	1504300000
2004-11-11	1162.91	1174.8	1162.91	1173.48	1393000000
2004-11-12	1173.48	1184.17	1171.43	1184.17	1531600000
2004-11-15	1184.17	1184.48	1179.85	1183.81	1453300000
2004-11-16	1183.81	1183.81	1175.32	1175.43	1364400000
2004-11-17	1175.43	1188.46	1175.43	1181.94	1684200000
2004-11-18	1181.94	1184.9	1180.15	1183.55	1456700000
2004-11-19	1183.55	1184	1169.19	1170.34	1526600000
2004-11-22	1170.34	1178.18	1167.89	1177.24	1392700000
2004-11-23	1177.24	1179.52	1171.41	1176.94	1428300000
2004-11-24	1176.94	1182.46	1176.94	1181.76	1149600000
2004-11-26	1181.76	1186.62	1181.08	1182.65	504580000
2004-11-29	1182.65	1186.94	1172.37	1178.57	1378500000
2004-11-30	1178.57	1178.66	1173.81	1173.82	1553500000
2004-12-01	1173.78	1191.37	1173.78	1191.37	1772800000
2004-12-02	1191.37	1194.8	1186.72	1190.33	1774900000
2004-12-03	1190.33	1197.46	1187.71	1191.17	1566700000
2004-12-06	1191.17	1192.41	1185.18	1190.25	1354400000
2004-12-07	1190.25	1192.17	1177.07	1177.07	1533900000
2004-12-08	1177.07	1184.05	1177.07	1182.81	1525200000
2004-12-09	1182.81	1190.51	1173.79	1189.24	1624700000
2004-12-10	1189.24	1191.45	1185.24	1188	1443700000
2004-12-13	1188	1198.74	1188	1198.68	1436100000
2004-12-14	1198.68	1205.29	1197.84	1203.38	1544400000
2004-12-15	1203.38	1206.61	1199.44	1205.72	1695800000
2004-12-16	1205.72	1207.97	1198.41	1203.21	1793900000
2004-12-17	1203.21	1203.21	1193.49	1194.2	2335000000
2004-12-20	1194.2	1203.43	1193.36	1194.65	1422800000
2004-12-21	1194.65	1205.93	1194.65	1205.45	1483700000
2004-12-22	1205.45	1211.42	1203.85	1209.57	1390800000
2004-12-23	1209.57	1213.66	1208.71	1210.13	956100000
2004-12-27	1210.13	1214.13	1204.92	1204.92	922000000
2004-12-28	1204.92	1213.54	1204.92	1213.54	983000000
2004-12-29	1213.54	1213.85	1210.95	1213.45	925900000
2004-12-30	1213.45	1216.47	1213.41	1213.55	829800000
2004-12-31	1213.55	1217.33	1211.65	1211.92	786900000
2005-01-03	1211.92	1217.8	1200.32	1202.08	1510800000
2005-01-04	1202.08	1205.84	1185.39	1188.05	1721000000
2005-01-05	1188.05	1192.73	1183.72	1183.74	1738900000
2005-01-06	1183.74	1191.63	1183.27	1187.89	1569100000
2005-01-07	1187.89	1192.2	1182.16	1186.19	1477900000
2005-01-10	1186.19	1194.78	1184.8	1190.25	1490400000
2005-01-11	1190.25	1190.25	1180.43	1182.99	1488800000
2005-01-12	1182.99	1187.92	1175.64	1187.7	1562100000
2005-01-13	1187.7	1187.7	1175.81	1177.45	1510300000
2005-01-14	1177.45	1185.21	1177.45	1184.52	1335400000
2005-01-18	1184.52	1195.98	1180.1	1195.98	1596800000
2005-01-19	1195.98	1195.98	1184.41	1184.63	1498700000
2005-01-20	1184.63	1184.63	1173.42	1175.41	1692000000
2005-01-21	1175.41	1179.45	1167.82	1167.87	1643500000
2005-01-24	1167.87	1173.03	1163.75	1163.75	1494600000
2005-01-25	1163.75	1174.3	1163.75	1168.41	1610400000
2005-01-26	1168.41	1175.96	1168.41	1174.07	1635900000
2005-01-27	1174.07	1177.5	1170.15	1174.55	1600600000
2005-01-28	1174.55	1175.61	1166.25	1171.36	1641800000
2005-01-31	1171.36	1182.07	1171.36	1181.27	1679800000
2005-02-01	1181.27	1190.39	1180.95	1189.41	1681980000
2005-02-02	1189.41	1195.25	1188.92	1193.19	1561740000
2005-02-03	1193.19	1193.19	1185.64	1189.89	1554460000
2005-02-04	1189.89	1203.47	1189.67	1203.03	1648160000
2005-02-07	1203.03	1204.15	1199.27	1201.72	1347270000
2005-02-08	1201.72	1205.11	1200.16	1202.3	1416170000
2005-02-09	1202.3	1203.83	1191.54	1191.99	1511040000
2005-02-10	1191.99	1198.75	1191.54	1197.01	1491670000
2005-02-11	1197.01	1208.38	1193.28	1205.3	1562300000
2005-02-14	1205.3	1206.93	1203.59	1206.14	1290180000
2005-02-15	1206.14	1212.44	1205.52	1210.12	1527080000
2005-02-16	1210.12	1212.44	1205.06	1210.34	1490100000
2005-02-17	1210.34	1211.33	1200.74	1200.75	1580120000
2005-02-18	1200.75	1202.92	1197.35	1201.59	1551200000
2005-02-22	1201.59	1202.48	1184.16	1184.16	1744940000
2005-02-23	1184.16	1193.52	1184.16	1190.8	1501090000
2005-02-24	1190.8	1200.42	1187.8	1200.2	1518750000
2005-02-25	1200.2	1212.15	1199.61	1211.37	1523680000
2005-02-28	1211.37	1211.37	1198.13	1203.6	1795480000
2005-03-01	1203.6	1212.25	1203.6	1210.41	1708060000
2005-03-02	1210.41	1215.79	1204.22	1210.08	1568540000
2005-03-03	1210.08	1215.72	1204.45	1210.47	1616240000
2005-03-04	1210.47	1224.76	1210.47	1222.12	1636820000
2005-03-07	1222.12	1229.11	1222.12	1225.31	1488830000
2005-03-08	1225.31	1225.69	1218.57	1219.43	1523090000
2005-03-09	1219.43	1219.43	1206.66	1207.01	1704970000
2005-03-10	1207.01	1211.23	1201.41	1209.25	1604020000
2005-03-11	1209.25	1213.04	1198.15	1200.08	1449820000
2005-03-14	1200.08	1206.83	1199.51	1206.83	1437430000
2005-03-15	1206.83	1210.54	1197.75	1197.75	1513530000
2005-03-16	1197.75	1197.75	1185.61	1188.07	1653190000
2005-03-17	1188.07	1193.28	1186.34	1190.21	1581930000
2005-03-18	1190.21	1191.98	1182.78	1189.65	2344370000
2005-03-21	1189.65	1189.65	1178.82	1183.78	1819440000
2005-03-22	1183.78	1189.59	1171.63	1171.71	2114470000
2005-03-23	1171.71	1176.26	1168.7	1172.53	2246870000
2005-03-24	1172.53	1180.11	1171.42	1171.42	1721720000
2005-03-28	1171.42	1179.91	1171.42	1174.28	1746220000
2005-03-29	1174.28	1179.39	1163.69	1165.36	2223250000
2005-03-30	1165.36	1181.54	1165.36	1181.41	2097110000
2005-03-31	1181.41	1184.53	1179.49	1180.59	2214230000
2005-04-01	1180.59	1189.8	1169.91	1172.92	2168690000
2005-04-04	1172.79	1178.61	1167.72	1176.12	2079770000
2005-04-05	1176.12	1183.56	1176.12	1181.39	1870800000
2005-04-06	1181.39	1189.34	1181.39	1184.07	1797400000
2005-04-07	1184.07	1191.88	1183.81	1191.14	1900620000
2005-04-08	1191.14	1191.75	1181.13	1181.2	1661330000
2005-04-11	1181.2	1184.07	1178.69	1181.21	1525310000
2005-04-12	1181.21	1190.17	1170.85	1187.76	1979830000
2005-04-13	1187.76	1187.76	1171.4	1173.79	2049740000
2005-04-14	1173.79	1174.67	1161.7	1162.05	2355040000
2005-04-15	1162.05	1162.05	1141.92	1142.62	2689960000
2005-04-18	1142.62	1148.92	1139.8	1145.98	2180670000
2005-04-19	1145.98	1154.67	1145.98	1152.78	2142700000
2005-04-20	1152.78	1155.5	1136.15	1137.5	2217050000
2005-04-21	1137.5	1159.95	1137.5	1159.95	2308560000
2005-04-22	1159.95	1159.95	1142.95	1152.12	2045880000
2005-04-25	1152.12	1164.05	1152.12	1162.1	1795030000
2005-04-26	1162.1	1164.8	1151.83	1151.83	1959740000
2005-04-27	1151.74	1159.87	1144.42	1156.38	2151520000
2005-04-28	1156.38	1156.38	1143.22	1143.22	2182270000
2005-04-29	1143.22	1156.97	1139.19	1156.85	2362360000
2005-05-02	1156.85	1162.87	1154.71	1162.16	1980040000
2005-05-03	1162.16	1166.89	1156.71	1161.17	2167020000
2005-05-04	1161.17	1176.01	1161.17	1175.65	2306480000
2005-05-05	1175.65	1178.62	1166.77	1172.63	1997100000
2005-05-06	1172.63	1177.75	1170.5	1171.35	1707200000
2005-05-09	1171.35	1178.87	1169.38	1178.84	1857020000
2005-05-10	1178.84	1178.84	1162.98	1166.22	1889660000
2005-05-11	1166.22	1171.77	1157.71	1171.11	1834970000
2005-05-12	1171.11	1173.37	1157.76	1159.36	1995290000
2005-05-13	1159.36	1163.75	1146.18	1154.05	2188590000
2005-05-16	1154.05	1165.75	1153.64	1165.69	1856860000
2005-05-17	1165.69	1174.35	1159.86	1173.8	1887260000
2005-05-18	1173.8	1187.9	1173.8	1185.56	2266320000
2005-05-19	1185.56	1191.09	1184.49	1191.08	1775860000
2005-05-20	1191.08	1191.22	1185.19	1189.28	1631750000
2005-05-23	1189.28	1197.44	1188.76	1193.86	1681170000
2005-05-24	1193.86	1195.29	1189.87	1194.07	1681000000
2005-05-25	1194.07	1194.07	1185.96	1190.01	1742180000
2005-05-26	1190.01	1198.95	1190.01	1197.62	1654110000
2005-05-27	1197.62	1199.56	1195.28	1198.78	1381430000
2005-05-31	1198.78	1198.78	1191.5	1191.5	1840680000
2005-06-01	1191.5	1205.64	1191.03	1202.22	1810100000
2005-06-02	1202.27	1204.67	1198.42	1204.29	1813790000
2005-06-03	1204.29	1205.09	1194.55	1196.02	1627520000
2005-06-06	1196.02	1198.78	1192.75	1197.51	1547120000
2005-06-07	1197.51	1208.85	1197.26	1197.26	1851370000
2005-06-08	1197.26	1201.97	1193.33	1194.67	1715490000
2005-06-09	1194.67	1201.86	1191.09	1200.93	1824120000
2005-06-10	1200.93	1202.79	1192.64	1198.11	1664180000
2005-06-13	1198.11	1206.03	1194.51	1200.82	1661350000
2005-06-14	1200.82	1207.53	1200.18	1203.91	1698150000
2005-06-15	1203.91	1208.08	1198.66	1206.58	1840440000
2005-06-16	1206.55	1212.1	1205.47	1210.96	1776040000
2005-06-17	1210.93	1219.55	1210.93	1216.96	2407370000
2005-06-20	1216.96	1219.1	1210.65	1216.1	1714530000
2005-06-21	1216.1	1217.13	1211.86	1213.61	1720700000
2005-06-22	1213.61	1219.59	1211.69	1213.88	1823250000
2005-06-23	1213.88	1216.45	1200.72	1200.73	2029920000
2005-06-24	1200.73	1200.9	1191.45	1191.57	2418800000
2005-06-27	1191.57	1194.33	1188.3	1190.69	1738620000
2005-06-28	1190.69	1202.54	1190.69	1201.57	1772410000
2005-06-29	1201.57	1204.07	1198.7	1199.85	1769280000
2005-06-30	1199.85	1203.27	1190.51	1191.33	2109490000
2005-07-01	1191.33	1197.89	1191.33	1194.44	1593820000
2005-07-05	1194.44	1206.34	1192.49	1204.99	1805820000
2005-07-06	1204.99	1206.11	1194.78	1194.94	1883470000
2005-07-07	1194.94	1198.46	1183.55	1197.87	1952440000
2005-07-08	1197.87	1212.73	1197.2	1211.86	1900810000
2005-07-11	1211.86	1220.03	1211.86	1219.44	1846300000
2005-07-12	1219.44	1225.54	1216.6	1222.21	1932010000
2005-07-13	1222.21	1224.46	1219.64	1223.29	1812500000
2005-07-14	1223.29	1233.16	1223.29	1226.5	2048710000
2005-07-15	1226.5	1229.53	1223.5	1227.92	1716400000
2005-07-18	1227.92	1227.92	1221.13	1221.13	1582100000
2005-07-19	1221.13	1230.34	1221.13	1229.35	2041280000
2005-07-20	1229.35	1236.56	1222.91	1235.2	2063340000
2005-07-21	1235.2	1235.83	1224.7	1227.04	2129840000
2005-07-22	1227.04	1234.19	1226.15	1233.68	1766990000
2005-07-25	1233.68	1238.36	1228.15	1229.03	1717580000
2005-07-26	1229.03	1234.42	1229.03	1231.16	1934180000
2005-07-27	1231.16	1237.64	1230.15	1236.79	1945800000
2005-07-28	1236.79	1245.15	1235.81	1243.72	2001680000
2005-07-29	1243.72	1245.04	1234.18	1234.18	1789600000
2005-08-01	1234.18	1239.1	1233.8	1235.35	1716870000
2005-08-02	1235.35	1244.69	1235.35	1244.12	2043120000
2005-08-03	1244.12	1245.86	1240.57	1245.04	1999980000
2005-08-04	1245.04	1245.04	1235.15	1235.86	1981220000
2005-08-05	1235.86	1235.86	1225.62	1226.42	1930280000
2005-08-08	1226.42	1232.28	1222.67	1223.13	1804140000
2005-08-09	1223.13	1234.11	1223.13	1231.38	1897520000
2005-08-10	1231.38	1242.69	1226.58	1229.13	2172320000
2005-08-11	1229.13	1237.81	1228.33	1237.81	1941560000
2005-08-12	1237.81	1237.81	1225.87	1230.39	1709300000
2005-08-15	1230.4	1236.24	1226.2	1233.87	1562880000
2005-08-16	1233.87	1233.87	1219.05	1219.34	1820410000
2005-08-17	1219.34	1225.63	1218.07	1220.24	1859150000
2005-08-18	1220.24	1222.64	1215.93	1219.02	1808170000
2005-08-19	1219.02	1225.08	1219.02	1219.71	1558790000
2005-08-22	1219.71	1228.96	1216.47	1221.73	1621330000
2005-08-23	1221.73	1223.04	1214.44	1217.59	1678620000
2005-08-24	1217.57	1224.15	1209.37	1209.59	1930800000
2005-08-25	1209.59	1213.73	1209.57	1212.37	1571110000
2005-08-26	1212.4	1212.4	1204.23	1205.1	1541090000
2005-08-29	1205.1	1214.28	1201.53	1212.28	1599450000
2005-08-30	1212.28	1212.28	1201.07	1208.41	1916470000
2005-08-31	1208.41	1220.36	1204.4	1220.33	2365510000
2005-09-01	1220.33	1227.29	1216.18	1221.59	2229860000
2005-09-02	1221.59	1224.45	1217.75	1218.02	1640160000
2005-09-06	1218.02	1233.61	1218.02	1233.39	1932090000
2005-09-07	1233.39	1237.06	1230.93	1236.36	2067700000
2005-09-08	1236.36	1236.36	1229.51	1231.67	1955380000
2005-09-09	1231.67	1243.13	1231.67	1241.48	1992560000
2005-09-12	1241.48	1242.6	1239.15	1240.56	1938050000
2005-09-13	1240.57	1240.57	1231.2	1231.2	2082360000
2005-09-14	1231.2	1234.74	1226.16	1227.16	1986750000
2005-09-15	1227.16	1231.88	1224.85	1227.73	2079340000
2005-09-16	1228.42	1237.95	1228.42	1237.91	3152470000
2005-09-19	1237.91	1237.91	1227.65	1231.02	2076540000
2005-09-20	1231.02	1236.49	1220.07	1221.34	2319250000
2005-09-21	1221.34	1221.52	1209.89	1210.2	2548150000
2005-09-22	1210.2	1216.64	1205.35	1214.62	2424720000
2005-09-23	1214.62	1218.83	1209.8	1215.29	1973020000
2005-09-26	1215.29	1222.56	1211.84	1215.63	2022220000
2005-09-27	1215.63	1220.17	1211.11	1215.66	1976270000
2005-09-28	1215.66	1220.98	1212.72	1216.89	2106980000
2005-09-29	1216.89	1228.7	1211.54	1227.68	2176120000
2005-09-30	1227.68	1229.57	1225.22	1228.81	2097520000
2005-10-03	1228.81	1233.34	1225.15	1226.7	2097490000
2005-10-04	1226.7	1229.88	1214.02	1214.47	2341420000
2005-10-05	1214.47	1214.47	1196.25	1196.39	2546780000
2005-10-06	1196.39	1202.14	1181.92	1191.49	2792030000
2005-10-07	1191.49	1199.71	1191.46	1195.9	2126080000
2005-10-10	1195.9	1196.52	1186.12	1187.33	2195990000
2005-10-11	1187.33	1193.1	1183.16	1184.87	2299040000
2005-10-12	1184.87	1190.02	1173.65	1177.68	2491280000
2005-10-13	1177.68	1179.56	1168.2	1176.84	2351150000
2005-10-14	1176.84	1187.13	1175.44	1186.57	2188940000
2005-10-17	1186.57	1191.21	1184.48	1190.1	2054570000
2005-10-18	1190.1	1190.1	1178.13	1178.14	2197010000
2005-10-19	1178.14	1195.76	1170.55	1195.76	2703590000
2005-10-20	1195.76	1197.3	1173.3	1177.8	2617250000
2005-10-21	1177.8	1186.46	1174.92	1179.59	2470920000
2005-10-24	1179.59	1199.39	1179.59	1199.38	2197790000
2005-10-25	1199.38	1201.3	1189.29	1196.54	2312470000
2005-10-26	1196.54	1204.01	1191.38	1191.38	2467750000
2005-10-27	1191.38	1192.65	1178.89	1178.9	2395370000
2005-10-28	1178.9	1198.41	1178.9	1198.41	2379400000
2005-10-31	1198.41	1211.43	1198.41	1207.01	2567470000
2005-11-01	1207.01	1207.34	1201.66	1202.76	2457850000
2005-11-02	1202.76	1215.17	1201.07	1214.76	2648090000
2005-11-03	1214.76	1224.7	1214.76	1219.94	2716630000
2005-11-04	1219.94	1222.52	1214.45	1220.14	2050510000
2005-11-07	1220.14	1224.18	1217.29	1222.81	1987580000
2005-11-08	1222.81	1222.81	1216.08	1218.59	1965050000
2005-11-09	1218.59	1226.59	1216.53	1220.65	2214460000
2005-11-10	1220.65	1232.41	1215.05	1230.96	2378460000
2005-11-11	1230.96	1235.7	1230.72	1234.72	1773140000
2005-11-14	1234.72	1237.2	1231.78	1233.76	1899780000
2005-11-15	1233.76	1237.94	1226.41	1229.01	2359370000
2005-11-16	1229.01	1232.24	1227.18	1231.21	2121580000
2005-11-17	1231.21	1242.96	1231.21	1242.8	2298040000
2005-11-18	1242.8	1249.58	1240.71	1248.27	2453290000
2005-11-21	1248.27	1255.89	1246.9	1254.85	2117350000
2005-11-22	1254.85	1261.9	1251.4	1261.23	2291420000
2005-11-23	1261.23	1270.64	1259.51	1265.61	1985400000
2005-11-25	1265.61	1268.78	1265.54	1268.25	724940000
2005-11-28	1268.25	1268.44	1257.17	1257.46	2016900000
2005-11-29	1257.46	1266.18	1257.46	1257.48	2268340000
2005-11-30	1257.48	1260.93	1249.39	1249.48	2374690000
2005-12-01	1249.48	1266.17	1249.48	1264.67	2614830000
2005-12-02	1264.67	1266.85	1261.42	1265.08	2125580000
2005-12-05	1265.08	1265.08	1258.12	1262.09	2325840000
2005-12-06	1262.09	1272.89	1262.09	1263.7	2110740000
2005-12-07	1263.7	1264.85	1253.02	1257.37	2093830000
2005-12-08	1257.37	1263.36	1250.91	1255.84	2178300000
2005-12-09	1255.84	1263.08	1254.24	1259.37	1896290000
2005-12-12	1259.37	1263.86	1255.52	1260.43	1876550000
2005-12-13	1260.43	1272.11	1258.56	1267.43	2390020000
2005-12-14	1267.43	1275.8	1267.07	1272.74	2145520000
2005-12-15	1272.74	1275.17	1267.74	1270.94	2180590000
2005-12-16	1270.94	1275.24	1267.32	1267.32	2584190000
2005-12-19	1267.32	1270.51	1259.28	1259.92	2208810000
2005-12-20	1259.92	1263.86	1257.21	1259.62	1996690000
2005-12-21	1259.62	1269.37	1259.62	1262.79	2065170000
2005-12-22	1262.79	1268.19	1262.5	1268.12	1888500000
2005-12-23	1268.12	1269.76	1265.92	1268.66	1285810000
2005-12-27	1268.66	1271.83	1256.54	1256.54	1540470000
2005-12-28	1256.54	1261.1	1256.54	1258.17	1422360000
2005-12-29	1258.17	1260.61	1254.18	1254.42	1382540000
2005-12-30	1254.42	1254.42	1246.59	1248.29	1443500000
2006-01-03	1248.29	1270.22	1245.74	1268.8	2554570000
2006-01-04	1268.8	1275.37	1267.74	1273.46	2515330000
2006-01-05	1273.46	1276.91	1270.3	1273.48	2433340000
2006-01-06	1273.48	1286.09	1273.48	1285.45	2446560000
2006-01-09	1285.45	1290.78	1284.82	1290.15	2301490000
2006-01-10	1290.15	1290.15	1283.76	1289.69	2373080000
2006-01-11	1289.72	1294.9	1288.12	1294.18	2406130000
2006-01-12	1294.18	1294.18	1285.04	1286.06	2318350000
2006-01-13	1286.06	1288.96	1282.78	1287.61	2206510000
2006-01-17	1287.61	1287.61	1278.61	1282.93	2179970000
2006-01-18	1282.93	1282.93	1272.08	1277.93	2233200000
2006-01-19	1277.93	1287.79	1277.93	1285.04	2444020000
2006-01-20	1285.04	1285.04	1260.92	1261.49	2845810000
2006-01-23	1261.49	1268.19	1261.49	1263.82	2256070000
2006-01-24	1263.82	1271.47	1263.82	1266.86	2608720000
2006-01-25	1266.86	1271.87	1259.42	1264.68	2617060000
2006-01-26	1264.68	1276.44	1264.68	1273.83	2856780000
2006-01-27	1273.83	1286.38	1273.83	1283.72	2623620000
2006-01-30	1283.72	1287.94	1283.51	1285.19	2282730000
2006-01-31	1285.2	1285.2	1276.85	1280.08	2708310000
2006-02-01	1280.08	1283.33	1277.57	1282.46	2589410000
2006-02-02	1282.46	1282.46	1267.72	1270.84	2565300000
2006-02-03	1270.84	1270.87	1261.02	1264.03	2282210000
2006-02-06	1264.03	1267.04	1261.62	1265.02	2132360000
2006-02-07	1265.02	1265.78	1253.61	1254.78	2366370000
2006-02-08	1254.78	1266.47	1254.78	1265.65	2456860000
2006-02-09	1265.65	1274.56	1262.8	1263.78	2441920000
2006-02-10	1263.82	1269.89	1254.98	1266.99	2290050000
2006-02-13	1266.99	1266.99	1258.34	1262.86	1850080000
2006-02-14	1262.86	1278.21	1260.8	1275.53	2437940000
2006-02-15	1275.53	1281	1271.06	1280	2317590000
2006-02-16	1280	1289.39	1280	1289.38	2251490000
2006-02-17	1289.38	1289.47	1284.07	1287.24	2128260000
2006-02-21	1287.24	1291.92	1281.33	1283.03	2104320000
2006-02-22	1283.03	1294.17	1283.03	1292.67	2222380000
2006-02-23	1292.67	1293.84	1285.14	1287.79	2144210000
2006-02-24	1287.79	1292.11	1285.62	1289.43	1933010000
2006-02-27	1289.43	1297.57	1289.43	1294.12	1975320000
2006-02-28	1294.12	1294.12	1278.66	1280.66	2370860000
2006-03-01	1280.66	1291.8	1280.66	1291.24	2308320000
2006-03-02	1291.24	1291.24	1283.21	1289.14	2494590000
2006-03-03	1289.14	1297.33	1284.2	1287.23	2152950000
2006-03-06	1287.23	1288.23	1275.67	1278.26	2280190000
2006-03-07	1278.26	1278.26	1271.11	1275.88	2268050000
2006-03-08	1275.88	1280.33	1268.42	1278.47	2442870000
2006-03-09	1278.47	1282.74	1272.23	1272.23	2140110000
2006-03-10	1272.23	1284.37	1271.11	1281.42	2123450000
2006-03-13	1281.58	1287.37	1281.58	1284.13	2070330000
2006-03-14	1284.13	1298.14	1282.67	1297.48	2165270000
2006-03-15	1297.48	1304.4	1294.97	1303.02	2293000000
2006-03-16	1303.02	1310.45	1303.02	1305.33	2292180000
2006-03-17	1305.33	1309.79	1305.32	1307.25	2549620000
2006-03-20	1307.25	1310	1303.59	1305.08	1976830000
2006-03-21	1305.08	1310.88	1295.82	1297.23	2147370000
2006-03-22	1297.23	1305.97	1295.81	1305.04	2039810000
2006-03-23	1305.04	1305.04	1298.11	1301.67	1980940000
2006-03-24	1301.67	1306.53	1298.89	1302.95	2326070000
2006-03-27	1302.95	1303.74	1299.09	1301.61	2029700000
2006-03-28	1301.61	1306.24	1291.84	1293.23	2148580000
2006-03-29	1293.23	1305.6	1293.23	1302.89	2143540000
2006-03-30	1302.89	1310.15	1296.72	1300.25	2294560000
2006-03-31	1300.25	1303	1294.87	1294.87	2236710000
2006-04-03	1302.88	1309.19	1296.65	1297.81	2494080000
2006-04-04	1297.81	1307.55	1294.71	1305.93	2147660000
2006-04-05	1305.93	1312.81	1304.82	1311.56	2420020000
2006-04-06	1311.56	1311.99	1302.44	1309.04	2281680000
2006-04-07	1309.04	1314.07	1294.18	1295.5	2082470000
2006-04-10	1295.51	1300.74	1293.17	1296.62	1898320000
2006-04-11	1296.6	1300.71	1282.96	1286.57	2232880000
2006-04-12	1286.57	1290.93	1286.45	1288.12	1938100000
2006-04-13	1288.12	1292.09	1283.37	1289.12	1891940000
2006-04-17	1289.12	1292.45	1280.74	1285.33	1794650000
2006-04-18	1285.33	1309.02	1285.33	1307.28	2595440000
2006-04-19	1307.65	1310.39	1302.79	1309.93	2447310000
2006-04-20	1309.93	1318.16	1306.38	1311.46	2512920000
2006-04-21	1311.46	1317.67	1306.59	1311.28	2392630000
2006-04-24	1311.28	1311.28	1303.79	1308.11	2117330000
2006-04-25	1308.11	1310.79	1299.17	1301.74	2366380000
2006-04-26	1301.74	1310.97	1301.74	1305.41	2502690000
2006-04-27	1305.41	1315	1295.57	1309.72	2772010000
2006-04-28	1309.72	1316.04	1306.16	1310.61	2419920000
2006-05-01	1310.61	1317.21	1303.46	1305.19	2437040000
2006-05-02	1305.19	1313.66	1305.19	1313.21	2403470000
2006-05-03	1313.21	1313.47	1303.92	1308.12	2395230000
2006-05-04	1307.85	1315.14	1307.85	1312.25	2431450000
2006-05-05	1312.25	1326.53	1312.25	1325.76	2294760000
2006-05-08	1325.76	1326.7	1322.87	1324.66	2151300000
2006-05-09	1324.66	1326.6	1322.48	1325.14	2157290000
2006-05-10	1324.57	1325.51	1317.44	1322.85	2268550000
2006-05-11	1322.63	1322.63	1303.45	1305.92	2531520000
2006-05-12	1305.88	1305.88	1290.38	1291.24	2567970000
2006-05-15	1291.19	1294.81	1284.51	1294.5	2505660000
2006-05-16	1294.5	1297.88	1288.51	1292.08	2386210000
2006-05-17	1291.73	1291.73	1267.31	1270.32	2830200000
2006-05-18	1270.25	1274.89	1261.75	1261.81	2537490000
2006-05-19	1261.81	1272.15	1256.28	1267.03	2982300000
2006-05-22	1267.03	1268.77	1252.98	1262.07	2773010000
2006-05-23	1262.06	1273.67	1256.15	1256.58	2605250000
2006-05-24	1256.56	1264.53	1245.34	1258.57	2999030000
2006-05-25	1258.41	1273.26	1258.41	1272.88	2372730000
2006-05-26	1272.71	1280.54	1272.5	1280.16	1814020000
2006-05-30	1280.04	1280.04	1259.87	1259.87	2176190000
2006-05-31	1259.38	1270.09	1259.38	1270.09	2692160000
2006-06-01	1270.05	1285.71	1269.19	1285.71	2360160000
2006-06-02	1285.71	1290.68	1280.22	1288.22	2295540000
2006-06-05	1288.16	1288.16	1264.66	1265.29	2313470000
2006-06-06	1265.23	1269.88	1254.46	1263.85	2697650000
2006-06-07	1263.61	1272.47	1255.77	1256.15	2644170000
2006-06-08	1256.08	1259.85	1235.18	1257.93	3543790000
2006-06-09	1257.93	1262.58	1250.03	1252.3	2214000000
2006-06-12	1252.27	1255.22	1236.43	1237.44	2247010000
2006-06-13	1236.08	1243.37	1222.52	1223.69	3215770000
2006-06-14	1223.66	1231.46	1219.29	1230.04	2667990000
2006-06-15	1230.01	1258.64	1230.01	1256.16	2775480000
2006-06-16	1256.16	1256.27	1246.33	1251.54	2783390000
2006-06-19	1251.54	1255.93	1237.17	1240.13	2517200000
2006-06-20	1240.12	1249.01	1238.87	1240.12	2232950000
2006-06-21	1240.09	1257.96	1240.09	1252.2	2361230000
2006-06-22	1251.92	1251.92	1241.53	1245.6	2148180000
2006-06-23	1245.59	1253.13	1241.43	1244.5	2017270000
2006-06-26	1244.5	1250.92	1243.68	1250.56	1878580000
2006-06-27	1250.55	1253.37	1238.94	1239.2	2203130000
2006-06-28	1238.99	1247.06	1237.59	1246	2085490000
2006-06-29	1245.94	1272.88	1245.94	1272.87	2621250000
2006-06-30	1272.86	1276.3	1270.2	1270.2	3049560000
2006-07-03	1270.06	1280.38	1270.06	1280.19	1114470000
2006-07-05	1280.05	1280.05	1265.91	1270.91	2165070000
2006-07-06	1270.58	1278.32	1270.58	1274.08	2009160000
2006-07-07	1274.08	1275.38	1263.13	1265.48	1988150000
2006-07-10	1265.46	1274.06	1264.46	1267.34	1854590000
2006-07-11	1267.26	1273.64	1259.65	1272.43	2310850000
2006-07-12	1272.39	1273.31	1257.29	1258.6	2250450000
2006-07-13	1258.58	1258.58	1241.43	1242.28	2545760000
2006-07-14	1242.29	1242.7	1228.45	1236.2	2467120000
2006-07-17	1236.2	1240.07	1231.49	1234.49	2146410000
2006-07-18	1234.48	1239.86	1224.54	1236.86	2481750000
2006-07-19	1236.74	1261.81	1236.74	1259.81	2701980000
2006-07-20	1259.81	1262.56	1249.13	1249.13	2345580000
2006-07-21	1249.12	1250.96	1238.72	1240.29	2704090000
2006-07-24	1240.25	1262.5	1240.25	1260.91	2312720000
2006-07-25	1260.91	1272.39	1257.19	1268.88	2563930000
2006-07-26	1268.87	1273.89	1261.94	1268.4	2667710000
2006-07-27	1268.2	1275.85	1261.92	1263.2	2776710000
2006-07-28	1263.15	1280.42	1263.15	1278.55	2480420000
2006-07-31	1278.53	1278.66	1274.31	1276.66	2461300000
2006-08-01	1278.53	1278.66	1265.71	1270.92	2527690000
2006-08-02	1270.73	1283.42	1270.73	1277.41	2610750000
2006-08-03	1278.22	1283.96	1271.25	1280.27	2728440000
2006-08-04	1280.26	1292.92	1273.82	1279.36	2530970000
2006-08-07	1279.31	1279.31	1273	1275.77	2045660000
2006-08-08	1275.67	1282.75	1268.37	1271.48	2457840000
2006-08-09	1271.13	1283.74	1264.73	1265.95	2555180000
2006-08-10	1265.72	1272.55	1261.3	1271.81	2402190000
2006-08-11	1271.64	1271.64	1262.08	1266.74	2004540000
2006-08-14	1266.67	1278.9	1266.67	1268.21	2118020000
2006-08-15	1268.19	1286.23	1268.19	1285.58	2334100000
2006-08-16	1285.27	1296.21	1285.27	1295.43	2554570000
2006-08-17	1295.37	1300.78	1292.71	1297.48	2458340000
2006-08-18	1297.48	1302.3	1293.57	1302.3	2033910000
2006-08-21	1302.3	1302.3	1295.51	1297.52	1759240000
2006-08-22	1297.52	1302.49	1294.44	1298.82	1908740000
2006-08-23	1298.73	1301.5	1289.82	1292.99	1893670000
2006-08-24	1292.97	1297.23	1291.4	1296.06	1930320000
2006-08-25	1295.92	1298.88	1292.39	1295.09	1667580000
2006-08-28	1295.09	1305.02	1293.97	1301.78	1834920000
2006-08-29	1301.57	1305.02	1295.29	1304.28	2093720000
2006-08-30	1303.7	1306.74	1302.15	1305.37	2060690000
2006-08-31	1304.25	1306.11	1302.45	1303.82	1974540000
2006-09-01	1303.8	1312.03	1303.8	1311.01	1800520000
2006-09-05	1310.94	1314.67	1308.82	1313.25	2114480000
2006-09-06	1313.04	1313.04	1299.28	1300.26	2329870000
2006-09-07	1300.21	1301.25	1292.13	1294.02	2325850000
2006-09-08	1294.02	1300.14	1294.02	1298.92	2132890000
2006-09-11	1298.86	1302.36	1290.93	1299.54	2506430000
2006-09-12	1299.53	1314.28	1299.53	1313	2791580000
2006-09-13	1312.74	1319.92	1311.12	1318.07	2597220000
2006-09-14	1318	1318	1313.25	1316.28	2351220000
2006-09-15	1316.28	1324.65	1316.28	1319.66	3198030000
2006-09-18	1319.85	1324.87	1318.16	1321.18	2325080000
2006-09-19	1321.17	1322.04	1312.17	1317.64	2390850000
2006-09-20	1318.28	1328.53	1318.28	1325.18	2543070000
2006-09-21	1324.89	1328.19	1315.45	1318.03	2627440000
2006-09-22	1318.03	1318.03	1310.94	1314.78	2162880000
2006-09-25	1314.78	1329.35	1311.58	1326.37	2710240000
2006-09-26	1326.35	1336.6	1325.3	1336.35	2673350000
2006-09-27	1336.12	1340.08	1333.54	1336.59	2749190000
2006-09-28	1336.56	1340.28	1333.75	1338.88	2397820000
2006-09-29	1339.15	1339.88	1335.64	1335.85	2273430000
2006-10-02	1335.82	1338.54	1330.28	1331.32	2154480000
2006-10-03	1331.32	1338.31	1327.1	1334.11	2682690000
2006-10-04	1333.81	1350.2	1331.48	1350.2	3019880000
2006-10-05	1349.84	1353.79	1347.75	1353.22	2817240000
2006-10-06	1353.22	1353.22	1344.21	1349.59	2523000000
2006-10-09	1349.58	1352.69	1346.55	1350.66	1935170000
2006-10-10	1350.62	1354.23	1348.6	1353.42	2376140000
2006-10-11	1353.28	1353.97	1343.57	1349.95	2521000000
2006-10-12	1349.94	1363.76	1349.94	1362.83	2514350000
2006-10-13	1362.82	1366.63	1360.5	1365.62	2482920000
2006-10-16	1365.61	1370.2	1364.48	1369.06	2305920000
2006-10-17	1369.05	1369.05	1356.87	1364.05	2519620000
2006-10-18	1363.93	1372.87	1360.95	1365.8	2658840000
2006-10-19	1365.95	1368.09	1362.06	1366.96	2619830000
2006-10-20	1366.94	1368.66	1362.1	1368.6	2526410000
2006-10-23	1368.58	1377.4	1363.94	1377.02	2480430000
2006-10-24	1377.02	1377.78	1372.42	1377.38	2876890000
2006-10-25	1377.36	1383.61	1376	1382.22	2953540000
2006-10-26	1382.21	1389.45	1379.47	1389.08	2793350000
2006-10-27	1388.89	1388.89	1375.85	1377.34	2458450000
2006-10-30	1377.3	1381.22	1373.46	1377.93	2770440000
2006-10-31	1377.93	1381.21	1372.19	1377.94	2803030000
2006-11-01	1377.76	1381.95	1366.26	1367.81	2821160000
2006-11-02	1367.44	1368.39	1362.21	1367.34	2646180000
2006-11-03	1367.31	1371.68	1360.98	1364.3	2419730000
2006-11-06	1364.27	1381.4	1364.27	1379.78	2533550000
2006-11-07	1379.75	1388.19	1379.19	1382.84	2636390000
2006-11-08	1382.5	1388.61	1379.33	1385.72	2814820000
2006-11-09	1385.43	1388.92	1377.31	1378.33	3012050000
2006-11-10	1378.33	1381.04	1375.6	1380.9	2290200000
2006-11-13	1380.58	1387.61	1378.8	1384.42	2386340000
2006-11-14	1384.36	1394.49	1379.07	1393.22	3027480000
2006-11-15	1392.91	1401.35	1392.13	1396.57	2831130000
2006-11-16	1396.53	1403.76	1396.53	1399.76	2835730000
2006-11-17	1399.76	1401.21	1394.55	1401.2	2726100000
2006-11-20	1401.17	1404.37	1397.85	1400.5	2546710000
2006-11-21	1400.43	1403.49	1399.99	1402.81	2597940000
2006-11-22	1402.69	1407.89	1402.26	1406.09	2237710000
2006-11-24	1405.94	1405.94	1399.25	1400.95	832550000
2006-11-27	1400.95	1400.95	1381.44	1381.96	2711210000
2006-11-28	1381.61	1387.91	1377.83	1386.72	2639750000
2006-11-29	1386.11	1401.14	1386.11	1399.48	2790970000
2006-11-30	1399.47	1406.3	1393.83	1400.63	4006230000
2006-12-01	1400.63	1402.46	1385.93	1396.71	2800980000
2006-12-04	1396.67	1411.23	1396.67	1409.12	2766320000
2006-12-05	1409.1	1415.27	1408.78	1414.76	2755700000
2006-12-06	1414.4	1415.93	1411.05	1412.9	2725280000
2006-12-07	1412.86	1418.27	1406.8	1407.29	2743150000
2006-12-08	1407.27	1414.09	1403.67	1409.84	2440460000
2006-12-11	1409.81	1415.6	1408.56	1413.04	2289900000
2006-12-12	1413	1413.78	1404.75	1411.56	2738170000
2006-12-13	1411.32	1416.64	1411.05	1413.21	2552260000
2006-12-14	1413.16	1427.23	1413.16	1425.49	2729700000
2006-12-15	1425.48	1431.63	1425.48	1427.09	3229580000
2006-12-18	1427.08	1431.81	1420.65	1422.48	2568140000
2006-12-19	1422.42	1428.3	1414.88	1425.55	2717060000
2006-12-20	1425.51	1429.05	1423.51	1423.53	2387630000
2006-12-21	1423.2	1426.4	1415.9	1418.3	2322410000
2006-12-22	1418.1	1418.82	1410.28	1410.76	1647590000
2006-12-26	1410.75	1417.91	1410.45	1416.9	1310310000
2006-12-27	1416.63	1427.72	1416.63	1426.84	1667370000
2006-12-28	1426.77	1427.26	1422.05	1424.73	1508570000
2006-12-29	1424.71	1427	1416.84	1418.3	1678200000
2007-01-03	1418.03	1429.42	1407.86	1416.6	3429160000
2007-01-04	1416.6	1421.84	1408.43	1418.34	3004460000
2007-01-05	1418.34	1418.34	1405.75	1409.71	2919400000
2007-01-08	1409.26	1414.98	1403.97	1412.84	2763340000
2007-01-09	1412.84	1415.61	1405.42	1412.11	3038380000
2007-01-10	1408.7	1415.99	1405.32	1414.85	2764660000
2007-01-11	1414.84	1427.12	1414.84	1423.82	2857870000
2007-01-12	1423.82	1431.23	1422.58	1430.73	2686480000
2007-01-16	1430.73	1433.93	1428.62	1431.9	2599530000
2007-01-17	1431.77	1435.27	1428.57	1430.62	2690270000
2007-01-18	1430.59	1432.96	1424.21	1426.37	2822430000
2007-01-19	1426.35	1431.57	1425.19	1430.5	2777480000
2007-01-22	1430.47	1431.39	1420.4	1422.95	2540120000
2007-01-23	1422.95	1431.33	1421.66	1427.99	2975070000
2007-01-24	1427.96	1440.14	1427.96	1440.13	2783180000
2007-01-25	1440.12	1440.69	1422.34	1423.9	2994330000
2007-01-26	1423.9	1427.27	1416.96	1422.18	2626620000
2007-01-29	1422.03	1426.94	1418.46	1420.62	2730480000
2007-01-30	1420.61	1428.82	1420.61	1428.82	2706250000
2007-01-31	1428.65	1441.61	1424.78	1438.24	2976690000
2007-02-01	1437.9	1446.64	1437.9	1445.94	2914890000
2007-02-02	1445.94	1449.33	1444.49	1448.39	2569450000
2007-02-05	1448.33	1449.38	1443.85	1446.99	2439430000
2007-02-06	1446.98	1450.19	1443.4	1448	2608710000
2007-02-07	1447.41	1452.99	1446.44	1450.02	2618820000
2007-02-08	1449.99	1450.45	1442.81	1448.31	2816180000
2007-02-09	1448.25	1452.45	1433.44	1438.06	2951810000
2007-02-12	1438	1439.11	1431.44	1433.37	2395680000
2007-02-13	1433.22	1444.41	1433.22	1444.26	2652150000
2007-02-14	1443.91	1457.65	1443.91	1455.3	2699290000
2007-02-15	1455.15	1457.97	1453.19	1456.81	2490920000
2007-02-16	1456.77	1456.77	1451.57	1455.54	2399450000
2007-02-20	1455.53	1460.53	1449.2	1459.68	2337860000
2007-02-21	1459.6	1459.6	1452.02	1457.63	2606980000
2007-02-22	1457.29	1461.57	1450.51	1456.38	1950770000
2007-02-23	1456.22	1456.22	1448.36	1451.19	2579950000
2007-02-26	1451.04	1456.95	1445.48	1449.37	2822170000
2007-02-27	1449.25	1449.25	1389.42	1399.04	4065230000
2007-02-28	1398.64	1415.89	1396.65	1406.82	3925250000
2007-03-01	1406.8	1409.46	1380.87	1403.17	3874910000
2007-03-02	1403.16	1403.4	1386.87	1387.17	3312260000
2007-03-05	1387.11	1391.86	1373.97	1374.12	3480520000
2007-03-06	1374.06	1397.9	1374.06	1395.41	3358160000
2007-03-07	1395.02	1401.16	1390.64	1391.97	3141350000
2007-03-08	1391.88	1407.93	1391.88	1401.89	3014850000
2007-03-09	1401.89	1410.15	1397.3	1402.84	2623050000
2007-03-12	1402.8	1409.34	1398.4	1406.6	2664000000
2007-03-13	1406.23	1406.23	1377.71	1377.95	3485570000
2007-03-14	1377.86	1388.09	1363.98	1387.17	3758350000
2007-03-15	1387.11	1395.73	1385.16	1392.28	2821900000
2007-03-16	1392.28	1397.51	1383.63	1386.95	3393640000
2007-03-19	1386.95	1403.2	1386.95	1402.06	2777180000
2007-03-20	1402.04	1411.53	1400.7	1410.94	2795940000
2007-03-21	1410.92	1437.77	1409.75	1435.04	3184770000
2007-03-22	1435.04	1437.66	1429.88	1434.54	3129970000
2007-03-23	1434.54	1438.89	1433.21	1436.11	2619020000
2007-03-26	1436.11	1437.65	1423.28	1437.5	2754660000
2007-03-27	1437.49	1437.49	1425.54	1428.61	2673040000
2007-03-28	1428.35	1428.35	1414.07	1417.23	3000440000
2007-03-29	1417.17	1426.24	1413.27	1422.53	2854710000
2007-03-30	1422.52	1429.22	1408.9	1420.86	2903960000
2007-04-02	1420.83	1425.49	1416.37	1424.55	2875880000
2007-04-03	1424.27	1440.57	1424.27	1437.77	2921760000
2007-04-04	1437.75	1440.16	1435.08	1439.37	2616320000
2007-04-05	1438.94	1444.88	1436.67	1443.76	2357230000
2007-04-09	1443.77	1448.1	1443.28	1444.61	2349410000
2007-04-10	1444.58	1448.73	1443.99	1448.39	2510110000
2007-04-11	1448.23	1448.39	1436.15	1438.87	2950190000
2007-04-12	1438.87	1448.02	1433.91	1447.8	2770570000
2007-04-13	1447.8	1453.11	1444.15	1452.85	2690020000
2007-04-16	1452.84	1468.62	1452.84	1468.33	2870140000
2007-04-17	1468.47	1474.35	1467.15	1471.48	2920570000
2007-04-18	1471.47	1476.57	1466.41	1472.5	2971330000
2007-04-19	1472.48	1474.23	1464.47	1470.73	2913610000
2007-04-20	1470.69	1484.74	1470.69	1484.35	3329940000
2007-04-23	1484.33	1487.32	1480.19	1480.93	2575020000
2007-04-24	1480.93	1483.82	1473.74	1480.41	3119750000
2007-04-25	1480.28	1496.59	1480.28	1495.42	3252590000
2007-04-26	1495.27	1498.02	1491.17	1494.25	3211800000
2007-04-27	1494.21	1497.32	1488.67	1494.07	2732810000
2007-04-30	1494.07	1497.16	1482.29	1482.37	3093420000
2007-05-01	1482.37	1487.27	1476.7	1486.3	3400350000
2007-05-02	1486.13	1499.1	1486.13	1495.92	3189800000
2007-05-03	1495.56	1503.34	1495.56	1502.39	3007970000
2007-05-04	1502.35	1510.34	1501.8	1505.62	2761930000
2007-05-07	1505.57	1511	1505.54	1509.48	2545090000
2007-05-08	1509.36	1509.36	1500.66	1507.72	2795720000
2007-05-09	1507.32	1513.8	1503.77	1512.58	2935550000
2007-05-10	1512.33	1512.33	1491.42	1491.47	3031240000
2007-05-11	1491.47	1506.24	1491.47	1505.85	2720780000
2007-05-14	1505.76	1510.9	1498.34	1503.15	2776130000
2007-05-15	1503.11	1514.83	1500.43	1501.19	3071020000
2007-05-16	1500.75	1514.15	1500.75	1514.14	2915350000
2007-05-17	1514.01	1517.14	1509.29	1512.75	2868640000
2007-05-18	1512.74	1522.75	1512.74	1522.75	2959050000
2007-05-21	1522.75	1529.87	1522.71	1525.1	3465360000
2007-05-22	1525.1	1529.24	1522.05	1524.12	2860500000
2007-05-23	1524.09	1532.43	1521.9	1522.28	3084260000
2007-05-24	1522.1	1529.31	1505.18	1507.51	3365530000
2007-05-25	1507.5	1517.41	1507.5	1515.73	2316250000
2007-05-29	1515.55	1521.8	1512.02	1518.11	2571790000
2007-05-30	1517.6	1530.23	1510.06	1530.23	2980210000
2007-05-31	1530.19	1535.56	1528.26	1530.62	3335530000
2007-06-01	1530.62	1540.56	1530.62	1536.34	2927020000
2007-06-04	1536.28	1540.53	1532.31	1539.18	2738930000
2007-06-05	1539.12	1539.12	1525.62	1530.95	2939450000
2007-06-06	1530.57	1530.57	1514.13	1517.38	2964190000
2007-06-07	1517.36	1517.36	1490.37	1490.72	3538470000
2007-06-08	1490.71	1507.76	1487.41	1507.67	2993460000
2007-06-11	1507.64	1515.53	1503.35	1509.12	2525280000
2007-06-12	1509.12	1511.33	1492.97	1493	3056200000
2007-06-13	1492.65	1515.7	1492.65	1515.67	3077930000
2007-06-14	1515.58	1526.45	1515.58	1522.97	2813630000
2007-06-15	1522.97	1538.71	1522.97	1532.91	3406030000
2007-06-18	1532.9	1535.44	1529.31	1531.05	2480240000
2007-06-19	1531.02	1535.85	1525.67	1533.7	2873590000
2007-06-20	1533.68	1537.32	1512.36	1512.84	3286900000
2007-06-21	1512.5	1522.9	1504.75	1522.19	3161110000
2007-06-22	1522.19	1522.19	1500.74	1502.56	4284320000
2007-06-25	1502.56	1514.29	1492.68	1497.74	3287250000
2007-06-26	1497.68	1506.12	1490.54	1492.89	3398530000
2007-06-27	1492.62	1506.8	1484.18	1506.34	3398150000
2007-06-28	1506.32	1514.84	1503.41	1505.71	3006710000
2007-06-29	1505.7	1517.53	1493.61	1503.35	3165410000
2007-07-02	1504.66	1519.45	1504.66	1519.43	2648990000
2007-07-03	1519.12	1526.01	1519.12	1524.87	1560790000
2007-07-05	1524.86	1526.57	1517.72	1525.4	2622950000
2007-07-06	1524.96	1532.4	1520.47	1530.44	2441520000
2007-07-09	1530.43	1534.26	1527.45	1531.85	2715330000
2007-07-10	1531.85	1531.85	1510.01	1510.12	3244280000
2007-07-11	1509.93	1519.34	1506.1	1518.76	3082920000
2007-07-12	1518.74	1547.92	1518.74	1547.7	3489600000
2007-07-13	1547.68	1555.1	1544.85	1552.5	2801120000
2007-07-16	1552.5	1555.9	1546.69	1549.52	2704110000
2007-07-17	1549.52	1555.32	1547.74	1549.37	3007140000
2007-07-18	1549.2	1549.2	1533.67	1546.17	3609220000
2007-07-19	1546.13	1555.2	1546.13	1553.08	3251450000
2007-07-20	1553.19	1553.19	1529.2	1534.1	3745780000
2007-07-23	1534.06	1547.23	1534.06	1541.57	3102700000
2007-07-24	1541.57	1541.57	1508.62	1511.04	4115830000
2007-07-25	1511.03	1524.31	1503.73	1518.09	4283200000
2007-07-26	1518.09	1518.09	1465.3	1482.66	4472550000
2007-07-27	1482.44	1488.53	1458.95	1458.95	4784650000
2007-07-30	1458.93	1477.88	1454.32	1473.91	4128780000
2007-07-31	1473.9	1488.3	1454.25	1455.27	4524520000
2007-08-01	1455.18	1468.38	1439.59	1465.81	5256780000
2007-08-02	1465.46	1476.43	1460.58	1472.2	4368850000
2007-08-03	1472.18	1473.23	1432.8	1433.06	4272110000
2007-08-06	1433.04	1467.67	1427.39	1467.67	5067200000
2007-08-07	1467.62	1488.3	1455.8	1476.71	4909390000
2007-08-08	1476.22	1503.89	1476.22	1497.49	5499560000
2007-08-09	1497.21	1497.21	1453.09	1453.09	5889600000
2007-08-10	1453.09	1462.02	1429.74	1453.64	5345780000
2007-08-13	1453.42	1466.29	1451.54	1452.92	3696280000
2007-08-14	1452.87	1456.74	1426.2	1426.54	3814630000
2007-08-15	1426.15	1440.78	1404.36	1406.7	4290930000
2007-08-16	1406.64	1415.97	1370.6	1411.27	6509300000
2007-08-17	1411.26	1450.33	1411.26	1445.94	3570040000
2007-08-20	1445.94	1451.75	1430.54	1445.55	3321340000
2007-08-21	1445.55	1455.32	1439.76	1447.12	3012150000
2007-08-22	1447.03	1464.86	1447.03	1464.07	3309120000
2007-08-23	1464.05	1472.06	1453.88	1462.5	3084390000
2007-08-24	1462.34	1479.4	1460.54	1479.37	2541400000
2007-08-27	1479.36	1479.36	1465.98	1466.79	2406180000
2007-08-28	1466.72	1466.72	1432.01	1432.36	3078090000
2007-08-29	1432.01	1463.76	1432.01	1463.76	2824070000
2007-08-30	1463.67	1468.43	1451.25	1457.64	2582960000
2007-08-31	1457.61	1481.47	1457.61	1473.99	2731610000
2007-09-04	1473.96	1496.4	1472.15	1489.42	2766600000
2007-09-05	1488.76	1488.76	1466.34	1472.29	2991600000
2007-09-06	1472.03	1481.49	1467.41	1478.55	2459590000
2007-09-07	1478.55	1478.55	1449.07	1453.55	3191080000
2007-09-10	1453.5	1462.25	1439.29	1451.7	2835720000
2007-09-11	1451.69	1472.48	1451.69	1471.49	3015330000
2007-09-12	1471.1	1479.5	1465.75	1471.56	2885720000
2007-09-13	1471.47	1489.58	1471.47	1483.95	2877080000
2007-09-14	1483.95	1485.99	1473.18	1484.25	2641740000
2007-09-17	1484.24	1484.24	1471.82	1476.65	2598390000
2007-09-18	1476.63	1519.89	1476.63	1519.78	3708940000
2007-09-19	1519.75	1538.74	1519.75	1529.03	3846750000
2007-09-20	1528.69	1529.14	1516.42	1518.75	2957700000
2007-09-21	1518.75	1530.89	1518.75	1525.75	3679460000
2007-09-24	1525.75	1530.18	1516.15	1517.73	3131310000
2007-09-25	1516.34	1518.27	1507.13	1517.21	3187770000
2007-09-26	1518.62	1529.39	1518.62	1525.42	3237390000
2007-09-27	1527.32	1532.46	1525.81	1531.38	2872180000
2007-09-28	1531.24	1533.74	1521.99	1526.75	2925350000
2007-10-01	1527.29	1549.02	1527.25	1547.04	3281990000
2007-10-02	1546.96	1548.01	1540.37	1546.63	3101910000
2007-10-03	1545.8	1545.84	1536.34	1539.59	3065320000
2007-10-04	1539.91	1544.02	1537.63	1542.84	2690430000
2007-10-05	1543.84	1561.91	1543.84	1557.59	2919030000
2007-10-08	1556.51	1556.51	1549	1552.58	2040650000
2007-10-09	1553.18	1565.26	1551.82	1565.15	2932040000
2007-10-10	1564.98	1565.42	1555.46	1562.47	3044760000
2007-10-11	1564.72	1576.09	1546.72	1554.41	3911260000
2007-10-12	1555.41	1563.03	1554.09	1561.8	2788690000
2007-10-15	1562.25	1564.74	1540.81	1548.71	3139290000
2007-10-16	1547.81	1547.81	1536.29	1538.53	3234560000
2007-10-17	1544.44	1550.66	1526.01	1541.24	3638070000
2007-10-18	1539.29	1542.79	1531.76	1540.08	3203210000
2007-10-19	1540	1540	1500.26	1500.63	4160970000
2007-10-22	1497.79	1508.06	1490.4	1506.33	3471830000
2007-10-23	1509.3	1520.01	1503.61	1519.59	3309120000
2007-10-24	1516.61	1517.23	1489.56	1515.88	4003300000
2007-10-25	1516.15	1523.24	1500.46	1514.4	4183960000
2007-10-26	1522.17	1535.53	1520.18	1535.28	3612120000
2007-10-29	1536.92	1544.67	1536.43	1540.98	3124480000
2007-10-30	1539.42	1539.42	1529.55	1531.02	3212520000
2007-10-31	1532.15	1552.76	1529.4	1549.38	3953070000
2007-11-01	1545.79	1545.79	1506.66	1508.44	4241470000
2007-11-02	1511.07	1513.15	1492.53	1509.65	4285990000
2007-11-05	1505.61	1510.84	1489.95	1502.17	3819330000
2007-11-06	1505.33	1520.77	1499.07	1520.27	3879160000
2007-11-07	1515.46	1515.46	1475.04	1475.62	4353160000
2007-11-08	1475.27	1482.5	1450.31	1474.77	5439720000
2007-11-09	1467.59	1474.09	1448.51	1453.7	4587050000
2007-11-12	1453.66	1464.94	1438.53	1439.18	4192520000
2007-11-13	1441.35	1481.37	1441.35	1481.05	4141310000
2007-11-14	1483.4	1492.14	1466.47	1470.58	4031470000
2007-11-15	1468.04	1472.67	1443.49	1451.15	3941010000
2007-11-16	1453.09	1462.18	1443.99	1458.74	4168870000
2007-11-19	1456.7	1456.7	1430.42	1433.27	4119650000
2007-11-20	1434.51	1452.64	1419.28	1439.7	4875150000
2007-11-21	1434.71	1436.4	1415.64	1416.77	4076230000
2007-11-23	1417.62	1440.86	1417.62	1440.7	1612720000
2007-11-26	1440.74	1446.09	1406.1	1407.22	3706470000
2007-11-27	1409.59	1429.49	1407.43	1428.23	4320720000
2007-11-28	1432.95	1471.62	1432.95	1469.02	4508020000
2007-11-29	1467.41	1473.81	1458.36	1469.72	3524730000
2007-11-30	1471.83	1488.94	1470.89	1481.14	4422200000
2007-12-03	1479.63	1481.16	1470.08	1472.42	3323250000
2007-12-04	1471.34	1471.34	1460.66	1462.79	3343620000
2007-12-05	1465.22	1486.09	1465.22	1485.01	3663660000
2007-12-06	1484.59	1508.02	1482.19	1507.34	3568570000
2007-12-07	1508.6	1510.63	1502.66	1504.66	3177710000
2007-12-10	1505.11	1518.27	1504.96	1515.96	2911760000
2007-12-11	1516.68	1523.57	1475.99	1477.65	4080180000
2007-12-12	1487.58	1511.96	1468.23	1486.59	4482120000
2007-12-13	1483.27	1489.4	1469.21	1488.41	3635170000
2007-12-14	1486.19	1486.67	1467.78	1467.95	3401050000
2007-12-17	1465.05	1465.05	1445.43	1445.9	3569030000
2007-12-18	1445.92	1460.16	1435.65	1454.98	3723690000
2007-12-19	1454.7	1464.42	1445.31	1453	3401300000
2007-12-20	1456.42	1461.53	1447.22	1460.12	3526890000
2007-12-21	1463.19	1485.4	1463.19	1484.46	4508590000
2007-12-24	1484.55	1497.63	1484.55	1496.45	1267420000
2007-12-26	1495.12	1498.85	1488.2	1497.66	2010500000
2007-12-27	1495.05	1495.05	1475.86	1476.27	2365770000
2007-12-28	1479.83	1488.01	1471.7	1478.49	2420510000
2007-12-31	1475.25	1475.83	1465.13	1468.36	2440880000
2008-01-02	1467.97	1471.77	1442.07	1447.16	3452650000
2008-01-03	1447.55	1456.8	1443.73	1447.16	3429500000
2008-01-04	1444.01	1444.01	1411.19	1411.63	4166000000
2008-01-07	1414.07	1423.87	1403.45	1416.18	4221260000
2008-01-08	1415.71	1430.28	1388.3	1390.19	4705390000
2008-01-09	1390.25	1409.19	1378.7	1409.13	5351030000
2008-01-10	1406.78	1429.09	1395.31	1420.33	5170490000
2008-01-11	1419.91	1419.91	1394.83	1401.02	4495840000
2008-01-14	1402.91	1417.89	1402.91	1416.25	3682090000
2008-01-15	1411.88	1411.88	1380.6	1380.95	4601640000
2008-01-16	1377.41	1391.99	1364.27	1373.2	5440620000
2008-01-17	1374.79	1377.72	1330.67	1333.25	5303130000
2008-01-18	1333.9	1350.28	1312.51	1325.19	6004840000
2008-01-22	1312.94	1322.09	1274.29	1310.5	6544690000
2008-01-23	1310.41	1339.09	1270.05	1338.6	3241680000
2008-01-24	1340.13	1355.15	1334.31	1352.07	5735300000
2008-01-25	1357.32	1368.56	1327.5	1330.61	4882250000
2008-01-28	1330.7	1353.97	1322.26	1353.96	4100930000
2008-01-29	1355.94	1364.93	1350.19	1362.3	4232960000
2008-01-30	1362.22	1385.86	1352.95	1355.81	4742760000
2008-01-31	1351.98	1385.62	1334.08	1378.55	4970290000
2008-02-01	1378.6	1396.02	1375.93	1395.42	4650770000
2008-02-04	1395.38	1395.38	1379.69	1380.82	3495780000
2008-02-05	1380.28	1380.28	1336.64	1336.64	4315740000
2008-02-06	1339.48	1351.96	1324.34	1326.45	4008120000
2008-02-07	1324.01	1347.16	1316.75	1336.91	4589160000
2008-02-08	1336.88	1341.22	1321.06	1331.29	3768490000
2008-02-11	1331.92	1341.4	1320.32	1339.13	3593140000
2008-02-12	1340.55	1362.1	1339.36	1348.86	4044640000
2008-02-13	1353.12	1369.23	1350.78	1367.21	3856420000
2008-02-14	1367.33	1368.16	1347.31	1348.86	3644760000
2008-02-15	1347.52	1350	1338.13	1349.99	3583300000
2008-02-19	1355.86	1367.28	1345.05	1348.78	3613550000
2008-02-20	1348.39	1363.71	1336.55	1360.03	3870520000
2008-02-21	1362.21	1367.94	1339.34	1342.53	3696660000
2008-02-22	1344.22	1354.3	1327.04	1353.11	3572660000
2008-02-25	1352.75	1374.36	1346.03	1371.8	3866350000
2008-02-26	1371.76	1387.34	1363.29	1381.29	4096060000
2008-02-27	1378.95	1388.34	1372	1380.02	3904700000
2008-02-28	1378.16	1378.16	1363.16	1367.68	3938580000
2008-02-29	1364.07	1364.07	1325.42	1330.63	4426730000
2008-03-03	1330.45	1335.13	1320.04	1331.34	4117570000
2008-03-04	1329.58	1331.03	1307.39	1326.75	4757180000
2008-03-05	1327.69	1344.19	1320.22	1333.7	4277710000
2008-03-06	1332.2	1332.2	1303.42	1304.34	4323460000
2008-03-07	1301.53	1313.24	1282.43	1293.37	4565410000
2008-03-10	1293.16	1295.01	1272.66	1273.37	4261240000
2008-03-11	1274.4	1320.65	1274.4	1320.65	5109080000
2008-03-12	1321.13	1333.26	1307.86	1308.77	4414280000
2008-03-13	1305.26	1321.68	1282.11	1315.48	5073360000
2008-03-14	1316.05	1321.47	1274.86	1288.14	5153780000
2008-03-17	1283.21	1287.5	1256.98	1276.6	5683010000
2008-03-18	1277.16	1330.74	1277.16	1330.74	5335630000
2008-03-19	1330.97	1341.51	1298.42	1298.42	5358550000
2008-03-20	1299.67	1330.67	1295.22	1329.51	6145220000
2008-03-24	1330.29	1359.68	1330.29	1349.88	4499000000
2008-03-25	1349.07	1357.47	1341.21	1352.99	4145120000
2008-03-26	1352.45	1352.45	1336.41	1341.13	4055670000
2008-03-27	1340.34	1345.62	1325.66	1325.76	4037930000
2008-03-28	1327.02	1334.87	1312.95	1315.22	3686980000
2008-03-31	1315.92	1328.52	1312.81	1322.7	4188990000
2008-04-01	1326.41	1370.18	1326.41	1370.18	4745120000
2008-04-02	1369.96	1377.95	1361.55	1367.53	4320440000
2008-04-03	1365.69	1375.66	1358.68	1369.31	3920100000
2008-04-04	1369.85	1380.91	1362.83	1370.4	3703100000
2008-04-07	1373.69	1386.74	1369.02	1372.54	3747780000
2008-04-08	1370.16	1370.16	1360.62	1365.54	3602500000
2008-04-09	1365.5	1368.39	1349.97	1354.49	3556670000
2008-04-10	1355.37	1367.24	1350.11	1360.55	3686150000
2008-04-11	1357.98	1357.98	1331.21	1332.83	3723790000
2008-04-14	1332.2	1335.64	1326.16	1328.32	3565020000
2008-04-15	1331.72	1337.72	1324.35	1334.43	3581230000
2008-04-16	1337.02	1365.49	1337.02	1364.71	4260370000
2008-04-17	1363.37	1368.6	1357.25	1365.56	3713880000
2008-04-18	1369	1395.9	1369	1390.33	4222380000
2008-04-21	1387.72	1390.23	1379.25	1388.17	3420570000
2008-04-22	1386.43	1386.43	1369.84	1375.94	3821900000
2008-04-23	1378.4	1387.87	1372.24	1379.93	4103610000
2008-04-24	1380.52	1397.72	1371.09	1388.82	4461660000
2008-04-25	1387.88	1399.11	1379.98	1397.84	3891150000
2008-04-28	1397.96	1402.9	1394.4	1396.37	3607000000
2008-04-29	1395.61	1397	1386.7	1390.94	3815320000
2008-04-30	1391.22	1404.57	1384.25	1385.59	4508890000
2008-05-01	1385.97	1410.07	1383.07	1409.34	4448780000
2008-05-02	1409.16	1422.72	1406.25	1413.9	3953030000
2008-05-05	1415.34	1415.34	1404.37	1407.49	3410090000
2008-05-06	1405.6	1421.57	1397.1	1418.26	3924100000
2008-05-07	1417.49	1419.54	1391.16	1392.57	4075860000
2008-05-08	1394.29	1402.35	1389.39	1397.68	3827550000
2008-05-09	1394.9	1394.9	1384.11	1388.28	3518620000
2008-05-12	1389.4	1404.06	1386.2	1403.58	3370630000
2008-05-13	1404.4	1406.3	1396.26	1403.04	4018590000
2008-05-14	1405.65	1420.19	1405.65	1408.66	3979370000
2008-05-15	1408.36	1424.4	1406.87	1423.57	3836480000
2008-05-16	1423.89	1425.82	1414.35	1425.35	3842590000
2008-05-19	1425.28	1440.24	1421.63	1426.63	3683970000
2008-05-20	1424.49	1424.49	1409.09	1413.4	3854320000
2008-05-21	1414.06	1419.12	1388.81	1390.71	4517990000
2008-05-22	1390.83	1399.07	1390.23	1394.35	3955960000
2008-05-23	1392.2	1392.2	1373.72	1375.93	3516380000
2008-05-27	1375.97	1387.4	1373.07	1385.35	3588860000
2008-05-28	1386.54	1391.25	1378.16	1390.84	3927240000
2008-05-29	1390.5	1406.32	1388.59	1398.26	3894440000
2008-05-30	1398.36	1404.46	1398.08	1400.38	3845630000
2008-06-02	1399.62	1399.62	1377.79	1385.67	3714320000
2008-06-03	1386.42	1393.12	1370.12	1377.65	4396380000
2008-06-04	1376.26	1388.18	1371.74	1377.2	4338640000
2008-06-05	1377.48	1404.05	1377.48	1404.05	4350790000
2008-06-06	1400.06	1400.06	1359.9	1360.68	4771660000
2008-06-09	1360.83	1370.63	1350.62	1361.76	4404570000
2008-06-10	1358.98	1366.84	1351.56	1358.44	4635070000
2008-06-11	1357.09	1357.09	1335.47	1335.49	4779980000
2008-06-12	1335.78	1353.03	1331.29	1339.87	4734240000
2008-06-13	1341.81	1360.03	1341.71	1360.03	4080420000
2008-06-16	1358.85	1364.7	1352.07	1360.14	3706940000
2008-06-17	1360.71	1366.59	1350.54	1350.93	3801960000
2008-06-18	1349.59	1349.59	1333.4	1337.81	4573570000
2008-06-19	1336.89	1347.66	1330.5	1342.83	4811670000
2008-06-20	1341.02	1341.02	1314.46	1317.93	5324900000
2008-06-23	1319.77	1323.78	1315.31	1318	4186370000
2008-06-24	1317.23	1326.02	1304.42	1314.29	4705050000
2008-06-25	1314.54	1335.63	1314.54	1321.97	4825640000
2008-06-26	1316.29	1316.29	1283.15	1283.15	5231280000
2008-06-27	1283.6	1289.45	1272	1278.38	6208260000
2008-06-30	1278.06	1290.31	1274.86	1280	5032330000
2008-07-01	1276.69	1285.31	1260.68	1284.91	5846290000
2008-07-02	1285.82	1292.17	1261.51	1261.52	5276090000
2008-07-03	1262.96	1271.48	1252.01	1262.9	3247590000
2008-07-07	1262.9	1273.95	1240.68	1252.31	5265420000
2008-07-08	1251.84	1274.17	1242.84	1273.7	6034110000
2008-07-09	1273.38	1277.36	1244.57	1244.69	5181000000
2008-07-10	1245.25	1257.65	1236.76	1253.39	5840430000
2008-07-11	1248.66	1257.27	1225.35	1239.49	6742200000
2008-07-14	1241.61	1253.5	1225.01	1228.3	5434860000
2008-07-15	1226.83	1234.35	1200.44	1214.91	7363640000
2008-07-16	1214.65	1245.52	1211.39	1245.36	6738630400
2008-07-17	1246.31	1262.31	1241.49	1260.32	7365209600
2008-07-18	1258.22	1262.23	1251.81	1260.68	5653280000
2008-07-21	1261.82	1267.74	1255.7	1260	4630640000
2008-07-22	1257.08	1277.42	1248.83	1277	6180230000
2008-07-23	1278.87	1291.17	1276.06	1282.19	6705830000
2008-07-24	1283.22	1283.22	1251.48	1252.54	6127980000
2008-07-25	1253.51	1263.23	1251.75	1257.76	4672560000
2008-07-28	1257.76	1260.09	1234.37	1234.37	4282960000
2008-07-29	1236.38	1263.2	1236.38	1263.2	5414240000
2008-07-30	1264.52	1284.33	1264.52	1284.26	5631330000
2008-07-31	1281.37	1284.93	1265.97	1267.38	5346050000
2008-08-01	1269.42	1270.52	1254.54	1260.31	4684870000
2008-08-04	1253.27	1260.49	1247.45	1249.01	4562280000
2008-08-05	1254.87	1284.88	1254.67	1284.88	1219310000
2008-08-06	1283.99	1291.67	1276	1289.19	4873420000
2008-08-07	1286.51	1286.51	1264.29	1266.07	5319380000
2008-08-08	1266.29	1297.85	1262.11	1296.32	4966810000
2008-08-11	1294.42	1313.15	1291.41	1305.32	5067310000
2008-08-12	1304.79	1304.79	1285.64	1289.59	4711290000
2008-08-13	1288.64	1294.03	1274.86	1285.83	4787600000
2008-08-14	1282.11	1300.11	1276.84	1292.93	4064000000
2008-08-15	1293.85	1302.05	1290.74	1298.2	4041820000
2008-08-18	1298.14	1300.22	1274.51	1278.6	3829290000
2008-08-19	1276.65	1276.65	1263.11	1266.69	4159760000
2008-08-20	1267.34	1276.01	1261.16	1274.54	4555030000
2008-08-21	1271.07	1281.4	1265.22	1277.72	4032590000
2008-08-22	1277.59	1293.09	1277.59	1292.2	3741070000
2008-08-25	1290.47	1290.47	1264.87	1266.84	3420600000
2008-08-26	1267.03	1275.65	1263.21	1271.51	3587570000
2008-08-27	1271.29	1285.05	1270.03	1281.66	3499610000
2008-08-28	1283.79	1300.68	1283.79	1300.68	3854280000
2008-08-29	1296.49	1297.59	1282.74	1282.83	3288120000
2008-09-02	1287.83	1303.04	1272.2	1277.58	4783560000
2008-09-03	1276.61	1280.6	1265.59	1274.98	5056980000
2008-09-04	1271.8	1271.8	1232.83	1236.83	5212500000
2008-09-05	1233.21	1244.94	1217.23	1242.31	5017080000
2008-09-08	1249.5	1274.42	1247.12	1267.79	7351340000
2008-09-09	1267.98	1268.66	1224.51	1224.51	7380630400
2008-09-10	1227.5	1243.9	1221.6	1232.04	6543440000
2008-09-11	1229.04	1249.98	1211.54	1249.05	6869249600
2008-09-12	1245.88	1255.09	1233.81	1251.7	6273260000
2008-09-15	1250.92	1250.92	1192.7	1192.7	8279510400
2008-09-16	1188.31	1214.84	1169.28	1213.6	9459830400
2008-09-17	1210.34	1210.34	1155.88	1156.39	9431870400
2008-09-18	1157.08	1211.14	1133.5	1206.51	10082689600
2008-09-19	1213.11	1265.12	1213.11	1255.08	9387169600
2008-09-22	1255.37	1255.37	1205.61	1207.09	5368130000
2008-09-23	1207.61	1221.15	1187.06	1188.22	5185730000
2008-09-24	1188.79	1197.41	1179.79	1185.87	4820360000
2008-09-25	1187.87	1220.03	1187.87	1209.18	5877640000
2008-09-26	1204.47	1215.77	1187.54	1213.27	5383610000
2008-09-29	1209.07	1209.07	1106.42	1106.42	7305060000
2008-09-30	1113.78	1168.03	1113.78	1166.36	4937680000
2008-10-01	1164.17	1167.03	1140.77	1161.06	5782130000
2008-10-02	1160.64	1160.64	1111.43	1114.28	6285640000
2008-10-03	1115.16	1153.82	1098.14	1099.23	6716120000
2008-10-06	1097.56	1097.56	1007.97	1056.89	7956020000
2008-10-07	1057.6	1072.91	996.23	996.23	7069209600
2008-10-08	988.91	1021.06	970.97	984.94	8716329600
2008-10-09	988.42	1005.25	909.19	909.92	6819000000
2008-10-10	902.31	936.36	839.8	899.22	11456230400
2008-10-13	912.75	1006.93	912.75	1003.35	7263369600
2008-10-14	1009.97	1044.31	972.07	998.01	8161990400
2008-10-15	994.6	994.6	903.99	907.84	6542330000
2008-10-16	909.53	947.71	865.83	946.43	7984500000
2008-10-17	942.29	984.64	918.74	940.55	6581780000
2008-10-20	943.51	985.4	943.51	985.4	5175640000
2008-10-21	980.4	985.44	952.47	955.05	5121830000
2008-10-22	951.67	951.67	875.81	896.78	6147980000
2008-10-23	899.08	922.83	858.44	908.11	7189900000
2008-10-24	895.22	896.3	852.85	876.77	6550050000
2008-10-27	874.28	893.78	846.75	848.92	5558050000
2008-10-28	848.92	940.51	845.27	940.51	7096950400
2008-10-29	939.51	969.97	922.26	930.09	7077800000
2008-10-30	939.38	963.23	928.5	954.09	6175830000
2008-10-31	953.11	984.38	944.59	968.75	6394350000
2008-11-03	968.67	975.57	958.82	966.3	4492280000
2008-11-04	971.31	1007.51	971.31	1005.75	5531290000
2008-11-05	1001.84	1001.84	949.86	952.77	5426640000
2008-11-06	952.4	952.4	899.73	904.88	6102230000
2008-11-07	907.44	931.46	906.9	930.99	4931640000
2008-11-10	936.75	951.95	907.47	919.21	4572000000
2008-11-11	917.15	917.15	884.9	898.95	4998340000
2008-11-12	893.39	893.39	850.48	852.3	5764180000
2008-11-13	853.13	913.01	818.69	911.29	7849120000
2008-11-14	904.36	916.88	869.88	873.29	5881030000
2008-11-17	873.23	882.29	848.98	850.75	4927490000
2008-11-18	852.34	865.9	826.84	859.12	6679470000
2008-11-19	859.03	864.57	806.18	806.58	6548600000
2008-11-20	805.87	820.52	747.78	752.44	9093740000
2008-11-21	755.84	801.2	741.02	800.03	9495900000
2008-11-24	801.2	865.6	801.2	851.81	7879440000
2008-11-25	853.4	868.94	834.99	857.39	6952700000
2008-11-26	852.9	887.68	841.37	887.68	5793260000
2008-11-28	886.89	896.25	881.21	896.24	2740860000
2008-12-01	888.61	888.61	815.69	816.21	6052010000
2008-12-02	817.94	850.54	817.94	848.81	6170100000
2008-12-03	843.6	873.12	827.6	870.74	6221880000
2008-12-04	869.75	875.6	833.6	845.22	5860390000
2008-12-05	844.43	879.42	818.41	876.07	6165370000
2008-12-08	882.71	918.57	882.71	909.7	6553600000
2008-12-09	906.48	916.26	885.38	888.67	5693110000
2008-12-10	892.17	908.27	885.45	899.24	5942130000
2008-12-11	898.35	904.63	868.73	873.59	5513840000
2008-12-12	871.79	883.24	851.35	879.73	5959590000
2008-12-15	881.07	884.63	857.72	868.57	4982390000
2008-12-16	871.53	914.66	871.53	913.18	6009780000
2008-12-17	908.16	918.85	895.94	904.42	5907380000
2008-12-18	905.98	911.02	877.44	885.28	5675000000
2008-12-19	886.96	905.47	883.02	887.88	6705310000
2008-12-22	887.2	887.37	857.09	871.63	4869850000
2008-12-23	874.31	880.44	860.1	863.16	4051970000
2008-12-24	863.87	869.79	861.44	868.15	1546550000
2008-12-26	869.51	873.74	866.52	872.8	1880050000
2008-12-29	872.37	873.7	857.07	869.42	3323430000
2008-12-30	870.58	891.12	870.58	890.64	3627800000
2008-12-31	890.59	910.32	889.67	903.25	4172940000
2009-01-02	902.99	934.73	899.35	931.8	4048270000
2009-01-05	929.17	936.63	919.53	927.45	5413910000
2009-01-06	931.17	943.85	927.28	934.7	5392620000
2009-01-07	927.45	927.45	902.37	906.65	4704940000
2009-01-08	905.73	910	896.81	909.73	4991550000
2009-01-09	909.91	911.93	888.31	890.35	4716500000
2009-01-12	890.4	890.4	864.32	870.26	4725050000
2009-01-13	869.79	877.02	862.02	871.79	5567460000
2009-01-14	867.28	867.28	836.93	842.62	5407880000
2009-01-15	841.99	851.59	817.04	843.74	7807350400
2009-01-16	844.45	858.13	830.66	850.12	6786040000
2009-01-20	849.64	849.64	804.47	805.22	6375230000
2009-01-21	806.77	841.72	804.3	840.24	6467830000
2009-01-22	839.74	839.74	811.29	827.5	5843830000
2009-01-23	822.16	838.61	806.07	831.95	5832160000
2009-01-26	832.5	852.53	827.69	836.57	6039940000
2009-01-27	837.3	850.45	835.4	845.71	5353260000
2009-01-28	845.73	877.86	845.73	874.09	6199180000
2009-01-29	868.89	868.89	844.15	845.14	5067060000
2009-01-30	845.69	851.66	821.67	825.88	5350580000
2009-02-02	823.09	830.78	812.87	825.44	5673270000
2009-02-03	825.69	842.6	821.98	838.51	5886310000
2009-02-04	837.77	851.85	829.18	832.23	6420450000
2009-02-05	831.75	850.55	819.91	845.85	6624030000
2009-02-06	846.09	870.75	845.42	868.6	6484100000
2009-02-09	868.24	875.01	861.65	869.89	5574370000
2009-02-10	866.87	868.05	822.99	827.16	6770169600
2009-02-11	827.41	838.22	822.3	833.74	5926460000
2009-02-12	829.91	835.48	808.06	835.19	6476460000
2009-02-13	833.95	839.43	825.21	826.84	5296650000
2009-02-17	818.61	818.61	789.17	789.17	5907820000
2009-02-18	791.06	796.17	780.43	788.42	5740710000
2009-02-19	787.91	797.58	777.03	778.94	5746940000
2009-02-20	775.87	778.69	754.25	770.05	8210590400
2009-02-23	773.25	777.85	742.37	743.33	6509300000
2009-02-24	744.69	775.49	744.69	773.14	7234489600
2009-02-25	770.64	780.12	752.89	764.9	7483640000
2009-02-26	765.76	779.42	751.75	752.83	7599969600
2009-02-27	749.93	751.27	734.52	735.09	8926480000
2009-03-02	729.57	729.57	699.7	700.82	7868289600
2009-03-03	704.44	711.67	692.3	696.33	7583230400
2009-03-04	698.6	724.12	698.6	712.87	7673620000
2009-03-05	708.27	708.27	677.93	682.55	7507249600
2009-03-06	684.04	699.09	666.79	683.38	7331830400
2009-03-09	680.76	695.27	672.88	676.53	7277320000
2009-03-10	679.28	719.6	679.28	719.6	8618329600
2009-03-11	719.59	731.92	713.85	721.36	7287809600
2009-03-12	720.89	752.63	714.76	750.74	7326630400
2009-03-13	751.97	758.29	742.46	756.55	6787089600
2009-03-16	758.84	774.53	753.37	753.89	7883540000
2009-03-17	753.88	778.12	749.93	778.12	6156800000
2009-03-18	776.01	803.04	765.64	794.35	9098449600
2009-03-19	797.92	803.24	781.82	784.04	9033870400
2009-03-20	784.58	788.91	766.2	768.54	7643720000
2009-03-23	772.31	823.37	772.31	822.92	7715769600
2009-03-24	820.6	823.65	805.48	806.12	6767980000
2009-03-25	806.81	826.78	791.37	813.88	7687180000
2009-03-26	814.06	832.98	814.06	832.86	6992960000
2009-03-27	828.68	828.68	813.43	815.94	5600210000
2009-03-30	809.07	809.07	779.81	787.53	5912660000
2009-03-31	790.88	810.48	790.88	797.87	6089100000
2009-04-01	793.59	813.62	783.32	811.08	6034140000
2009-04-02	814.53	845.61	814.53	834.38	7542809600
2009-04-03	835.13	842.5	826.7	842.5	5855640000
2009-04-06	839.75	839.75	822.79	835.48	6210000000
2009-04-07	834.12	834.12	814.53	815.55	5155580000
2009-04-08	816.76	828.42	814.84	825.16	5938460000
2009-04-09	829.29	856.91	829.29	856.56	7600710400
2009-04-13	855.33	864.31	845.35	858.73	6434890000
2009-04-14	856.88	856.88	840.25	841.5	7569840000
2009-04-15	839.44	852.93	835.58	852.06	6241100000
2009-04-16	854.54	870.35	847.04	865.3	6598670000
2009-04-17	865.18	875.63	860.87	869.6	7352009600
2009-04-20	868.27	868.27	832.39	832.39	6973960000
2009-04-21	831.25	850.09	826.83	850.08	7436489600
2009-04-22	847.26	861.78	840.57	843.55	7327860000
2009-04-23	844.62	852.87	835.45	851.92	6563100000
2009-04-24	853.91	871.8	853.91	866.23	7114440000
2009-04-27	862.82	868.83	854.65	857.51	5613460000
2009-04-28	854.48	864.48	847.12	855.16	6328000000
2009-04-29	856.85	882.06	856.85	873.64	6101620000
2009-04-30	876.59	888.7	868.51	872.81	6862540000
2009-05-01	872.74	880.48	866.1	877.52	5312170000
2009-05-04	879.21	907.85	879.21	907.24	7038840000
2009-05-05	906.1	907.7	897.34	903.8	6882860000
2009-05-06	903.95	920.28	903.95	919.53	8555040000
2009-05-07	919.58	929.58	901.36	907.39	9120100000
2009-05-08	909.03	930.17	909.03	929.23	8163280000
2009-05-11	922.99	922.99	908.68	909.24	6150600000
2009-05-12	910.52	915.57	896.46	908.35	6871750400
2009-05-13	905.4	905.4	882.8	883.92	7091820000
2009-05-14	884.24	898.36	882.52	893.07	6134870000
2009-05-15	892.76	896.97	878.94	882.88	5439720000
2009-05-18	886.07	910	886.07	909.71	5702150000
2009-05-19	909.67	916.39	905.22	908.13	6616270000
2009-05-20	908.62	924.6	901.37	903.47	8205060000
2009-05-21	900.42	900.42	879.61	888.33	6019840000
2009-05-22	888.68	896.65	883.75	887	5155320000
2009-05-26	887	911.76	881.46	910.33	5667050000
2009-05-27	909.95	913.84	891.87	893.06	5698800000
2009-05-28	892.96	909.45	887.6	906.83	5738980000
2009-05-29	907.02	920.02	903.56	919.14	6050420000
2009-06-01	923.26	947.77	923.26	942.87	6370440000
2009-06-02	942.87	949.38	938.46	944.74	5987340000
2009-06-03	942.51	942.51	923.85	931.76	5323770000
2009-06-04	932.49	942.47	929.32	942.46	5352890000
2009-06-05	945.67	951.69	934.13	940.09	5277910000
2009-06-08	938.12	946.33	926.44	939.14	4483430000
2009-06-09	940.35	946.92	936.15	942.43	4439950000
2009-06-10	942.73	949.77	927.97	939.15	5379420000
2009-06-11	939.04	956.23	939.04	944.89	5500840000
2009-06-12	943.44	946.3	935.66	946.21	4528120000
2009-06-15	942.45	942.45	919.65	923.72	4697880000
2009-06-16	925.6	928	911.6	911.97	4951200000
2009-06-17	911.89	918.44	903.78	910.71	5523650000
2009-06-18	910.86	921.93	907.94	918.37	4684010000
2009-06-19	919.96	927.09	915.8	921.23	5713390000
2009-06-22	918.13	918.13	893.04	893.04	4903940000
2009-06-23	893.46	898.69	888.86	895.1	5071020000
2009-06-24	896.31	910.85	896.31	900.94	4636720000
2009-06-25	899.45	921.42	896.27	920.26	4911240000
2009-06-26	918.84	922	913.03	918.9	6076660000
2009-06-29	919.86	927.99	916.18	927.23	4211760000
2009-06-30	927.15	930.01	912.86	919.32	4627570000
2009-07-01	920.82	931.92	920.82	923.33	3919400000
2009-07-02	921.24	921.24	896.42	896.42	3931000000
2009-07-06	894.27	898.72	886.36	898.72	4712580000
2009-07-07	898.6	898.6	879.93	881.03	4673300000
2009-07-08	881.9	886.8	869.32	879.56	5721780000
2009-07-09	881.28	887.86	878.45	882.68	4347170000
2009-07-10	880.03	883.57	872.81	879.13	3912080000
2009-07-13	879.57	901.05	875.32	901.05	4499440000
2009-07-14	900.77	905.84	896.5	905.84	4149030000
2009-07-15	910.15	933.95	910.15	932.68	5238830000
2009-07-16	930.17	943.96	927.45	940.74	4898640000
2009-07-17	940.56	941.89	934.65	940.38	5141380000
2009-07-20	942.07	951.62	940.99	951.13	4853150000
2009-07-21	951.97	956.53	943.22	954.58	5309300000
2009-07-22	953.4	959.83	947.75	954.07	4634100000
2009-07-23	954.07	979.42	953.27	976.29	5761650000
2009-07-24	972.16	979.79	965.95	979.26	4458300000
2009-07-27	978.63	982.49	972.29	982.18	4631290000
2009-07-28	981.48	982.35	969.35	979.62	5490350000
2009-07-29	977.66	977.76	968.65	975.15	5178770000
2009-07-30	976.01	996.68	976.01	986.75	6035180000
2009-07-31	986.8	993.18	982.85	987.48	5139070000
2009-08-03	990.22	1003.61	990.22	1002.63	5603440000
2009-08-04	1001.41	1007.12	996.68	1005.65	5713700000
2009-08-05	1005.41	1006.64	994.31	1002.72	7242120000
2009-08-06	1004.06	1008	992.49	997.08	6753380000
2009-08-07	999.83	1018	999.83	1010.48	6827089600
2009-08-10	1008.89	1010.12	1000.99	1007.1	5406080000
2009-08-11	1005.77	1005.77	992.4	994.35	5773160000
2009-08-12	994	1012.78	993.36	1005.81	5498170000
2009-08-13	1005.86	1013.14	1000.82	1012.73	5250660000
2009-08-14	1012.23	1012.6	994.6	1004.09	4940750000
2009-08-17	998.18	998.18	978.51	979.73	4088570000
2009-08-18	980.62	991.2	980.62	989.67	4198970000
2009-08-19	986.88	999.61	980.62	996.46	4257000000
2009-08-20	996.41	1008.92	996.39	1007.37	4893160000
2009-08-21	1009.06	1027.59	1009.06	1026.13	5885550000
2009-08-24	1026.59	1035.82	1022.48	1025.57	6302450000
2009-08-25	1026.63	1037.75	1026.21	1028	5768740000
2009-08-26	1027.35	1032.47	1021.57	1028.12	5080060000
2009-08-27	1027.81	1033.33	1016.2	1030.98	5785880000
2009-08-28	1031.62	1039.47	1023.13	1028.93	5785780000
2009-08-31	1025.21	1025.21	1014.62	1020.62	5004560000
2009-09-01	1019.52	1028.45	996.28	998.04	6862360000
2009-09-02	996.07	1000.34	991.97	994.75	5842730000
2009-09-03	996.12	1003.43	992.25	1003.24	4624280000
2009-09-04	1003.84	1016.48	1001.65	1016.4	4097370000
2009-09-08	1018.67	1026.07	1018.67	1025.39	5235160000
2009-09-09	1025.36	1036.34	1023.97	1033.37	5202550000
2009-09-10	1032.99	1044.14	1028.04	1044.14	5191380000
2009-09-11	1043.92	1048.18	1038.4	1042.73	4922600000
2009-09-14	1040.15	1049.74	1035	1049.34	4979610000
2009-09-15	1049.03	1056.04	1043.42	1052.63	6185620000
2009-09-16	1053.99	1068.76	1052.87	1068.76	6793529600
2009-09-17	1067.87	1074.77	1061.2	1065.49	6668110000
2009-09-18	1066.6	1071.52	1064.27	1068.3	5607970000
2009-09-21	1067.14	1067.28	1057.46	1064.66	4615280000
2009-09-22	1066.35	1073.81	1066.35	1071.66	5246600000
2009-09-23	1072.69	1080.15	1060.39	1060.87	5531930000
2009-09-24	1062.56	1066.29	1045.85	1050.78	5505610000
2009-09-25	1049.48	1053.47	1041.17	1044.38	4507090000
2009-09-28	1045.38	1065.13	1045.38	1062.98	3726950000
2009-09-29	1063.69	1069.62	1057.83	1060.61	4949900000
2009-09-30	1061.02	1063.4	1046.47	1057.08	5998860000
2009-10-01	1054.91	1054.91	1029.45	1029.85	5791450000
2009-10-02	1029.71	1030.6	1019.95	1025.21	5583240000
2009-10-05	1026.87	1042.58	1025.92	1040.46	4313310000
2009-10-06	1042.02	1060.55	1042.02	1054.72	5029840000
2009-10-07	1053.65	1058.02	1050.1	1057.58	4238220000
2009-10-08	1060.03	1070.67	1060.03	1065.48	4988400000
2009-10-09	1065.28	1071.51	1063	1071.49	3763780000
2009-10-12	1071.63	1079.46	1071.63	1076.19	3710430000
2009-10-13	1074.96	1075.3	1066.71	1073.19	4320480000
2009-10-14	1078.68	1093.17	1078.68	1092.02	5406420000
2009-10-15	1090.36	1096.56	1086.41	1096.56	5369780000
2009-10-16	1094.67	1094.67	1081.53	1087.68	4894740000
2009-10-19	1088.22	1100.17	1086.48	1097.91	4619240000
2009-10-20	1098.64	1098.64	1086.16	1091.06	5396930000
2009-10-21	1090.36	1101.36	1080.77	1081.4	5616290000
2009-10-22	1080.96	1095.21	1074.31	1092.91	5192410000
2009-10-23	1095.62	1095.83	1075.49	1079.6	4767460000
2009-10-26	1080.36	1091.75	1065.23	1066.95	6363380000
2009-10-27	1067.54	1072.48	1060.62	1063.41	5337380000
2009-10-28	1061.51	1063.26	1042.19	1042.63	6600350000
2009-10-29	1043.69	1066.83	1043.69	1066.11	5595040000
2009-10-30	1065.41	1065.41	1033.38	1036.19	6512420000
2009-11-02	1036.18	1052.18	1029.38	1042.88	6202640000
2009-11-03	1040.92	1046.36	1033.94	1045.41	5487500000
2009-11-04	1047.14	1061	1045.15	1046.5	5635510000
2009-11-05	1047.3	1066.65	1047.3	1066.63	4848350000
2009-11-06	1064.95	1071.48	1059.32	1069.3	4277130000
2009-11-09	1072.31	1093.19	1072.31	1093.08	4460030000
2009-11-10	1091.86	1096.42	1087.4	1093.01	4394770000
2009-11-11	1096.04	1105.37	1093.81	1098.51	4286700000
2009-11-12	1098.31	1101.97	1084.9	1087.24	4160250000
2009-11-13	1087.59	1097.79	1085.33	1093.48	3792610000
2009-11-16	1094.13	1113.69	1094.13	1109.3	4565850000
2009-11-17	1109.22	1110.52	1102.19	1110.32	3824070000
2009-11-18	1109.44	1111.1	1102.7	1109.8	4293340000
2009-11-19	1106.44	1106.44	1088.4	1094.9	4178030000
2009-11-20	1094.66	1094.66	1086.81	1091.38	3751230000
2009-11-23	1094.86	1112.38	1094.86	1106.24	3827920000
2009-11-24	1105.83	1107.56	1097.63	1105.65	3700820000
2009-11-25	1106.49	1111.18	1104.75	1110.63	3036350000
2009-11-27	1105.47	1105.47	1083.74	1091.49	2362910000
2009-11-30	1091.07	1097.24	1086.25	1095.63	3895520000
2009-12-01	1098.89	1112.28	1098.89	1108.86	4249310000
2009-12-02	1109.03	1115.58	1105.29	1109.24	3941340000
2009-12-03	1110.59	1117.28	1098.74	1099.92	4810030000
2009-12-04	1100.43	1119.13	1096.52	1105.98	5781140000
2009-12-07	1105.52	1110.72	1100.83	1103.25	4103360000
2009-12-08	1103.04	1103.04	1088.61	1091.94	4748030000
2009-12-09	1091.07	1097.04	1085.89	1095.95	4115410000
2009-12-10	1098.69	1106.25	1098.69	1102.35	3996490000
2009-12-11	1103.96	1108.5	1101.34	1106.41	3791090000
2009-12-14	1107.84	1114.76	1107.84	1114.11	4548490000
2009-12-15	1114.11	1114.11	1105.35	1107.93	5045100000
2009-12-16	1108.61	1116.21	1107.96	1109.18	4829820000
2009-12-17	1106.36	1106.36	1095.88	1096.08	7615070400
2009-12-18	1097.86	1103.74	1093.88	1102.47	6325890000
2009-12-21	1105.31	1117.68	1105.31	1114.05	3977340000
2009-12-22	1114.51	1120.27	1114.51	1118.02	3641130000
2009-12-23	1118.84	1121.58	1116	1120.59	3166870000
2009-12-24	1121.08	1126.48	1121.08	1126.48	1267710000
2009-12-28	1127.53	1130.38	1123.51	1127.78	2716400000
2009-12-29	1128.55	1130.38	1126.08	1126.2	2491020000
2009-12-30	1125.53	1126.42	1121.94	1126.42	2277300000
2009-12-31	1126.6	1127.64	1114.81	1115.1	2076990000
2010-01-04	1116.56	1133.87	1116.56	1132.99	3991400000
2010-01-05	1132.66	1136.63	1129.66	1136.52	2491020000
2010-01-06	1135.71	1139.19	1133.95	1137.14	4972660000
2010-01-07	1136.27	1142.46	1131.32	1141.69	5270680000
2010-01-08	1140.52	1145.39	1136.22	1144.98	4389590000
2010-01-11	1145.96	1149.74	1142.02	1146.98	4255780000
2010-01-12	1143.81	1143.81	1131.77	1136.22	4716160000
2010-01-13	1137.31	1148.4	1133.18	1145.68	4170360000
2010-01-14	1145.68	1150.41	1143.8	1148.46	3915200000
2010-01-15	1147.72	1147.77	1131.39	1136.03	4758730000
2010-01-19	1136.03	1150.45	1135.77	1150.23	4724830000
2010-01-20	1147.95	1147.95	1129.25	1138.04	4810560000
2010-01-21	1138.68	1141.58	1114.84	1116.48	6874289600
2010-01-22	1115.49	1115.49	1090.18	1091.76	6208650000
2010-01-25	1092.4	1102.97	1092.4	1096.78	4481390000
2010-01-26	1095.8	1103.69	1089.86	1092.17	4731910000
2010-01-27	1091.94	1099.51	1083.11	1097.5	5319120000
2010-01-28	1096.93	1100.22	1078.46	1084.53	5452400000
2010-01-29	1087.61	1096.45	1071.59	1073.87	5412850000
2010-02-01	1073.89	1089.38	1073.89	1089.19	4077610000
2010-02-02	1090.05	1104.73	1087.96	1103.32	4749540000
2010-02-03	1100.67	1102.72	1093.97	1097.28	4285450000
2010-02-04	1097.25	1097.25	1062.78	1063.11	5859690000
2010-02-05	1064.12	1067.13	1044.5	1066.19	6438900000
2010-02-08	1065.51	1071.2	1056.51	1056.74	4089820000
2010-02-09	1060.06	1079.28	1060.06	1070.52	5114260000
2010-02-10	1069.68	1073.67	1059.34	1068.13	4251450000
2010-02-11	1067.1	1080.04	1060.59	1078.47	4400870000
2010-02-12	1075.95	1077.81	1062.97	1075.51	4160680000
2010-02-16	1079.13	1095.67	1079.13	1094.87	4080770000
2010-02-17	1096.14	1101.03	1094.72	1099.51	4259230000
2010-02-18	1099.03	1108.24	1097.48	1106.75	3878620000
2010-02-19	1105.49	1112.42	1100.8	1109.17	3944280000
2010-02-22	1110	1112.29	1105.38	1108.01	3814440000
2010-02-23	1107.49	1108.58	1092.18	1094.6	4521050000
2010-02-24	1095.89	1106.42	1095.5	1105.24	4168360000
2010-02-25	1101.24	1103.5	1086.02	1102.94	4521130000
2010-02-26	1103.1	1107.24	1097.56	1104.49	3945190000
2010-03-01	1105.36	1116.11	1105.36	1115.71	3847640000
2010-03-02	1117.01	1123.46	1116.51	1118.31	4134680000
2010-03-03	1119.36	1125.64	1116.58	1118.79	3951320000
2010-03-04	1119.12	1123.73	1116.66	1122.97	3945010000
2010-03-05	1125.12	1139.38	1125.12	1138.7	4133000000
2010-03-08	1138.4	1141.05	1136.77	1138.5	3774680000
2010-03-09	1137.56	1145.37	1134.9	1140.45	5185570000
2010-03-10	1140.22	1148.26	1140.09	1145.61	5469120000
2010-03-11	1143.96	1150.24	1138.99	1150.24	4669060000
2010-03-12	1151.71	1153.41	1146.97	1149.99	4928160000
2010-03-15	1148.53	1150.98	1141.45	1150.51	4164110000
2010-03-16	1150.83	1160.28	1150.35	1159.46	4369770000
2010-03-17	1159.94	1169.84	1159.94	1166.21	4963200000
2010-03-18	1166.13	1167.77	1161.16	1165.83	4234510000
2010-03-19	1166.68	1169.2	1155.33	1159.9	5212410000
2010-03-22	1157.25	1167.82	1152.88	1165.81	4261680000
2010-03-23	1166.47	1174.72	1163.83	1174.17	4411640000
2010-03-24	1172.7	1173.04	1166.01	1167.72	4705750000
2010-03-25	1170.03	1180.69	1165.09	1165.73	5668900000
2010-03-26	1167.58	1173.93	1161.48	1166.59	4708420000
2010-03-29	1167.71	1174.85	1167.71	1173.22	4375580000
2010-03-30	1173.75	1177.83	1168.92	1173.27	4085000000
2010-03-31	1171.75	1174.56	1165.77	1169.43	4484340000
2010-04-01	1171.23	1181.43	1170.69	1178.1	4006870000
2010-04-05	1178.71	1187.73	1178.71	1187.44	3881620000
2010-04-06	1186.01	1191.8	1182.77	1189.44	4086180000
2010-04-07	1188.23	1189.6	1177.25	1182.45	5101430000
2010-04-08	1181.75	1188.55	1175.12	1186.44	4726970000
2010-04-09	1187.47	1194.66	1187.15	1194.37	4511570000
2010-04-12	1194.94	1199.2	1194.71	1196.48	4607090000
2010-04-13	1195.94	1199.04	1188.82	1197.3	5403580000
2010-04-14	1198.69	1210.65	1198.69	1210.65	5760040000
2010-04-15	1210.77	1213.92	1208.5	1211.67	5995330000
2010-04-16	1210.17	1210.17	1186.77	1192.13	8108470400
2010-04-19	1192.06	1197.87	1183.68	1197.52	6597740000
2010-04-20	1199.04	1208.58	1199.04	1207.17	5316590000
2010-04-21	1207.16	1210.99	1198.85	1205.94	5724310000
2010-04-22	1202.52	1210.27	1190.19	1208.67	6035780000
2010-04-23	1207.87	1217.28	1205.1	1217.28	5326060000
2010-04-26	1217.07	1219.8	1211.07	1212.05	5647760000
2010-04-27	1209.92	1211.38	1181.62	1183.71	7454540000
2010-04-28	1184.59	1195.05	1181.81	1191.36	6342310000
2010-04-29	1193.3	1209.36	1193.3	1206.78	6059410000
2010-04-30	1206.77	1207.99	1186.32	1186.69	6048260000
2010-05-03	1188.58	1205.13	1188.58	1202.26	4938050000
2010-05-04	1197.5	1197.5	1168.12	1173.6	6594720000
2010-05-05	1169.24	1175.95	1158.15	1165.87	6795940000
2010-05-06	1164.38	1167.58	1065.79	1128.15	10617809600
2010-05-07	1127.04	1135.13	1094.15	1110.88	9472910400
2010-05-10	1122.27	1163.85	1122.27	1159.73	6893700000
2010-05-11	1156.39	1170.48	1147.71	1155.79	5842550000
2010-05-12	1155.43	1172.87	1155.43	1171.67	5225460000
2010-05-13	1170.04	1173.57	1156.14	1157.44	4870640000
2010-05-14	1157.19	1157.19	1126.14	1135.68	6126400000
2010-05-17	1136.52	1141.88	1114.96	1136.94	5922920000
2010-05-18	1138.78	1148.66	1117.2	1120.8	6170840000
2010-05-19	1119.57	1124.27	1100.66	1115.05	6765800000
2010-05-20	1107.34	1107.34	1071.58	1071.59	8328569600
2010-05-21	1067.26	1090.16	1055.9	1087.69	5452130000
2010-05-24	1084.78	1089.95	1072.7	1073.65	5224040000
2010-05-25	1067.42	1074.75	1040.78	1074.03	7329580000
2010-05-26	1075.51	1090.75	1065.59	1067.95	4521050000
2010-05-27	1074.27	1103.52	1074.27	1103.06	5698460000
2010-05-28	1102.59	1102.59	1084.78	1089.41	4871210000
2010-06-01	1087.3	1094.77	1069.89	1070.71	5271480000
2010-06-02	1073.01	1098.56	1072.03	1098.38	5026360000
2010-06-03	1098.82	1105.67	1091.81	1102.83	4995970000
2010-06-04	1098.43	1098.43	1060.5	1064.88	6180580000
2010-06-07	1065.84	1071.36	1049.86	1050.47	5467560000
2010-06-08	1050.81	1063.15	1042.17	1062	6192750000
2010-06-09	1062.75	1077.74	1052.25	1055.69	5983200000
2010-06-10	1058.77	1087.85	1058.77	1086.84	5144780000
2010-06-11	1082.65	1092.25	1077.12	1091.6	4059280000
2010-06-14	1095	1105.91	1089.03	1089.63	4425830000
2010-06-15	1091.21	1115.59	1091.21	1115.23	4644490000
2010-06-16	1114.02	1118.74	1107.13	1114.61	5002600000
2010-06-17	1115.98	1117.72	1105.87	1116.04	4557760000
2010-06-18	1116.16	1121.01	1113.93	1117.51	4555360000
2010-06-21	1122.79	1131.23	1108.24	1113.2	4514360000
2010-06-22	1113.9	1118.5	1094.18	1095.31	4514380000
2010-06-23	1095.57	1099.64	1085.31	1092.04	4526150000
2010-06-24	1090.93	1090.93	1071.6	1073.69	4814830000
2010-06-25	1075.1	1083.56	1067.89	1076.76	5128840000
2010-06-28	1077.5	1082.6	1071.45	1074.57	3896410000
2010-06-29	1071.1	1071.1	1035.18	1041.24	6136700000
2010-06-30	1040.56	1048.08	1028.33	1030.71	5067080000
2010-07-01	1031.1	1033.58	1010.91	1027.37	6435770000
2010-07-02	1027.65	1032.95	1015.93	1022.58	3968500000
2010-07-06	1028.09	1042.5	1018.35	1028.06	4691240000
2010-07-07	1028.54	1060.89	1028.54	1060.27	4931220000
2010-07-08	1062.92	1071.25	1058.24	1070.25	4548460000
2010-07-09	1070.5	1078.16	1068.1	1077.96	3506570000
2010-07-12	1077.23	1080.78	1070.45	1078.75	3426990000
2010-07-13	1080.65	1099.46	1080.65	1095.34	4640460000
2010-07-14	1095.61	1099.08	1087.68	1095.17	4521050000
2010-07-15	1094.46	1098.66	1080.53	1096.48	4552470000
2010-07-16	1093.85	1093.85	1063.32	1064.88	5297350000
2010-07-19	1066.85	1074.7	1061.11	1071.25	4089500000
2010-07-20	1064.53	1083.94	1056.88	1083.48	4713280000
2010-07-21	1086.67	1088.96	1065.25	1069.59	4747180000
2010-07-22	1072.14	1097.5	1072.14	1093.67	4826900000
2010-07-23	1092.17	1103.73	1087.88	1102.66	4524570000
2010-07-26	1102.89	1115.01	1101.3	1115.01	4009650000
2010-07-27	1117.36	1120.95	1109.78	1113.84	4725690000
2010-07-28	1112.84	1114.66	1103.11	1106.13	4002390000
2010-07-29	1108.07	1115.9	1092.82	1101.53	4612420000
2010-07-30	1098.44	1106.44	1088.01	1101.6	4006450000
2010-08-02	1107.53	1127.3	1107.53	1125.86	4144180000
2010-08-03	1125.34	1125.44	1116.76	1120.46	4071820000
2010-08-04	1121.06	1128.75	1119.46	1127.24	4057850000
2010-08-05	1125.78	1126.56	1118.81	1125.81	3685560000
2010-08-06	1122.07	1123.06	1107.17	1121.64	3857890000
2010-08-09	1122.8	1129.24	1120.91	1127.79	3979360000
2010-08-10	1122.92	1127.16	1111.58	1121.06	3979360000
2010-08-11	1116.89	1116.89	1088.55	1089.47	4511860000
2010-08-12	1081.48	1086.72	1076.69	1083.61	4521050000
2010-08-13	1082.22	1086.25	1079	1079.25	3328890000
2010-08-16	1077.49	1082.62	1069.49	1079.38	3142450000
2010-08-17	1081.16	1100.14	1081.16	1092.54	3968210000
2010-08-18	1092.08	1099.77	1085.76	1094.16	3724260000
2010-08-19	1092.44	1092.44	1070.66	1075.63	4290540000
2010-08-20	1075.63	1075.63	1063.91	1071.69	3761570000
2010-08-23	1073.36	1081.58	1067.08	1067.36	3210950000
2010-08-24	1063.2	1063.2	1046.68	1051.87	4436330000
2010-08-25	1048.98	1059.38	1039.83	1055.33	4360190000
2010-08-26	1056.28	1061.45	1045.4	1047.22	3646710000
2010-08-27	1049.27	1065.21	1039.7	1064.59	4102460000
2010-08-30	1062.9	1064.4	1048.79	1048.92	2917990000
2010-08-31	1046.88	1055.14	1040.88	1049.33	4038770000
2010-09-01	1049.72	1081.3	1049.72	1080.29	4396880000
2010-09-02	1080.66	1090.1	1080.39	1090.1	3704210000
2010-09-03	1093.61	1105.1	1093.61	1104.51	3534500000
2010-09-07	1102.6	1102.6	1091.15	1091.84	3107380000
2010-09-08	1092.36	1103.26	1092.36	1098.87	3224640000
2010-09-09	1101.15	1110.27	1101.15	1104.18	3387770000
2010-09-10	1104.57	1110.88	1103.92	1109.55	3061160000
2010-09-13	1113.38	1123.87	1113.38	1121.9	4521050000
2010-09-14	1121.16	1127.36	1115.58	1121.1	4521050000
2010-09-15	1119.43	1126.46	1114.63	1125.07	3369840000
2010-09-16	1123.89	1125.44	1118.88	1124.66	3364080000
2010-09-17	1126.39	1131.47	1122.43	1125.59	4086140000
2010-09-20	1126.57	1144.86	1126.57	1142.71	3364080000
2010-09-21	1142.82	1148.59	1136.22	1139.78	4175660000
2010-09-22	1139.49	1144.38	1131.58	1134.28	3911070000
2010-09-23	1131.1	1136.77	1122.79	1124.83	3847850000
2010-09-24	1131.69	1148.9	1131.69	1148.67	4123950000
2010-09-27	1148.64	1149.92	1142	1142.16	3587860000
2010-09-28	1142.31	1150	1132.09	1147.7	4025840000
2010-09-29	1146.75	1148.63	1140.26	1144.73	3990280000
2010-09-30	1145.97	1157.16	1136.08	1141.2	4284160000
2010-10-01	1143.49	1150.3	1139.42	1146.24	4298910000
2010-10-04	1144.96	1148.16	1131.87	1137.03	3604110000
2010-10-05	1140.68	1162.76	1140.68	1160.75	4068840000
2010-10-06	1159.81	1162.33	1154.85	1159.97	4073160000
2010-10-07	1161.57	1163.87	1151.41	1158.06	3910550000
2010-10-08	1158.36	1167.73	1155.58	1165.15	3871420000
2010-10-11	1165.32	1168.68	1162.02	1165.32	2505900000
2010-10-12	1164.28	1172.58	1155.71	1169.77	4076170000
2010-10-13	1171.32	1184.38	1171.32	1178.1	4969410000
2010-10-14	1177.82	1178.89	1166.71	1173.81	4969410000
2010-10-15	1177.47	1181.2	1167.12	1176.19	5724910000
2010-10-18	1176.83	1185.53	1174.55	1184.71	4450050000
2010-10-19	1178.64	1178.64	1159.71	1165.9	5600120000
2010-10-20	1166.74	1182.94	1166.74	1178.17	5027880000
2010-10-21	1179.82	1189.43	1171.17	1180.26	4625470000
2010-10-22	1180.52	1183.93	1178.99	1183.08	3177890000
2010-10-25	1184.74	1196.14	1184.74	1185.62	4221380000
2010-10-26	1184.88	1187.11	1177.72	1185.64	4203680000
2010-10-27	1183.84	1183.84	1171.7	1182.45	4335670000
2010-10-28	1184.47	1189.53	1177.1	1183.78	4283460000
2010-10-29	1183.87	1185.46	1179.7	1183.26	3537880000
2010-11-01	1185.71	1195.81	1177.65	1184.38	4129180000
2010-11-02	1187.86	1195.88	1187.86	1193.57	3866200000
2010-11-03	1193.79	1198.3	1183.56	1197.96	4665480000
2010-11-04	1198.34	1221.25	1198.34	1221.06	5695470000
2010-11-05	1221.2	1227.08	1220.29	1225.85	5637460000
2010-11-08	1223.24	1224.57	1217.55	1223.25	3937230000
2010-11-09	1223.59	1226.84	1208.94	1213.4	4848040000
2010-11-10	1213.14	1218.75	1204.33	1218.71	4561300000
2010-11-11	1213.04	1215.45	1204.49	1213.54	3931120000
2010-11-12	1209.07	1210.5	1194.08	1199.21	4213620000
2010-11-15	1200.44	1207.43	1197.15	1197.75	3503370000
2010-11-16	1194.79	1194.79	1173	1178.34	5116380000
2010-11-17	1178.33	1183.56	1175.82	1178.59	3904780000
2010-11-18	1183.75	1200.29	1183.75	1196.69	4687260000
2010-11-19	1196.12	1199.97	1189.44	1199.73	3675390000
2010-11-22	1198.07	1198.94	1184.58	1197.84	3689500000
2010-11-23	1192.51	1192.51	1176.91	1180.73	4133070000
2010-11-24	1183.7	1198.62	1183.7	1198.35	3384250000
2010-11-26	1194.16	1194.16	1186.93	1189.4	1613820000
2010-11-29	1189.08	1190.34	1173.64	1187.76	3673450000
2010-11-30	1182.96	1187.4	1174.14	1180.55	4284700000
2010-12-01	1186.6	1207.61	1186.6	1206.07	4548110000
2010-12-02	1206.81	1221.89	1206.81	1221.53	4970800000
2010-12-03	1219.93	1225.57	1216.82	1224.71	3735780000
2010-12-06	1223.87	1225.8	1220.67	1223.12	3527370000
2010-12-07	1227.25	1235.05	1223.25	1223.75	6970630400
2010-12-08	1225.02	1228.93	1219.5	1228.28	4607590000
2010-12-09	1230.14	1234.71	1226.85	1233	4522510000
2010-12-10	1233.85	1240.4	1232.58	1240.4	4547310000
2010-12-13	1242.52	1246.73	1240.34	1240.46	4361240000
2010-12-14	1241.84	1246.59	1238.17	1241.59	4132350000
2010-12-15	1241.58	1244.25	1234.01	1235.23	4407340000
2010-12-16	1236.34	1243.75	1232.85	1242.87	4736820000
2010-12-17	1243.63	1245.81	1239.87	1243.91	4632470000
2010-12-20	1245.76	1250.2	1241.51	1247.08	3548140000
2010-12-21	1249.43	1255.82	1249.43	1254.6	3479670000
2010-12-22	1254.94	1259.39	1254.94	1258.84	1285590000
2010-12-23	1257.53	1258.59	1254.05	1256.77	2515020000
2010-12-27	1254.66	1258.43	1251.48	1257.54	1992470000
2010-12-28	1259.1	1259.9	1256.22	1258.51	2478450000
2010-12-29	1258.78	1262.6	1258.78	1259.78	2214380000
2010-12-30	1259.44	1261.09	1256.32	1257.88	1970720000
2010-12-31	1256.76	1259.34	1254.19	1257.64	1799770000
2011-01-03	1257.62	1276.17	1257.62	1271.87	4286670000
2011-01-04	1272.95	1274.12	1262.66	1270.2	4796420000
2011-01-05	1268.78	1277.63	1265.36	1276.56	4764920000
2011-01-06	1276.29	1278.17	1270.43	1273.85	4844100000
2011-01-07	1274.41	1276.83	1261.7	1271.5	4963110000
2011-01-10	1270.84	1271.52	1262.18	1269.75	4036450000
2011-01-11	1272.58	1277.25	1269.62	1274.48	4050750000
2011-01-12	1275.65	1286.87	1275.65	1285.96	4226940000
2011-01-13	1285.78	1286.7	1280.47	1283.76	4310840000
2011-01-14	1282.9	1293.24	1281.24	1293.24	4661590000
2011-01-18	1293.22	1296.06	1290.16	1295.02	5284990000
2011-01-19	1294.52	1294.6	1278.92	1281.92	4743710000
2011-01-20	1280.85	1283.35	1271.26	1280.26	4935320000
2011-01-21	1283.63	1291.21	1282.07	1283.35	4935320000
2011-01-24	1283.29	1291.93	1282.47	1290.84	3902470000
2011-01-25	1288.17	1291.26	1281.07	1291.18	4595380000
2011-01-26	1291.97	1299.74	1291.97	1296.63	4730980000
2011-01-27	1297.51	1301.29	1294.41	1299.54	4309190000
2011-01-28	1299.63	1302.67	1275.1	1276.34	5618630000
2011-01-31	1276.5	1287.17	1276.5	1286.12	4167160000
2011-02-01	1289.14	1308.86	1289.14	1307.59	5164500000
2011-02-02	1305.91	1307.61	1302.62	1304.03	4098260000
2011-02-03	1302.77	1308.6	1294.83	1307.1	4370990000
2011-02-04	1307.01	1311	1301.67	1310.87	3925950000
2011-02-07	1311.85	1322.85	1311.85	1319.05	3902270000
2011-02-08	1318.76	1324.87	1316.03	1324.57	3881530000
2011-02-09	1322.48	1324.54	1314.89	1320.88	3922240000
2011-02-10	1318.13	1322.78	1311.74	1321.87	4184610000
2011-02-11	1318.66	1330.79	1316.08	1329.15	4219300000
2011-02-14	1328.73	1332.96	1326.9	1332.32	3567040000
2011-02-15	1330.43	1330.43	1324.61	1328.01	3926860000
2011-02-16	1329.51	1337.61	1329.51	1336.32	1966450000
2011-02-17	1334.37	1341.5	1331	1340.43	1966450000
2011-02-18	1340.38	1344.07	1338.12	1343.01	1162310000
2011-02-22	1338.91	1338.91	1312.33	1315.44	1322780000
2011-02-23	1315.44	1317.91	1299.55	1307.4	1330340000
2011-02-24	1307.09	1310.91	1294.26	1306.1	1222900000
2011-02-25	1307.34	1320.61	1307.34	1319.88	3836030000
2011-02-28	1321.61	1329.38	1320.55	1327.22	1252850000
2011-03-01	1328.64	1332.09	1306.14	1306.33	1180420000
2011-03-02	1305.47	1314.19	1302.58	1308.44	1025000000
2011-03-03	1312.37	1332.28	1312.37	1330.97	4340470000
2011-03-04	1330.73	1331.08	1312.59	1321.15	4223740000
2011-03-07	1322.72	1327.68	1303.99	1310.13	3964730000
2011-03-08	1311.05	1325.74	1306.86	1321.82	4531420000
2011-03-09	1319.92	1323.21	1312.27	1320.02	3709520000
2011-03-10	1315.72	1315.72	1294.21	1295.11	4723020000
2011-03-11	1293.43	1308.35	1291.99	1304.28	3740400000
2011-03-14	1301.19	1301.19	1286.37	1296.39	4050370000
2011-03-15	1288.46	1288.46	1261.12	1281.87	5201400000
2011-03-16	1279.46	1280.91	1249.05	1256.88	5833000000
2011-03-17	1261.61	1278.88	1261.61	1273.72	4134950000
2011-03-18	1276.71	1288.88	1276.18	1279.21	4685500000
2011-03-21	1281.65	1300.58	1281.65	1298.38	4223730000
2011-03-22	1298.29	1299.35	1292.7	1293.77	3576550000
2011-03-23	1292.19	1300.51	1284.05	1297.54	3842350000
2011-03-24	1300.61	1311.34	1297.74	1309.66	4223740000
2011-03-25	1311.8	1319.18	1310.15	1313.8	4223740000
2011-03-28	1315.45	1319.74	1310.19	1310.19	3215170000
2011-03-29	1309.37	1319.45	1305.26	1319.44	3482580000
2011-03-30	1321.89	1331.74	1321.89	1328.26	3809570000
2011-03-31	1327.44	1329.77	1325.03	1325.83	3566270000
2011-04-01	1329.48	1337.85	1328.89	1332.41	4223740000
2011-04-04	1333.56	1336.74	1329.1	1332.87	4223740000
2011-04-05	1332.03	1338.21	1330.03	1332.63	3852280000
2011-04-06	1335.94	1339.38	1331.09	1335.54	4223740000
2011-04-07	1334.82	1338.8	1326.56	1333.51	4005600000
2011-04-08	1336.16	1339.46	1322.94	1328.17	3582810000
2011-04-11	1329.01	1333.77	1321.06	1324.46	3478970000
2011-04-12	1321.96	1321.96	1309.51	1314.16	4275490000
2011-04-13	1314.03	1321.35	1309.19	1314.41	3850860000
2011-04-14	1311.13	1316.79	1302.42	1314.52	3872630000
2011-04-15	1314.54	1322.88	1313.68	1319.68	4223740000
2011-04-18	1313.35	1313.35	1294.7	1305.14	4223740000
2011-04-19	1305.99	1312.7	1303.97	1312.62	3886300000
2011-04-20	1319.12	1332.66	1319.12	1330.36	4236280000
2011-04-21	1333.23	1337.49	1332.83	1337.38	3587240000
2011-04-25	1337.14	1337.55	1331.47	1335.25	2142130000
2011-04-26	1336.75	1349.55	1336.75	1347.24	3908060000
2011-04-27	1348.43	1357.49	1344.25	1355.66	4051570000
2011-04-28	1353.86	1361.71	1353.6	1360.48	4036820000
2011-04-29	1360.14	1364.56	1358.69	1363.61	3479070000
2011-05-02	1365.21	1370.58	1358.59	1361.22	3846250000
2011-05-03	1359.76	1360.84	1349.52	1356.62	4223740000
2011-05-04	1355.9	1355.9	1341.5	1347.32	4223740000
2011-05-05	1344.16	1348	1329.17	1335.1	3846250000
2011-05-06	1340.24	1354.36	1335.58	1340.2	4223740000
2011-05-09	1340.2	1349.44	1338.64	1346.29	4265250000
2011-05-10	1348.34	1359.44	1348.34	1357.16	4223740000
2011-05-11	1354.51	1354.51	1336.36	1342.08	3846250000
2011-05-12	1339.39	1351.05	1332.03	1348.65	3777210000
2011-05-13	1348.69	1350.47	1333.36	1337.77	3426660000
2011-05-16	1334.77	1343.33	1327.32	1329.47	3846250000
2011-05-17	1326.1	1330.42	1318.51	1328.98	4053970000
2011-05-18	1328.54	1341.82	1326.59	1340.68	3922030000
2011-05-19	1342.4	1346.82	1336.36	1343.6	3626110000
2011-05-20	1342	1342	1330.67	1333.27	4066020000
2011-05-23	1333.07	1333.07	1312.88	1317.37	3255580000
2011-05-24	1317.7	1323.72	1313.87	1316.28	3846250000
2011-05-25	1316.36	1325.86	1311.8	1320.47	4109670000
2011-05-26	1320.64	1328.51	1314.41	1325.69	3259470000
2011-05-27	1325.69	1334.62	1325.69	1331.1	3124560000
2011-05-31	1331.1	1345.2	1331.1	1345.2	4696240000
2011-06-01	1345.2	1345.2	1313.71	1314.55	4241090000
2011-06-02	1314.55	1318.03	1305.61	1312.94	3762170000
2011-06-03	1312.94	1312.94	1297.9	1300.16	3505030000
2011-06-06	1300.26	1300.26	1284.72	1286.17	3555980000
2011-06-07	1286.31	1296.22	1284.74	1284.94	3846250000
2011-06-08	1284.63	1287.04	1277.42	1279.56	3970810000
2011-06-09	1279.63	1294.54	1279.63	1289	3332510000
2011-06-10	1288.6	1288.6	1268.28	1270.98	3846250000
2011-06-13	1271.31	1277.04	1265.64	1271.83	4132520000
2011-06-14	1272.22	1292.5	1272.22	1287.87	3500280000
2011-06-15	1287.87	1287.87	1261.9	1265.42	4070500000
2011-06-16	1265.53	1274.11	1258.07	1267.64	3846250000
2011-06-17	1268.58	1279.82	1267.4	1271.5	4916460000
2011-06-20	1271.5	1280.42	1267.56	1278.36	3464660000
2011-06-21	1278.4	1297.62	1278.4	1295.52	4056150000
2011-06-22	1295.48	1298.61	1286.79	1287.14	3718420000
2011-06-23	1286.6	1286.6	1262.87	1283.5	4983450000
2011-06-24	1283.04	1283.93	1267.24	1268.45	3665340000
2011-06-27	1268.44	1284.91	1267.53	1280.1	3479070000
2011-06-28	1280.21	1296.8	1280.21	1296.67	3681500000
2011-06-29	1296.85	1309.21	1296.85	1307.41	4347540000
2011-06-30	1307.64	1321.97	1307.64	1320.64	4200500000
2011-07-01	1320.64	1341.01	1318.18	1339.67	3796930000
2011-07-05	1339.59	1340.89	1334.3	1337.88	3722320000
2011-07-06	1337.56	1340.94	1330.92	1339.22	3564190000
2011-07-07	1339.62	1356.48	1339.62	1353.22	4069530000
2011-07-08	1352.39	1352.39	1333.71	1343.8	3594360000
2011-07-11	1343.31	1343.31	1316.42	1319.49	3879130000
2011-07-12	1319.61	1327.17	1313.33	1313.64	4227890000
2011-07-13	1314.45	1331.48	1314.45	1317.72	4060080000
2011-07-14	1317.74	1326.88	1306.51	1308.87	4358570000
2011-07-15	1308.87	1317.7	1307.52	1316.14	4242760000
2011-07-18	1315.94	1315.94	1295.92	1305.44	4118160000
2011-07-19	1307.07	1328.14	1307.07	1326.73	4304600000
2011-07-20	1328.66	1330.43	1323.65	1325.84	3767420000
2011-07-21	1325.65	1347	1325.65	1343.8	4837430000
2011-07-22	1343.8	1346.1	1336.95	1345.02	3522830000
2011-07-25	1344.32	1344.32	1331.09	1337.43	3536890000
2011-07-26	1337.39	1338.51	1329.59	1331.94	4007050000
2011-07-27	1331.91	1331.91	1303.49	1304.89	3479040000
2011-07-28	1304.84	1316.32	1299.16	1300.67	4951800000
2011-07-29	1300.12	1304.16	1282.86	1292.28	5061190000
2011-08-01	1292.59	1307.38	1274.73	1286.94	4967390000
2011-08-02	1286.56	1286.56	1254.03	1254.05	5206290000
2011-08-03	1254.25	1261.2	1234.56	1260.34	6446940000
2011-08-04	1260.23	1260.23	1199.54	1200.07	4266530000
2011-08-05	1200.28	1218.11	1168.09	1199.38	5454590000
2011-08-08	1198.48	1198.48	1119.28	1119.46	2615150000
2011-08-09	1120.23	1172.88	1101.54	1172.53	2366660000
2011-08-10	1171.77	1171.77	1118.01	1120.76	5018070000
2011-08-11	1121.3	1186.29	1121.3	1172.64	3685050000
2011-08-12	1172.87	1189.04	1170.74	1178.81	5640380000
2011-08-15	1178.86	1204.49	1178.86	1204.49	4272850000
2011-08-16	1204.22	1204.22	1180.53	1192.76	5071600000
2011-08-17	1192.89	1208.47	1184.36	1193.89	4388340000
2011-08-18	1189.62	1189.62	1131.03	1140.65	3234810000
2011-08-19	1140.47	1154.54	1122.05	1123.53	5167560000
2011-08-22	1123.55	1145.49	1121.09	1123.82	5436260000
2011-08-23	1124.36	1162.35	1124.36	1162.35	5013170000
2011-08-24	1162.16	1178.56	1156.3	1177.6	5315310000
2011-08-25	1176.69	1190.68	1155.47	1159.27	5748420000
2011-08-26	1158.85	1181.23	1135.91	1176.8	5035320000
2011-08-29	1177.91	1210.28	1177.91	1210.08	4228070000
2011-08-30	1209.76	1220.1	1195.77	1212.92	4572570000
2011-08-31	1213	1230.71	1209.35	1218.89	5267840000
2011-09-01	1219.12	1229.29	1203.85	1204.42	4780410000
2011-09-02	1203.9	1203.9	1170.56	1173.97	4401740000
2011-09-06	1173.97	1173.97	1140.13	1165.24	5103980000
2011-09-07	1165.85	1198.62	1165.85	1198.62	4441040000
2011-09-08	1197.98	1204.4	1183.34	1185.9	4465170000
2011-09-09	1185.37	1185.37	1148.37	1154.23	4586370000
2011-09-12	1153.5	1162.52	1136.07	1162.27	5168550000
2011-09-13	1162.59	1176.41	1157.44	1172.87	4681370000
2011-09-14	1173.32	1202.38	1162.73	1188.68	4986740000
2011-09-15	1189.44	1209.11	1189.44	1209.11	4479730000
2011-09-16	1209.21	1220.06	1204.46	1216.01	5248890000
2011-09-19	1214.99	1214.99	1188.36	1204.09	4254190000
2011-09-20	1204.5	1220.39	1201.29	1202.09	4315610000
2011-09-21	1203.63	1206.3	1166.21	1166.76	4728550000
2011-09-22	1164.55	1164.55	1114.22	1129.56	6703140000
2011-09-23	1128.82	1141.72	1121.36	1136.43	5639930000
2011-09-26	1136.91	1164.19	1131.07	1162.95	4762830000
2011-09-27	1163.32	1195.86	1163.32	1175.38	5548130000
2011-09-28	1175.39	1184.71	1150.4	1151.06	4787920000
2011-09-29	1151.74	1175.87	1139.93	1160.4	5285740000
2011-09-30	1159.93	1159.93	1131.34	1131.42	4416790000
2011-10-03	1131.21	1138.99	1098.92	1099.23	5670340000
2011-10-04	1097.42	1125.12	1074.77	1123.95	3714670000
2011-10-05	1124.03	1146.07	1115.68	1144.03	2510620000
2011-10-06	1144.11	1165.55	1134.95	1164.97	5098330000
2011-10-07	1165.03	1171.4	1150.26	1155.46	5580380000
2011-10-10	1158.15	1194.91	1158.15	1194.89	4446800000
2011-10-11	1194.6	1199.24	1187.3	1195.54	4424500000
2011-10-12	1196.19	1220.25	1196.19	1207.25	5355360000
2011-10-13	1206.96	1207.46	1190.58	1203.66	4436270000
2011-10-14	1205.65	1224.61	1205.65	1224.58	4116690000
2011-10-17	1224.47	1224.47	1198.55	1200.86	4300700000
2011-10-18	1200.75	1233.1	1191.48	1225.38	4840170000
2011-10-19	1223.46	1229.64	1206.31	1209.88	4846390000
2011-10-20	1209.92	1219.53	1197.34	1215.39	4870290000
2011-10-21	1215.39	1239.03	1215.39	1238.25	4980770000
2011-10-24	1238.72	1256.55	1238.72	1254.19	4309380000
2011-10-25	1254.19	1254.19	1226.79	1229.05	4473970000
2011-10-26	1229.17	1246.28	1221.06	1242	4873530000
2011-10-27	1243.97	1292.66	1243.97	1284.59	6367610000
2011-10-28	1284.39	1287.08	1277.01	1285.09	4536690000
2011-10-31	1284.96	1284.96	1253.16	1253.3	4310210000
2011-11-01	1251	1251	1215.42	1218.28	5645540000
2011-11-02	1219.62	1242.48	1219.62	1237.9	4110530000
2011-11-03	1238.25	1263.21	1234.81	1261.15	4849140000
2011-11-04	1260.82	1260.82	1238.92	1253.23	3830650000
2011-11-07	1253.21	1261.7	1240.75	1261.12	3429740000
2011-11-08	1261.12	1277.55	1254.99	1275.92	3908490000
2011-11-09	1275.18	1275.18	1226.64	1229.1	4659740000
2011-11-10	1229.59	1246.22	1227.7	1239.7	4002760000
2011-11-11	1240.12	1266.98	1240.12	1263.85	3370180000
2011-11-14	1263.85	1263.85	1246.68	1251.78	3219680000
2011-11-15	1251.7	1264.25	1244.34	1257.81	3599300000
2011-11-16	1257.81	1259.61	1235.67	1236.91	4085010000
2011-11-17	1236.56	1237.73	1209.43	1216.13	4596450000
2011-11-18	1216.19	1223.51	1211.36	1215.65	3827610000
2011-11-21	1215.62	1215.62	1183.16	1192.98	4050070000
2011-11-22	1192.98	1196.81	1181.65	1188.04	3911710000
2011-11-23	1187.48	1187.48	1161.79	1161.79	3798940000
2011-11-25	1161.41	1172.66	1158.66	1158.67	1664200000
2011-11-28	1158.67	1197.35	1158.67	1192.55	3920750000
2011-11-29	1192.56	1203.67	1191.8	1195.19	3992650000
2011-11-30	1196.72	1247.11	1196.72	1246.96	5801910000
2011-12-01	1246.91	1251.09	1239.73	1244.58	3818680000
2011-12-02	1246.03	1260.08	1243.35	1244.28	4144310000
2011-12-05	1244.33	1266.73	1244.33	1257.08	4148060000
2011-12-06	1257.19	1266.03	1253.03	1258.47	3734230000
2011-12-07	1258.14	1267.06	1244.8	1261.01	4160540000
2011-12-08	1260.87	1260.87	1231.47	1234.35	4298370000
2011-12-09	1234.48	1258.25	1234.48	1255.19	3830610000
2011-12-12	1255.05	1255.05	1227.25	1236.47	3600570000
2011-12-13	1236.83	1249.86	1219.43	1225.73	4121570000
2011-12-14	1225.73	1225.73	1209.47	1211.82	4298290000
2011-12-15	1212.12	1225.6	1212.12	1215.75	3810340000
2011-12-16	1216.09	1231.04	1215.2	1219.66	5345800000
2011-12-19	1219.74	1224.57	1202.37	1205.35	3659820000
2011-12-20	1205.72	1242.82	1205.72	1241.3	4055590000
2011-12-21	1241.25	1245.09	1229.51	1243.72	2959020000
2011-12-22	1243.72	1255.22	1243.72	1254	3492250000
2011-12-23	1254	1265.42	1254	1265.33	2233830000
2011-12-27	1265.02	1269.37	1262.3	1265.43	2130590000
2011-12-28	1265.38	1265.85	1248.64	1249.64	2349980000
2011-12-29	1249.75	1263.54	1249.75	1263.02	2278130000
2011-12-30	1262.82	1264.12	1257.46	1257.6	2271850000
2012-01-03	1258.86	1284.62	1258.86	1277.06	3943710000
2012-01-04	1277.03	1278.73	1268.1	1277.3	3592580000
2012-01-05	1277.3	1283.05	1265.26	1281.06	4315950000
2012-01-06	1280.93	1281.84	1273.34	1277.81	3656830000
2012-01-09	1277.83	1281.99	1274.55	1280.7	3371600000
2012-01-10	1280.77	1296.46	1280.77	1292.08	4221960000
2012-01-11	1292.02	1293.8	1285.41	1292.48	3968120000
2012-01-12	1292.48	1296.82	1285.77	1295.5	4019890000
2012-01-13	1294.82	1294.82	1277.58	1289.09	3692370000
2012-01-17	1290.22	1303	1290.22	1293.67	4010490000
2012-01-18	1293.65	1308.11	1290.99	1308.04	4096160000
2012-01-19	1308.07	1315.49	1308.07	1314.5	4465890000
2012-01-20	1314.49	1315.38	1309.17	1315.38	3912620000
2012-01-23	1315.29	1322.28	1309.89	1316	3770910000
2012-01-24	1315.96	1315.96	1306.06	1314.65	3693560000
2012-01-25	1314.4	1328.3	1307.65	1326.06	4410910000
2012-01-26	1326.28	1333.47	1313.6	1318.43	4522070000
2012-01-27	1318.25	1320.06	1311.72	1316.33	4007380000
2012-01-30	1316.16	1316.16	1300.49	1313.01	3659010000
2012-01-31	1313.53	1321.41	1306.69	1312.41	4235550000
2012-02-01	1312.45	1330.52	1312.45	1324.09	4504360000
2012-02-02	1324.24	1329.19	1321.57	1325.54	4120920000
2012-02-03	1326.21	1345.34	1326.21	1344.9	4608550000
2012-02-06	1344.32	1344.36	1337.52	1344.33	3379700000
2012-02-07	1344.33	1349.24	1335.92	1347.05	3742460000
2012-02-08	1347.04	1351	1341.95	1349.96	4096730000
2012-02-09	1349.97	1354.32	1344.63	1351.95	4209890000
2012-02-10	1351.21	1351.21	1337.35	1342.64	3877580000
2012-02-13	1343.06	1353.35	1343.06	1351.77	3618040000
2012-02-14	1351.3	1351.3	1340.83	1350.5	3889520000
2012-02-15	1350.52	1355.87	1340.8	1343.23	4080340000
2012-02-16	1342.61	1359.02	1341.22	1358.04	4108880000
2012-02-17	1358.06	1363.4	1357.24	1361.23	3717640000
2012-02-21	1361.22	1367.76	1358.11	1362.21	3795200000
2012-02-22	1362.11	1362.7	1355.53	1357.66	3633710000
2012-02-23	1357.53	1364.24	1352.28	1363.46	3786450000
2012-02-24	1363.46	1368.92	1363.46	1365.74	3505360000
2012-02-27	1365.2	1371.94	1354.92	1367.59	3648890000
2012-02-28	1367.56	1373.09	1365.97	1372.18	3579120000
2012-02-29	1372.2	1378.04	1363.81	1365.68	4482370000
2012-03-01	1365.9	1376.17	1365.9	1374.09	3919240000
2012-03-02	1374.09	1374.53	1366.42	1369.63	3283490000
2012-03-05	1369.59	1369.59	1359.13	1364.33	3429480000
2012-03-06	1363.63	1363.63	1340.03	1343.36	4191060000
2012-03-07	1343.39	1354.85	1343.39	1352.63	3580380000
2012-03-08	1352.65	1368.72	1352.65	1365.91	3543060000
2012-03-09	1365.97	1374.76	1365.97	1370.87	3639470000
2012-03-12	1370.78	1373.04	1366.69	1371.09	3081870000
2012-03-13	1371.92	1396.13	1371.92	1395.95	4386470000
2012-03-14	1395.95	1399.42	1389.97	1394.28	4502280000
2012-03-15	1394.17	1402.63	1392.78	1402.6	4271650000
2012-03-16	1402.55	1405.88	1401.47	1404.17	5163950000
2012-03-19	1404.17	1414	1402.43	1409.75	3932570000
2012-03-20	1409.59	1409.59	1397.68	1405.52	3695280000
2012-03-21	1405.52	1407.75	1400.64	1402.89	3573590000
2012-03-22	1402.89	1402.89	1388.73	1392.78	3740590000
2012-03-23	1392.78	1399.18	1386.87	1397.11	3472950000
2012-03-26	1397.11	1416.58	1397.11	1416.51	3576950000
2012-03-27	1416.55	1419.15	1411.95	1412.52	3513640000
2012-03-28	1412.52	1413.65	1397.2	1405.54	3892800000
2012-03-29	1405.39	1405.39	1391.56	1403.28	3832000000
2012-03-30	1403.31	1410.89	1401.42	1408.47	3676890000
2012-04-02	1408.47	1422.38	1404.46	1419.04	3572010000
2012-04-03	1418.98	1419	1404.62	1413.38	3822090000
2012-04-04	1413.09	1413.09	1394.09	1398.96	3938290000
2012-04-05	1398.79	1401.6	1392.92	1398.08	3303740000
2012-04-09	1397.45	1397.45	1378.24	1382.2	3468980000
2012-04-10	1382.18	1383.01	1357.38	1358.59	4631730000
2012-04-11	1358.98	1374.71	1358.98	1368.71	3743040000
2012-04-12	1368.77	1388.13	1368.77	1387.57	3618280000
2012-04-13	1387.61	1387.61	1369.85	1370.26	3631160000
2012-04-16	1370.27	1379.66	1365.38	1369.57	3574780000
2012-04-17	1369.57	1392.76	1369.57	1390.78	3456200000
2012-04-18	1390.78	1390.78	1383.29	1385.14	3463140000
2012-04-19	1385.08	1390.46	1370.3	1376.92	4180020000
2012-04-20	1376.96	1387.4	1376.96	1378.53	3833320000
2012-04-23	1378.53	1378.53	1358.79	1366.94	3654860000
2012-04-24	1366.97	1375.57	1366.82	1371.97	3617100000
2012-04-25	1372.11	1391.37	1372.11	1390.69	3998430000
2012-04-26	1390.64	1402.09	1387.28	1399.98	4034700000
2012-04-27	1400.19	1406.64	1397.31	1403.36	3645830000
2012-04-30	1403.26	1403.26	1394	1397.91	3574010000
2012-05-01	1397.86	1415.32	1395.73	1405.82	3807950000
2012-05-02	1405.5	1405.5	1393.92	1402.31	3803860000
2012-05-03	1402.32	1403.07	1388.71	1391.57	4004910000
2012-05-04	1391.51	1391.51	1367.96	1369.1	3975140000
2012-05-07	1368.79	1373.91	1363.94	1369.58	3559390000
2012-05-08	1369.16	1369.16	1347.75	1363.72	4261670000
2012-05-09	1363.2	1363.73	1343.13	1354.58	4288540000
2012-05-10	1354.58	1365.88	1354.58	1357.99	3727990000
2012-05-11	1358.11	1365.66	1348.89	1353.39	3869070000
2012-05-14	1351.93	1351.93	1336.61	1338.35	3688120000
2012-05-15	1338.36	1344.94	1328.41	1330.66	4114040000
2012-05-16	1330.78	1341.78	1324.79	1324.8	4280420000
2012-05-17	1324.82	1326.36	1304.86	1304.86	4664280000
2012-05-18	1305.05	1312.24	1291.98	1295.22	4512470000
2012-05-21	1295.73	1316.39	1295.73	1315.99	3786750000
2012-05-22	1316.09	1328.49	1310.04	1316.63	4123680000
2012-05-23	1316.02	1320.71	1296.53	1318.86	4108330000
2012-05-24	1318.72	1324.14	1310.5	1320.68	3937670000
2012-05-25	1320.81	1324.2	1314.23	1317.82	2872660000
2012-05-29	1318.9	1334.93	1318.9	1332.42	3441640000
2012-05-30	1331.25	1331.25	1310.76	1313.32	3534290000
2012-05-31	1313.09	1319.74	1298.9	1310.33	4557620000
2012-06-01	1309.87	1309.87	1277.25	1278.04	4669350000
2012-06-04	1278.29	1282.55	1266.74	1278.18	4011960000
2012-06-05	1277.82	1287.62	1274.16	1285.5	3403230000
2012-06-06	1285.61	1315.13	1285.61	1315.13	4268360000
2012-06-07	1316.15	1329.05	1312.68	1314.99	4258140000
2012-06-08	1314.99	1325.81	1307.77	1325.66	3497190000
2012-06-11	1325.72	1335.52	1307.73	1308.93	3537530000
2012-06-12	1309.4	1324.31	1306.62	1324.18	3442920000
2012-06-13	1324.02	1327.28	1310.51	1314.88	3506510000
2012-06-14	1314.88	1333.68	1314.14	1329.1	3687720000
2012-06-15	1329.19	1343.32	1329.19	1342.84	4401570000
2012-06-18	1342.42	1348.22	1334.46	1344.78	3259430000
2012-06-19	1344.83	1363.46	1344.83	1357.98	3815350000
2012-06-20	1358.04	1361.57	1346.45	1355.69	3695700000
2012-06-21	1355.43	1358.27	1324.41	1325.51	4094470000
2012-06-22	1325.92	1337.82	1325.92	1335.02	5271490000
2012-06-25	1334.9	1334.9	1309.27	1313.72	3501820000
2012-06-26	1314.09	1324.24	1310.3	1319.99	3412940000
2012-06-27	1320.71	1334.4	1320.71	1331.85	3286910000
2012-06-28	1331.52	1331.52	1313.29	1329.04	3969370000
2012-06-29	1330.12	1362.17	1330.12	1362.16	4590480000
2012-07-02	1362.33	1366.35	1355.7	1365.51	3301650000
2012-07-03	1365.75	1374.81	1363.53	1374.02	2116390000
2012-07-05	1373.72	1373.85	1363.02	1367.58	3041520000
2012-07-06	1367.09	1367.09	1348.03	1354.68	2745140000
2012-07-09	1354.66	1354.87	1346.65	1352.46	2904860000
2012-07-10	1352.96	1361.54	1336.27	1341.47	3470600000
2012-07-11	1341.4	1345	1333.25	1341.45	3426290000
2012-07-12	1341.29	1341.29	1325.41	1334.76	3654440000
2012-07-13	1334.81	1357.7	1334.81	1356.78	3212930000
2012-07-16	1356.5	1357.26	1348.51	1353.64	2862720000
2012-07-17	1353.68	1365.36	1345.07	1363.67	3566680000
2012-07-18	1363.58	1375.26	1358.96	1372.78	3642630000
2012-07-19	1373.01	1380.39	1371.21	1376.51	4043360000
2012-07-20	1376.51	1376.51	1362.19	1362.66	3925020000
2012-07-23	1362.34	1362.34	1337.56	1350.52	3717180000
2012-07-24	1350.52	1351.53	1329.24	1338.31	3891290000
2012-07-25	1338.35	1343.98	1331.5	1337.89	3719170000
2012-07-26	1338.17	1363.13	1338.17	1360.02	4429300000
2012-07-27	1360.05	1389.19	1360.05	1385.97	4399010000
2012-07-30	1385.94	1391.74	1381.37	1385.3	3212060000
2012-07-31	1385.27	1387.16	1379.17	1379.32	3821570000
2012-08-01	1379.32	1385.03	1373.35	1375.32	4440920000
2012-08-02	1375.13	1375.13	1354.65	1365	4193740000
2012-08-03	1365.45	1394.16	1365.45	1390.99	3751170000
2012-08-06	1391.04	1399.63	1391.04	1394.23	3122050000
2012-08-07	1394.46	1407.14	1394.46	1401.35	3682490000
2012-08-08	1401.23	1404.14	1396.13	1402.22	3221790000
2012-08-09	1402.26	1405.95	1398.8	1402.8	3119610000
2012-08-10	1402.58	1405.98	1395.62	1405.87	2767980000
2012-08-13	1405.87	1405.87	1397.32	1404.11	2499990000
2012-08-14	1404.36	1410.03	1400.6	1403.93	2930900000
2012-08-15	1403.89	1407.73	1401.83	1405.53	2655750000
2012-08-16	1405.57	1417.44	1404.15	1415.51	3114100000
2012-08-17	1415.84	1418.71	1414.67	1418.16	2922990000
2012-08-20	1417.85	1418.13	1412.12	1418.13	2766320000
2012-08-21	1418.13	1426.68	1410.86	1413.17	3282950000
2012-08-22	1413.09	1416.12	1406.78	1413.49	3062690000
2012-08-23	1413.49	1413.49	1400.5	1402.08	3008240000
2012-08-24	1401.99	1413.46	1398.04	1411.13	2598790000
2012-08-27	1411.13	1416.17	1409.11	1410.44	2472500000
2012-08-28	1410.44	1413.63	1405.59	1409.3	2629090000
2012-08-29	1409.32	1413.95	1406.57	1410.49	2571220000
2012-08-30	1410.08	1410.08	1397.01	1399.48	2530280000
2012-08-31	1400.07	1413.09	1398.96	1406.58	2938250000
2012-09-04	1406.54	1409.31	1396.56	1404.94	3200310000
2012-09-05	1404.94	1408.81	1401.25	1403.44	3389110000
2012-09-06	1403.74	1432.12	1403.74	1432.12	3952870000
2012-09-07	1432.12	1437.92	1431.45	1437.92	3717620000
2012-09-10	1437.92	1438.74	1428.98	1429.08	3223670000
2012-09-11	1429.13	1437.76	1429.13	1433.56	3509630000
2012-09-12	1433.56	1439.15	1432.99	1436.56	3641200000
2012-09-13	1436.56	1463.76	1435.34	1459.99	4606550000
2012-09-14	1460.07	1474.51	1460.07	1465.77	5041990000
2012-09-17	1465.42	1465.63	1457.55	1461.19	3482430000
2012-09-18	1461.19	1461.47	1456.13	1459.32	3377390000
2012-09-19	1459.5	1465.15	1457.88	1461.05	3451360000
2012-09-20	1461.05	1461.23	1449.98	1460.26	3382520000
2012-09-21	1460.34	1467.07	1459.51	1460.15	4833870000
2012-09-24	1459.76	1460.72	1452.06	1456.89	3008920000
2012-09-25	1456.94	1463.24	1441.59	1441.59	3739900000
2012-09-26	1441.6	1441.6	1430.53	1433.32	3565380000
2012-09-27	1433.36	1450.2	1433.36	1447.15	3150330000
2012-09-28	1447.13	1447.13	1435.6	1440.67	3509230000
2012-10-01	1440.9	1457.14	1440.9	1444.49	3505080000
2012-10-02	1444.99	1451.52	1439.01	1445.75	3321790000
2012-10-03	1446.05	1454.3	1441.99	1450.99	3531640000
2012-10-04	1451.08	1463.14	1451.08	1461.4	3615860000
2012-10-05	1461.4	1470.96	1456.89	1460.93	3172940000
2012-10-08	1460.93	1460.93	1453.1	1455.88	2328720000
2012-10-09	1455.9	1455.9	1441.18	1441.48	3216320000
2012-10-10	1441.48	1442.52	1430.64	1432.56	3225060000
2012-10-11	1432.82	1443.9	1432.82	1432.84	3672540000
2012-10-12	1432.84	1438.43	1425.53	1428.59	3134750000
2012-10-15	1428.75	1441.31	1427.24	1440.13	3483810000
2012-10-16	1440.31	1455.51	1440.31	1454.92	3568770000
2012-10-17	1454.22	1462.2	1453.35	1460.91	3655320000
2012-10-18	1460.94	1464.02	1452.63	1457.34	3880030000
2012-10-19	1457.34	1457.34	1429.85	1433.19	3875170000
2012-10-22	1433.21	1435.46	1422.06	1433.82	3216220000
2012-10-23	1433.74	1433.74	1407.56	1413.11	3587670000
2012-10-24	1413.2	1420.04	1407.1	1408.75	3385970000
2012-10-25	1409.74	1421.12	1405.14	1412.97	3512640000
2012-10-26	1412.97	1417.09	1403.28	1411.94	3284910000
2012-10-31	1410.99	1418.76	1405.95	1412.16	3577110000
2012-11-01	1412.2	1428.35	1412.2	1427.59	3929890000
2012-11-02	1427.59	1434.27	1412.91	1414.2	3732480000
2012-11-05	1414.02	1419.9	1408.13	1417.26	2921040000
2012-11-06	1417.26	1433.38	1417.26	1428.39	3306970000
2012-11-07	1428.27	1428.27	1388.14	1394.53	4356490000
2012-11-08	1394.53	1401.23	1377.51	1377.51	3779520000
2012-11-09	1377.55	1391.39	1373.03	1379.85	3647350000
2012-11-12	1379.86	1384.87	1377.19	1380.03	2567540000
2012-11-13	1380.03	1388.81	1371.39	1374.53	3455550000
2012-11-14	1374.64	1380.13	1352.5	1355.49	4109510000
2012-11-15	1355.41	1360.62	1348.05	1353.33	3928870000
2012-11-16	1353.36	1362.03	1343.35	1359.88	4045910000
2012-11-19	1359.88	1386.89	1359.88	1386.89	3374800000
2012-11-20	1386.82	1389.77	1377.04	1387.81	3207160000
2012-11-21	1387.79	1391.25	1386.39	1391.03	2667090000
2012-11-23	1391.03	1409.16	1391.03	1409.15	1504960000
2012-11-26	1409.15	1409.15	1397.68	1406.29	2948960000
2012-11-27	1406.29	1409.01	1398.03	1398.94	3323120000
2012-11-28	1398.77	1410.31	1385.43	1409.93	3359250000
2012-11-29	1409.96	1419.7	1409.04	1415.95	3356850000
2012-11-30	1415.95	1418.86	1411.63	1416.18	3966000000
2012-12-03	1416.34	1423.73	1408.46	1409.46	3074280000
2012-12-04	1409.46	1413.14	1403.65	1407.05	3247710000
2012-12-05	1407.05	1415.56	1398.23	1409.28	4253920000
2012-12-06	1409.43	1413.95	1405.93	1413.94	3229700000
2012-12-07	1413.95	1420.34	1410.9	1418.07	3125160000
2012-12-10	1418.07	1421.64	1415.64	1418.55	2999430000
2012-12-11	1418.55	1434.27	1418.55	1427.84	3650230000
2012-12-12	1427.84	1438.59	1426.76	1428.48	3709050000
2012-12-13	1428.48	1431.36	1416	1419.45	3349960000
2012-12-14	1419.45	1419.45	1411.88	1413.58	3210170000
2012-12-17	1413.54	1430.67	1413.54	1430.36	3455610000
2012-12-18	1430.47	1448	1430.47	1446.79	4302240000
2012-12-19	1446.79	1447.75	1435.8	1435.81	3869800000
2012-12-20	1435.81	1443.7	1432.82	1443.69	3686580000
2012-12-21	1443.67	1443.67	1422.58	1430.15	5229160000
2012-12-24	1430.15	1430.15	1424.66	1426.66	1248960000
2012-12-26	1426.66	1429.42	1416.43	1419.83	2285030000
2012-12-27	1419.83	1422.8	1401.8	1418.1	2830180000
2012-12-28	1418.1	1418.1	1401.58	1402.43	2426680000
2012-12-31	1402.43	1426.74	1398.11	1426.19	3204330000
2013-01-02	1426.19	1462.43	1426.19	1462.42	4202600000
2013-01-03	1462.42	1465.47	1455.53	1459.37	3829730000
2013-01-04	1459.37	1467.94	1458.99	1466.47	3424290000
2013-01-07	1466.47	1466.47	1456.62	1461.89	3304970000
2013-01-08	1461.89	1461.89	1451.64	1457.15	3601600000
2013-01-09	1457.15	1464.73	1457.15	1461.02	3674390000
2013-01-10	1461.02	1472.3	1461.02	1472.12	4081840000
2013-01-11	1472.12	1472.75	1467.58	1472.05	3340650000
2013-01-14	1472.05	1472.05	1465.69	1470.68	3003010000
2013-01-15	1470.67	1473.31	1463.76	1472.34	3135350000
2013-01-16	1472.33	1473.96	1467.6	1472.63	3384080000
2013-01-17	1472.63	1485.16	1472.63	1480.94	3706710000
2013-01-18	1480.95	1485.98	1475.81	1485.98	3795740000
2013-01-22	1485.98	1492.56	1481.16	1492.56	3570950000
2013-01-23	1492.56	1496.13	1489.9	1494.81	3552010000
2013-01-24	1494.81	1502.27	1489.46	1494.82	3699430000
2013-01-25	1494.82	1503.26	1494.82	1502.96	3476290000
2013-01-28	1502.96	1503.23	1496.33	1500.18	3388540000
2013-01-29	1500.18	1509.35	1498.09	1507.84	3949640000
2013-01-30	1507.84	1509.94	1500.11	1501.96	3726810000
2013-01-31	1501.96	1504.19	1496.76	1498.11	3999880000
2013-02-01	1498.11	1514.41	1498.11	1513.17	3836320000
2013-02-04	1513.17	1513.17	1495.02	1495.71	3390000000
2013-02-05	1495.71	1514.96	1495.71	1511.29	3618360000
2013-02-06	1511.29	1512.53	1504.71	1512.12	3611570000
2013-02-07	1512.12	1512.9	1498.49	1509.39	3614580000
2013-02-08	1509.39	1518.31	1509.39	1517.93	2986150000
2013-02-11	1517.93	1518.31	1513.61	1517.01	2684100000
2013-02-12	1517.01	1522.29	1515.61	1519.43	3414370000
2013-02-13	1519.43	1524.69	1515.93	1520.33	3385880000
2013-02-14	1520.33	1523.14	1514.02	1521.38	3759740000
2013-02-15	1521.38	1524.24	1514.14	1519.79	3838510000
2013-02-19	1519.79	1530.94	1519.79	1530.94	3748910000
2013-02-20	1530.94	1530.94	1511.41	1511.95	4240570000
2013-02-21	1511.95	1511.95	1497.29	1502.42	4274600000
2013-02-22	1502.42	1515.64	1502.42	1515.6	3419320000
2013-02-25	1515.6	1525.84	1487.85	1487.85	4011050000
2013-02-26	1487.85	1498.99	1485.01	1496.94	3975280000
2013-02-27	1496.94	1520.08	1494.88	1515.99	3551850000
2013-02-28	1515.99	1525.34	1514.46	1514.68	3912320000
2013-03-01	1514.68	1519.99	1501.48	1518.2	3695610000
2013-03-04	1518.2	1525.27	1512.29	1525.2	3414430000
2013-03-05	1525.2	1543.47	1525.2	1539.79	3610690000
2013-03-06	1539.79	1545.25	1538.11	1541.46	3676890000
2013-03-07	1541.46	1545.78	1541.46	1544.26	3634710000
2013-03-08	1544.26	1552.48	1542.94	1551.18	3652260000
2013-03-11	1551.15	1556.27	1547.36	1556.22	3091080000
2013-03-12	1556.22	1556.77	1548.24	1552.48	3274910000
2013-03-13	1552.48	1556.39	1548.25	1554.52	3073830000
2013-03-14	1554.52	1563.32	1554.52	1563.23	3459260000
2013-03-15	1563.21	1563.62	1555.74	1560.7	5175850000
2013-03-18	1560.7	1560.7	1545.13	1552.1	3164560000
2013-03-19	1552.1	1557.25	1538.57	1548.34	3796210000
2013-03-20	1548.34	1561.56	1548.34	1558.71	3349090000
2013-03-21	1558.71	1558.71	1543.55	1545.8	3243270000
2013-03-22	1545.9	1557.74	1545.9	1556.89	2948380000
2013-03-25	1556.89	1564.91	1546.22	1551.69	3178170000
2013-03-26	1551.69	1563.95	1551.69	1563.77	2869260000
2013-03-27	1563.75	1564.07	1551.9	1562.85	2914210000
2013-03-28	1562.86	1570.28	1561.08	1569.19	3304440000
2013-04-01	1569.18	1570.57	1558.47	1562.17	2753110000
2013-04-02	1562.17	1573.66	1562.17	1570.25	3312160000
2013-04-03	1570.25	1571.47	1549.8	1553.69	4060610000
2013-04-04	1553.69	1562.6	1552.52	1559.98	3350670000
2013-04-05	1559.98	1559.98	1539.5	1553.28	3515410000
2013-04-08	1553.26	1563.07	1548.63	1563.07	2887120000
2013-04-09	1563.11	1573.89	1560.92	1568.61	3252780000
2013-04-10	1568.61	1589.07	1568.61	1587.73	3453350000
2013-04-11	1587.73	1597.35	1586.17	1593.37	3393950000
2013-04-12	1593.3	1593.3	1579.97	1588.85	3206290000
2013-04-15	1588.84	1588.84	1552.28	1552.36	4660130000
2013-04-16	1552.36	1575.35	1552.36	1574.57	3654700000
2013-04-17	1574.57	1574.57	1543.69	1552.01	4250310000
2013-04-18	1552.03	1554.38	1536.03	1541.61	3890800000
2013-04-19	1541.61	1555.89	1539.4	1555.25	3569870000
2013-04-22	1555.25	1565.55	1548.19	1562.5	2979880000
2013-04-23	1562.5	1579.58	1562.5	1578.78	3565150000
2013-04-24	1578.78	1583	1575.8	1578.79	3598240000
2013-04-25	1578.93	1592.64	1578.93	1585.16	3908580000
2013-04-26	1585.16	1585.78	1577.56	1582.24	3198620000
2013-04-29	1582.34	1596.65	1582.34	1593.61	2891200000
2013-04-30	1593.58	1597.57	1586.5	1597.57	3745070000
2013-05-01	1597.55	1597.55	1581.28	1582.7	3530320000
2013-05-02	1582.77	1598.6	1582.77	1597.59	3366950000
2013-05-03	1597.6	1618.46	1597.6	1614.42	3603910000
2013-05-06	1614.4	1619.77	1614.21	1617.5	3062240000
2013-05-07	1617.55	1626.03	1616.64	1625.96	3309580000
2013-05-08	1625.95	1632.78	1622.7	1632.69	3554700000
2013-05-09	1632.69	1635.01	1623.09	1626.67	3457400000
2013-05-10	1626.69	1633.7	1623.71	1633.7	3086470000
2013-05-13	1632.1	1636	1626.74	1633.77	2910600000
2013-05-14	1633.75	1651.1	1633.75	1650.34	3457790000
2013-05-15	1649.13	1661.49	1646.68	1658.78	3657440000
2013-05-16	1658.07	1660.51	1648.6	1650.47	3513130000
2013-05-17	1652.45	1667.47	1652.45	1667.47	3440710000
2013-05-20	1665.71	1672.84	1663.52	1666.29	3275080000
2013-05-21	1666.2	1674.93	1662.67	1669.16	3513560000
2013-05-22	1669.39	1687.18	1648.86	1655.35	4361020000
2013-05-23	1651.62	1655.5	1635.53	1650.51	3945510000
2013-05-24	1646.67	1649.78	1636.88	1649.6	2758080000
2013-05-28	1652.63	1674.21	1652.63	1660.06	3457400000
2013-05-29	1656.57	1656.57	1640.05	1648.36	3587140000
2013-05-30	1649.14	1661.91	1648.61	1654.41	3498620000
2013-05-31	1652.13	1658.99	1630.74	1630.74	4099600000
2013-06-03	1631.71	1640.42	1622.72	1640.42	3952070000
2013-06-04	1640.73	1646.53	1623.62	1631.38	3653840000
2013-06-05	1629.05	1629.31	1607.09	1608.9	3632350000
2013-06-06	1609.29	1622.56	1598.23	1622.56	3547380000
2013-06-07	1625.27	1644.4	1625.27	1643.38	3371990000
2013-06-10	1644.67	1648.69	1639.26	1642.81	2978730000
2013-06-11	1638.64	1640.13	1622.92	1626.13	3435710000
2013-06-12	1629.94	1637.71	1610.92	1612.52	3202550000
2013-06-13	1612.15	1639.25	1608.07	1636.36	3378620000
2013-06-14	1635.52	1640.8	1623.96	1626.73	2939400000
2013-06-17	1630.64	1646.5	1630.34	1639.04	3137080000
2013-06-18	1639.77	1654.19	1639.77	1651.81	3120980000
2013-06-19	1651.83	1652.45	1628.91	1628.93	3545060000
2013-06-20	1624.62	1624.62	1584.32	1588.19	4858850000
2013-06-21	1588.62	1599.19	1577.7	1592.43	5797280000
2013-06-24	1588.77	1588.77	1560.33	1573.09	4733660000
2013-06-25	1577.52	1593.79	1577.09	1588.03	3761170000
2013-06-26	1592.27	1606.83	1592.27	1603.26	3558340000
2013-06-27	1606.44	1620.07	1606.44	1613.2	3364540000
2013-06-28	1611.12	1615.94	1601.06	1606.28	4977190000
2013-07-01	1609.78	1626.61	1609.78	1614.96	3104690000
2013-07-02	1614.29	1624.26	1606.77	1614.08	3317130000
2013-07-03	1611.48	1618.97	1604.57	1615.41	1966050000
2013-07-05	1618.65	1632.07	1614.71	1631.89	2634140000
2013-07-08	1634.2	1644.68	1634.2	1640.46	3514590000
2013-07-09	1642.89	1654.18	1642.89	1652.32	3155360000
2013-07-10	1651.56	1657.92	1647.66	1652.62	3011010000
2013-07-11	1657.41	1676.63	1657.41	1675.02	3446340000
2013-07-12	1675.26	1680.19	1672.33	1680.19	3039070000
2013-07-15	1679.59	1684.51	1677.89	1682.5	2623200000
2013-07-16	1682.7	1683.73	1671.84	1676.26	3081710000
2013-07-17	1677.91	1684.75	1677.91	1680.91	3153440000
2013-07-18	1681.05	1693.12	1681.05	1689.37	3452370000
2013-07-19	1686.15	1692.09	1684.08	1692.09	3302580000
2013-07-22	1694.41	1697.61	1690.67	1695.53	2779130000
2013-07-23	1696.63	1698.78	1691.13	1692.39	3096180000
2013-07-24	1696.06	1698.38	1682.57	1685.94	3336120000
2013-07-25	1685.21	1690.94	1680.07	1690.25	3322500000
2013-07-26	1687.31	1691.85	1676.03	1691.65	2762770000
2013-07-29	1690.32	1690.92	1681.86	1685.33	2840520000
2013-07-30	1687.92	1693.19	1682.42	1685.96	3320530000
2013-07-31	1687.76	1698.43	1684.94	1685.73	3847390000
2013-08-01	1689.42	1707.85	1689.42	1706.87	3775170000
2013-08-02	1706.1	1709.67	1700.68	1709.67	3136630000
2013-08-05	1708.01	1709.24	1703.55	1707.14	2529300000
2013-08-06	1705.79	1705.79	1693.29	1697.37	3141210000
2013-08-07	1695.3	1695.3	1684.91	1690.91	3010230000
2013-08-08	1693.35	1700.18	1688.38	1697.48	3271660000
2013-08-09	1696.1	1699.42	1686.02	1691.42	2957670000
2013-08-12	1688.37	1691.49	1683.35	1689.47	2789160000
2013-08-13	1690.65	1696.81	1682.62	1694.16	3035560000
2013-08-14	1693.88	1695.52	1684.83	1685.39	2871430000
2013-08-15	1679.61	1679.61	1658.59	1661.32	3426690000
2013-08-16	1661.22	1663.6	1652.61	1655.83	3211450000
2013-08-19	1655.25	1659.18	1645.84	1646.06	2904530000
2013-08-20	1646.81	1658.92	1646.08	1652.35	2994090000
2013-08-21	1650.66	1656.99	1639.43	1642.8	2932180000
2013-08-22	1645.03	1659.55	1645.03	1656.96	2537460000
2013-08-23	1659.92	1664.85	1654.81	1663.5	2582670000
2013-08-26	1664.29	1669.51	1656.02	1656.78	2430670000
2013-08-27	1652.54	1652.54	1629.05	1630.48	3219190000
2013-08-28	1630.25	1641.18	1627.47	1634.96	2784010000
2013-08-29	1633.5	1646.41	1630.88	1638.17	2527550000
2013-08-30	1638.89	1640.08	1628.05	1632.97	2734300000
2013-09-03	1635.95	1651.35	1633.41	1639.77	3731610000
2013-09-04	1640.72	1655.72	1637.41	1653.08	3312150000
2013-09-05	1653.28	1659.17	1653.07	1655.08	2957110000
2013-09-06	1657.44	1664.83	1640.62	1655.17	3123880000
2013-09-09	1656.85	1672.4	1656.85	1671.71	3102780000
2013-09-10	1675.11	1684.09	1675.11	1683.99	3691800000
2013-09-11	1681.04	1689.13	1678.7	1689.13	3135460000
2013-09-12	1689.21	1689.97	1681.96	1683.42	3106290000
2013-09-13	1685.04	1688.73	1682.22	1687.99	2736500000
2013-09-16	1691.7	1704.95	1691.7	1697.6	3079800000
2013-09-17	1697.73	1705.52	1697.73	1704.76	2774240000
2013-09-18	1705.74	1729.44	1700.35	1725.52	3989760000
2013-09-19	1727.34	1729.86	1720.2	1722.34	3740130000
2013-09-20	1722.44	1725.23	1708.89	1709.91	5074030000
2013-09-23	1711.44	1711.44	1697.1	1701.84	3126950000
2013-09-24	1702.6	1707.63	1694.9	1697.42	3268930000
2013-09-25	1698.02	1701.71	1691.88	1692.77	3148730000
2013-09-26	1694.05	1703.85	1693.11	1698.67	2813930000
2013-09-27	1695.52	1695.52	1687.11	1691.75	2951700000
2013-09-30	1687.26	1687.26	1674.99	1681.55	3308630000
2013-10-01	1682.41	1696.55	1682.07	1695	3238690000
2013-10-02	1691.9	1693.87	1680.34	1693.87	3148600000
2013-10-03	1692.35	1692.35	1670.36	1678.66	3279650000
2013-10-04	1678.79	1691.94	1677.33	1690.5	2880270000
2013-10-07	1687.15	1687.15	1674.7	1676.12	2678490000
2013-10-08	1676.22	1676.79	1655.03	1655.45	3569230000
2013-10-09	1656.99	1662.47	1646.47	1656.4	3577840000
2013-10-10	1660.88	1692.56	1660.88	1692.56	3362300000
2013-10-11	1691.09	1703.44	1688.52	1703.2	2944670000
2013-10-14	1699.86	1711.03	1692.13	1710.14	2580580000
2013-10-15	1709.17	1711.57	1695.93	1698.06	3327740000
2013-10-16	1700.49	1721.76	1700.49	1721.54	3486180000
2013-10-17	1720.17	1733.45	1714.12	1733.15	3453590000
2013-10-18	1736.72	1745.31	1735.74	1744.5	3664890000
2013-10-21	1745.2	1747.79	1740.67	1744.66	3052710000
2013-10-22	1746.48	1759.33	1746.48	1754.67	3850840000
2013-10-23	1752.27	1752.27	1740.5	1746.38	3713380000
2013-10-24	1747.48	1753.94	1745.5	1752.07	3671700000
2013-10-25	1756.01	1759.82	1752.45	1759.77	3175720000
2013-10-28	1759.42	1764.99	1757.67	1762.11	3282300000
2013-10-29	1762.93	1772.09	1762.93	1771.95	3358460000
2013-10-30	1772.27	1775.22	1757.24	1763.31	3523040000
2013-10-31	1763.24	1768.53	1755.72	1756.54	3826530000
2013-11-01	1758.7	1765.67	1752.7	1761.64	3686290000
2013-11-04	1763.4	1768.78	1761.56	1767.93	3194870000
2013-11-05	1765.67	1767.03	1755.76	1762.97	3516680000
2013-11-06	1765	1773.74	1764.4	1770.49	3322100000
2013-11-07	1770.74	1774.54	1746.2	1747.15	4143200000
2013-11-08	1748.37	1770.78	1747.63	1770.61	3837170000
2013-11-11	1769.96	1773.44	1767.85	1771.89	2534060000
2013-11-12	1769.51	1771.78	1762.29	1767.69	3221030000
2013-11-13	1764.37	1782	1760.64	1782	3327480000
2013-11-14	1782.75	1791.53	1780.22	1790.62	3139060000
2013-11-15	1790.66	1798.22	1790.66	1798.18	3254820000
2013-11-18	1798.82	1802.33	1788	1791.53	3168520000
2013-11-19	1790.79	1795.51	1784.72	1787.87	3224450000
2013-11-20	1789.59	1795.73	1777.23	1781.37	3109140000
2013-11-21	1783.52	1797.16	1783.52	1795.85	3256630000
2013-11-22	1797.21	1804.84	1794.7	1804.76	3055140000
2013-11-25	1806.33	1808.1	1800.58	1802.48	2998540000
2013-11-26	1802.87	1808.42	1800.77	1802.75	3427120000
2013-11-27	1803.48	1808.27	1802.77	1807.23	2613590000
2013-11-29	1808.69	1813.55	1803.98	1805.81	1598300000
2013-12-02	1806.55	1810.02	1798.6	1800.9	3095430000
2013-12-03	1800.1	1800.1	1787.85	1795.15	3475680000
2013-12-04	1793.15	1799.8	1779.09	1792.81	3610540000
2013-12-05	1792.82	1792.82	1783.38	1785.03	3336880000
2013-12-06	1788.36	1806.04	1788.36	1805.09	3150030000
2013-12-09	1806.21	1811.52	1806.21	1808.37	3129500000
2013-12-10	1807.6	1808.52	1801.75	1802.62	3117150000
2013-12-11	1802.76	1802.97	1780.09	1782.22	3472240000
2013-12-12	1781.71	1782.99	1772.28	1775.5	3306640000
2013-12-13	1777.98	1780.92	1772.45	1775.32	3061070000
2013-12-16	1777.48	1792.22	1777.48	1786.54	3209890000
2013-12-17	1786.47	1786.77	1777.05	1781	3270030000
2013-12-18	1781.46	1811.08	1767.99	1810.65	4327770000
2013-12-19	1809	1810.88	1801.35	1809.6	3497210000
2013-12-20	1810.39	1823.75	1810.25	1818.32	5097700000
2013-12-23	1822.92	1829.75	1822.92	1827.99	2851540000
2013-12-24	1828.02	1833.32	1828.02	1833.32	1307630000
2013-12-26	1834.96	1842.84	1834.96	1842.02	1982270000
2013-12-27	1842.97	1844.89	1839.81	1841.4	2052920000
2013-12-30	1841.47	1842.47	1838.77	1841.07	2293860000
2013-12-31	1842.61	1849.44	1842.41	1848.36	2312840000
2014-01-02	1845.86	1845.86	1827.74	1831.98	3080600000
2014-01-03	1833.21	1838.24	1829.13	1831.37	2774270000
2014-01-06	1832.31	1837.16	1823.73	1826.77	3294850000
2014-01-07	1828.71	1840.1	1828.71	1837.88	3511750000
2014-01-08	1837.9	1840.02	1831.4	1837.49	3652140000
2014-01-09	1839	1843.23	1830.38	1838.13	3581150000
2014-01-10	1840.06	1843.15	1832.43	1842.37	3335710000
2014-01-13	1841.26	1843.45	1815.52	1819.2	3591350000
2014-01-14	1821.36	1839.26	1821.36	1838.88	3353270000
2014-01-15	1840.52	1850.84	1840.52	1848.38	3777800000
2014-01-16	1847.99	1847.99	1840.3	1845.89	3491310000
2014-01-17	1844.23	1846.04	1835.23	1838.7	3626120000
2014-01-21	1841.05	1849.31	1832.38	1843.8	3782470000
2014-01-22	1844.71	1846.87	1840.88	1844.86	3374170000
2014-01-23	1842.29	1842.29	1820.06	1828.46	3972250000
2014-01-24	1826.96	1826.96	1790.29	1790.29	4618450000
2014-01-27	1791.03	1795.98	1772.88	1781.56	4045200000
2014-01-28	1783	1793.87	1779.49	1792.5	3437830000
2014-01-29	1790.15	1790.15	1770.45	1774.2	3964020000
2014-01-30	1777.17	1798.77	1777.17	1794.19	3547510000
2014-01-31	1790.88	1793.88	1772.26	1782.59	4059690000
2014-02-03	1782.68	1784.83	1739.66	1741.89	4726040000
2014-02-04	1743.82	1758.73	1743.82	1755.2	4068410000
2014-02-05	1753.38	1755.79	1737.92	1751.64	3984290000
2014-02-06	1752.99	1774.06	1752.99	1773.43	3825410000
2014-02-07	1776.01	1798.03	1776.01	1797.02	3775990000
2014-02-10	1796.2	1799.94	1791.83	1799.84	3312160000
2014-02-11	1800.45	1823.54	1800.41	1819.75	3699380000
2014-02-12	1820.12	1826.55	1815.97	1819.26	3326380000
2014-02-13	1814.82	1830.25	1809.22	1829.83	3289510000
2014-02-14	1828.46	1841.65	1825.59	1838.63	3114750000
2014-02-18	1839.03	1842.87	1835.01	1840.76	3421110000
2014-02-19	1838.9	1847.5	1826.99	1828.75	3661570000
2014-02-20	1829.24	1842.79	1824.58	1839.78	3404980000
2014-02-21	1841.07	1846.13	1835.6	1836.25	3403880000
2014-02-24	1836.78	1858.71	1836.78	1847.61	4014530000
2014-02-25	1847.66	1852.91	1840.19	1845.12	3515560000
2014-02-26	1845.79	1852.65	1840.66	1845.16	3716730000
2014-02-27	1844.9	1854.53	1841.13	1854.29	3547460000
2014-02-28	1855.12	1867.92	1847.67	1859.45	3917450000
2014-03-03	1857.68	1857.68	1834.44	1845.73	3428220000
2014-03-04	1849.23	1876.23	1849.23	1873.91	3765770000
2014-03-05	1874.05	1876.53	1871.11	1873.81	3392990000
2014-03-06	1874.18	1881.94	1874.18	1877.03	3360450000
2014-03-07	1878.52	1883.57	1870.56	1878.04	3564740000
2014-03-10	1877.86	1877.87	1867.04	1877.17	3021350000
2014-03-11	1878.26	1882.35	1863.88	1867.63	3392400000
2014-03-12	1866.15	1868.38	1854.38	1868.2	3270860000
2014-03-13	1869.06	1874.4	1841.86	1846.34	3670990000
2014-03-14	1845.07	1852.44	1839.57	1841.13	3285460000
2014-03-17	1842.81	1862.3	1842.81	1858.83	2860490000
2014-03-18	1858.92	1873.76	1858.92	1872.25	2930190000
2014-03-19	1872.25	1874.14	1850.35	1860.77	3289210000
2014-03-20	1860.09	1873.49	1854.63	1872.01	3327540000
2014-03-21	1874.53	1883.97	1863.46	1866.52	5270710000
2014-03-24	1867.67	1873.34	1849.69	1857.44	3409000000
2014-03-25	1859.48	1871.87	1855.96	1865.62	3200560000
2014-03-26	1867.09	1875.92	1852.56	1852.56	3480850000
2014-03-27	1852.11	1855.55	1842.11	1849.04	3733430000
2014-03-28	1850.07	1866.63	1850.07	1857.62	2955520000
2014-03-31	1859.16	1875.18	1859.16	1872.34	3274300000
2014-04-01	1873.96	1885.84	1873.96	1885.52	3336190000
2014-04-02	1886.61	1893.17	1883.79	1890.9	3131660000
2014-04-03	1891.43	1893.8	1882.65	1888.77	3055600000
2014-04-04	1890.25	1897.28	1863.26	1865.09	3583750000
2014-04-07	1863.92	1864.04	1841.48	1845.04	3801540000
2014-04-08	1845.48	1854.95	1837.49	1851.96	3721450000
2014-04-09	1852.64	1872.43	1852.38	1872.18	3308650000
2014-04-10	1872.28	1872.53	1830.87	1833.08	3758780000
2014-04-11	1830.65	1835.07	1814.36	1815.69	3743460000
2014-04-14	1818.18	1834.19	1815.8	1830.61	3111540000
2014-04-15	1831.45	1844.02	1816.29	1842.98	3736440000
2014-04-16	1846.01	1862.31	1846.01	1862.31	3155080000
2014-04-17	1861.73	1869.63	1856.72	1864.85	3341430000
2014-04-21	1865.79	1871.89	1863.18	1871.89	2642500000
2014-04-22	1872.57	1884.89	1872.57	1879.55	3215440000
2014-04-23	1879.32	1879.75	1873.91	1875.39	3085720000
2014-04-24	1881.97	1884.06	1870.24	1878.61	3191830000
2014-04-25	1877.72	1877.72	1859.7	1863.4	3213020000
2014-04-28	1865	1877.01	1850.61	1869.43	4034680000
2014-04-29	1870.78	1880.6	1870.78	1878.33	3647820000
2014-04-30	1877.1	1885.2	1872.69	1883.95	3779230000
2014-05-01	1884.39	1888.59	1878.04	1883.68	3416740000
2014-05-02	1885.3	1891.33	1878.5	1881.14	3159560000
2014-05-05	1879.45	1885.51	1866.77	1884.66	2733730000
2014-05-06	1883.69	1883.69	1867.72	1867.72	3327260000
2014-05-07	1868.53	1878.83	1859.79	1878.21	3632950000
2014-05-08	1877.39	1889.07	1870.05	1875.63	3393420000
2014-05-09	1875.27	1878.57	1867.02	1878.48	3025020000
2014-05-12	1880.03	1897.13	1880.03	1896.65	3005740000
2014-05-13	1896.75	1902.17	1896.06	1897.45	2915680000
2014-05-14	1897.13	1897.13	1885.77	1888.53	2822060000
2014-05-15	1888.16	1888.16	1862.36	1870.85	3552640000
2014-05-16	1871.19	1878.28	1864.82	1877.86	3173650000
2014-05-19	1876.66	1886	1872.42	1885.08	2664250000
2014-05-20	1884.88	1884.88	1868.14	1872.83	3007700000
2014-05-21	1873.34	1888.8	1873.34	1888.03	2777140000
2014-05-22	1888.19	1896.33	1885.39	1892.49	2759800000
2014-05-23	1893.32	1901.26	1893.32	1900.53	2396280000
2014-05-27	1902.01	1912.28	1902.01	1911.91	2911020000
2014-05-28	1911.77	1914.46	1907.3	1909.78	2976450000
2014-05-29	1910.6	1920.03	1909.82	1920.03	2709050000
2014-05-30	1920.33	1924.03	1916.64	1923.57	3263490000
2014-06-02	1923.87	1925.88	1915.98	1924.97	2509020000
2014-06-03	1923.07	1925.07	1918.79	1924.24	2867180000
2014-06-04	1923.06	1928.63	1918.6	1927.88	2793920000
2014-06-05	1928.52	1941.74	1922.93	1940.46	3113270000
2014-06-06	1942.41	1949.44	1942.41	1949.44	2864300000
2014-06-09	1948.97	1955.55	1947.16	1951.27	2812180000
2014-06-10	1950.34	1950.86	1944.64	1950.79	2702360000
2014-06-11	1949.37	1949.37	1940.08	1943.89	2710620000
2014-06-12	1943.35	1943.35	1925.78	1930.11	3040480000
2014-06-13	1930.8	1937.3	1927.69	1936.16	2598230000
2014-06-16	1934.84	1941.15	1930.91	1937.78	2926130000
2014-06-17	1937.15	1943.69	1933.55	1941.99	2971260000
2014-06-18	1942.73	1957.74	1939.29	1956.98	3065220000
2014-06-19	1957.5	1959.87	1952.26	1959.48	2952150000
2014-06-20	1960.45	1963.91	1959.17	1962.87	4336240000
2014-06-23	1962.92	1963.74	1958.89	1962.61	2717630000
2014-06-24	1961.97	1968.17	1948.34	1949.98	3089700000
2014-06-25	1949.27	1960.83	1947.49	1959.53	3106710000
2014-06-26	1959.89	1959.89	1944.69	1957.22	2778840000
2014-06-27	1956.56	1961.47	1952.18	1960.96	4290590000
2014-06-30	1960.79	1964.24	1958.22	1960.23	3037350000
2014-07-01	1962.29	1978.58	1962.29	1973.32	3188240000
2014-07-02	1973.06	1976.67	1972.58	1974.62	2851480000
2014-07-03	1975.88	1985.59	1975.88	1985.44	1998090000
2014-07-07	1984.22	1984.22	1974.88	1977.65	2681260000
2014-07-08	1976.39	1976.39	1959.46	1963.71	3302430000
2014-07-09	1965.1	1974.15	1965.1	1972.83	2858800000
2014-07-10	1966.67	1969.84	1952.86	1964.68	3165690000
2014-07-11	1965.76	1968.67	1959.63	1967.57	2684630000
2014-07-14	1969.86	1979.85	1969.86	1977.1	2744920000
2014-07-15	1977.36	1982.52	1965.34	1973.28	3328740000
2014-07-16	1976.35	1983.94	1975.67	1981.57	3390950000
2014-07-17	1979.75	1981.8	1955.59	1958.12	3381680000
2014-07-18	1961.54	1979.91	1960.82	1978.22	3106060000
2014-07-21	1976.93	1976.93	1965.77	1973.63	2611160000
2014-07-22	1975.65	1986.24	1975.65	1983.53	2890480000
2014-07-23	1985.32	1989.23	1982.44	1987.01	2869720000
2014-07-24	1988.07	1991.39	1985.79	1987.98	3203530000
2014-07-25	1984.6	1984.6	1974.37	1978.34	2638960000
2014-07-28	1978.25	1981.52	1967.31	1978.91	2803320000
2014-07-29	1980.03	1984.85	1969.95	1969.95	3183300000
2014-07-30	1973.21	1978.9	1962.42	1970.07	3448250000
2014-07-31	1965.14	1965.14	1930.67	1930.67	4193000000
2014-08-01	1929.8	1937.35	1916.37	1925.15	3789660000
2014-08-04	1926.62	1942.92	1921.2	1938.99	3072920000
2014-08-05	1936.34	1936.34	1913.77	1920.21	3462520000
2014-08-06	1917.29	1927.91	1911.45	1920.24	3539150000
2014-08-07	1923.03	1928.89	1904.78	1909.57	3230520000
2014-08-08	1910.35	1932.38	1909.01	1931.59	2902280000
2014-08-11	1933.43	1944.9	1933.43	1936.92	2784890000
2014-08-12	1935.73	1939.65	1928.29	1933.75	2611700000
2014-08-13	1935.6	1948.41	1935.6	1946.72	2718020000
2014-08-14	1947.41	1955.23	1947.41	1955.18	2609460000
2014-08-15	1958.87	1964.04	1941.5	1955.06	3023380000
2014-08-18	1958.36	1971.99	1958.36	1971.74	2638160000
2014-08-19	1972.73	1982.57	1972.73	1981.6	2656430000
2014-08-20	1980.46	1988.57	1977.68	1986.51	2579380000
2014-08-21	1986.82	1994.76	1986.82	1992.37	2638920000
2014-08-22	1992.6	1993.54	1984.76	1988.4	2301860000
2014-08-25	1991.74	2001.95	1991.74	1997.92	2233880000
2014-08-26	1998.59	2005.04	1998.59	2000.02	2451950000
2014-08-27	2000.54	2002.14	1996.2	2000.12	2344350000
2014-08-28	1997.42	1998.55	1990.52	1996.74	2282400000
2014-08-29	1998.45	2003.38	1994.65	2003.37	2259130000
2014-09-02	2004.07	2006.12	1994.85	2002.28	2819980000
2014-09-03	2003.57	2009.28	1998.14	2000.72	2809980000
2014-09-04	2001.67	2011.17	1992.54	1997.65	3072410000
2014-09-05	1998	2007.71	1990.1	2007.71	2818300000
2014-09-08	2007.17	2007.17	1995.6	2001.54	2789090000
2014-09-09	2000.73	2001.01	1984.61	1988.44	2882830000
2014-09-10	1988.41	1996.66	1982.99	1995.69	2912430000
2014-09-11	1992.85	1997.65	1985.93	1997.45	2941690000
2014-09-12	1996.74	1996.74	1980.26	1985.54	3206570000
2014-09-15	1986.04	1987.18	1978.48	1984.13	2776530000
2014-09-16	1981.93	2002.28	1979.06	1998.98	3160310000
2014-09-17	1999.3	2010.74	1993.29	2001.57	3209420000
2014-09-18	2003.07	2012.34	2003.07	2011.36	3235340000
2014-09-19	2012.74	2019.26	2006.59	2010.4	4880220000
2014-09-22	2009.08	2009.08	1991.01	1994.29	3349670000
2014-09-23	1992.78	1995.41	1982.77	1982.77	3279350000
2014-09-24	1983.34	1999.79	1978.63	1998.3	3313850000
2014-09-25	1997.32	1997.32	1965.99	1965.99	3273050000
2014-09-26	1966.22	1986.37	1966.22	1982.85	2929440000
2014-09-29	1978.96	1981.28	1964.04	1977.8	3094440000
2014-09-30	1978.21	1985.17	1968.96	1972.29	3951100000
2014-10-01	1971.44	1971.44	1941.72	1946.16	4188590000
2014-10-02	1945.83	1952.32	1926.03	1946.17	4012510000
2014-10-03	1948.12	1971.19	1948.12	1967.9	3561320000
2014-10-06	1970.01	1977.84	1958.43	1964.82	3358690000
2014-10-07	1962.36	1962.36	1934.87	1935.1	3687870000
2014-10-08	1935.55	1970.36	1925.25	1968.89	4441890000
2014-10-09	1967.68	1967.68	1927.56	1928.21	4324020000
2014-10-10	1925.63	1936.98	1906.05	1906.13	4550540000
2014-10-13	1905.65	1912.09	1874.14	1874.74	4352580000
2014-10-14	1877.11	1898.71	1871.79	1877.7	4812010000
2014-10-15	1874.18	1874.18	1820.66	1862.49	6090800000
2014-10-16	1855.95	1876.01	1835.02	1862.76	5073150000
2014-10-17	1864.91	1898.16	1864.91	1886.76	4482120000
2014-10-20	1885.62	1905.03	1882.3	1904.01	3331210000
2014-10-21	1909.38	1942.45	1909.38	1941.28	3987090000
2014-10-22	1941.29	1949.31	1926.83	1927.11	3761930000
2014-10-23	1931.02	1961.95	1931.02	1950.82	3789250000
2014-10-24	1951.59	1965.27	1946.27	1964.58	3078380000
2014-10-27	1962.97	1964.64	1951.37	1961.63	3538860000
2014-10-28	1964.14	1985.05	1964.14	1985.05	3653260000
2014-10-29	1983.29	1991.4	1969.04	1982.3	3740350000
2014-10-30	1979.49	1999.4	1974.75	1994.65	3586150000
2014-10-31	2001.2	2018.19	2001.2	2018.05	4292290000
2014-11-03	2018.21	2024.46	2013.68	2017.81	3555440000
2014-11-04	2015.81	2015.98	2001.01	2012.1	3956260000
2014-11-05	2015.29	2023.77	2014.42	2023.57	3766590000
2014-11-06	2023.33	2031.61	2015.86	2031.21	3669770000
2014-11-07	2032.36	2034.26	2025.07	2031.92	3704280000
2014-11-10	2032.01	2038.7	2030.17	2038.26	3284940000
2014-11-11	2038.2	2041.28	2035.28	2039.68	2958320000
2014-11-12	2037.75	2040.33	2031.95	2038.25	3246650000
2014-11-13	2039.21	2046.18	2030.44	2039.33	3455270000
2014-11-14	2039.74	2042.22	2035.2	2039.82	3227130000
2014-11-17	2038.29	2043.07	2034.46	2041.32	3152890000
2014-11-18	2041.48	2056.08	2041.48	2051.8	3416190000
2014-11-19	2051.16	2052.14	2040.37	2048.72	3390850000
2014-11-20	2045.87	2053.84	2040.49	2052.75	3128290000
2014-11-21	2057.46	2071.46	2056.75	2063.5	3916420000
2014-11-24	2065.07	2070.17	2065.07	2069.41	3128060000
2014-11-25	2070.15	2074.21	2064.75	2067.03	3392940000
2014-11-26	2067.36	2073.29	2066.62	2072.83	2745260000
2014-11-28	2074.78	2075.76	2065.06	2067.56	2504640000
2014-12-01	2065.78	2065.78	2049.57	2053.44	4159010000
2014-12-02	2053.77	2068.77	2053.77	2066.55	3686650000
2014-12-03	2067.45	2076.28	2066.65	2074.33	3612680000
2014-12-04	2073.64	2077.34	2062.34	2071.92	3408340000
2014-12-05	2072.78	2079.47	2070.81	2075.37	3419620000
2014-12-08	2074.84	2075.78	2054.27	2060.31	3800990000
2014-12-09	2056.55	2060.6	2034.17	2059.82	3970150000
2014-12-10	2058.86	2058.86	2024.26	2026.14	4114440000
2014-12-11	2027.92	2055.53	2027.92	2035.33	3917950000
2014-12-12	2030.36	2032.25	2002.33	2002.33	4157650000
2014-12-15	2005.03	2018.69	1982.26	1989.63	4361990000
2014-12-16	1986.71	2016.89	1972.56	1972.74	4958680000
2014-12-17	1973.77	2016.75	1973.77	2012.89	4942370000
2014-12-18	2018.98	2061.23	2018.98	2061.23	4703380000
2014-12-19	2061.04	2077.85	2061.03	2070.65	6465530000
2014-12-22	2069.28	2078.76	2069.28	2078.54	3369520000
2014-12-23	2081.48	2086.73	2079.77	2082.17	3043950000
2014-12-24	2083.25	2087.56	2081.86	2081.88	1416980000
2014-12-26	2084.3	2092.7	2084.3	2088.77	1735230000
2014-12-29	2087.63	2093.55	2085.75	2090.57	2452360000
2014-12-30	2088.49	2088.49	2079.53	2080.35	2440280000
2014-12-31	2082.11	2085.58	2057.94	2058.9	2606070000
2015-01-02	2058.9	2072.36	2046.04	2058.2	2708700000
2015-01-05	2054.44	2054.44	2017.34	2020.58	3799120000
2015-01-06	2022.15	2030.25	1992.44	2002.61	4460110000
2015-01-07	2005.55	2029.61	2005.55	2025.9	3805480000
2015-01-08	2030.61	2064.08	2030.61	2062.14	3934010000
2015-01-09	2063.45	2064.43	2038.33	2044.81	3364140000
2015-01-12	2046.13	2049.3	2022.58	2028.26	3456460000
2015-01-13	2031.58	2056.93	2008.25	2023.03	4107300000
2015-01-14	2018.4	2018.4	1988.44	2011.27	4378680000
2015-01-15	2013.75	2021.35	1991.47	1992.67	4276720000
2015-01-16	1992.25	2020.46	1988.12	2019.42	4056410000
2015-01-20	2020.76	2028.94	2004.49	2022.55	3944340000
2015-01-21	2020.19	2038.29	2012.04	2032.12	3730070000
2015-01-22	2034.3	2064.62	2026.38	2063.15	4176050000
2015-01-23	2062.98	2062.98	2050.54	2051.82	3573560000
2015-01-26	2050.42	2057.62	2040.97	2057.09	3465760000
2015-01-27	2047.86	2047.86	2019.91	2029.55	3329810000
2015-01-28	2032.34	2042.49	2001.49	2002.16	4067530000
2015-01-29	2002.45	2024.64	1989.18	2021.25	4127140000
2015-01-30	2019.35	2023.32	1993.38	1994.99	4538650000
2015-02-02	1996.67	2021.66	1980.9	2020.85	4008330000
2015-02-03	2022.71	2050.3	2022.71	2050.03	4615900000
2015-02-04	2048.86	2054.74	2036.72	2041.51	4141920000
2015-02-05	2043.45	2063.55	2043.45	2062.52	3821990000
2015-02-06	2062.28	2072.4	2049.97	2055.47	4232970000
2015-02-09	2053.47	2056.16	2041.88	2046.74	3549540000
2015-02-10	2049.38	2070.86	2048.62	2068.59	3669850000
2015-02-11	2068.55	2073.48	2057.99	2068.53	3596860000
2015-02-12	2069.98	2088.53	2069.98	2088.48	3788350000
2015-02-13	2088.78	2097.03	2086.7	2096.99	3527450000
2015-02-17	2096.47	2101.3	2089.8	2100.34	3361750000
2015-02-18	2099.16	2100.23	2092.15	2099.68	3370020000
2015-02-19	2099.25	2102.13	2090.79	2097.45	3247100000
2015-02-20	2097.65	2110.61	2085.44	2110.3	3281600000
2015-02-23	2109.83	2110.05	2103	2109.66	3093680000
2015-02-24	2109.1	2117.94	2105.87	2115.48	3199840000
2015-02-25	2115.3	2119.59	2109.89	2113.86	3312340000
2015-02-26	2113.91	2113.91	2103.76	2110.74	3408690000
2015-02-27	2110.88	2112.74	2103.75	2104.5	3547380000
2015-03-02	2105.23	2117.52	2104.5	2117.39	3409490000
2015-03-03	2115.76	2115.76	2098.26	2107.78	3262300000
2015-03-04	2107.72	2107.72	2094.49	2098.53	3421110000
2015-03-05	2098.54	2104.25	2095.22	2101.04	3103030000
2015-03-06	2100.91	2100.91	2067.27	2071.26	3853570000
2015-03-09	2072.25	2083.49	2072.21	2079.43	3349090000
2015-03-10	2076.14	2076.14	2044.16	2044.16	3668900000
2015-03-11	2044.69	2050.08	2039.69	2040.24	3406570000
2015-03-12	2041.1	2066.41	2041.1	2065.95	3405860000
2015-03-13	2064.56	2064.56	2041.17	2053.4	3498560000
2015-03-16	2055.35	2081.41	2055.35	2081.19	3295600000
2015-03-17	2080.59	2080.59	2065.08	2074.28	3221840000
2015-03-18	2072.84	2106.85	2061.23	2099.5	4128210000
2015-03-19	2098.69	2098.69	2085.56	2089.27	3305220000
2015-03-20	2090.32	2113.92	2090.32	2108.1	5554120000
2015-03-23	2107.99	2114.86	2104.42	2104.42	3267960000
2015-03-24	2103.94	2107.63	2091.5	2091.5	3189820000
2015-03-25	2093.1	2097.43	2061.05	2061.05	3521140000
2015-03-26	2059.94	2067.15	2045.5	2056.15	3510670000
2015-03-27	2055.78	2062.83	2052.96	2061.02	3008550000
2015-03-30	2064.11	2088.97	2064.11	2086.24	2917690000
2015-03-31	2084.05	2084.05	2067.04	2067.89	3376550000
2015-04-01	2067.63	2067.63	2048.38	2059.69	3543270000
2015-04-02	2060.03	2072.17	2057.32	2066.96	3095960000
2015-04-06	2064.87	2086.99	2056.52	2080.62	3302970000
2015-04-07	2080.79	2089.81	2076.1	2076.33	3065510000
2015-04-08	2076.94	2086.69	2073.3	2081.9	3265330000
2015-04-09	2081.29	2093.31	2074.29	2091.18	3172360000
2015-04-10	2091.51	2102.61	2091.51	2102.06	536200000
2015-04-13	2102.03	2107.65	2092.33	2092.43	2908420000
2015-04-14	2092.28	2098.62	2083.24	2095.84	3301270000
2015-04-15	2097.82	2111.91	2097.82	2106.63	4013760000
2015-04-16	2105.96	2111.3	2100.02	2104.99	3434120000
2015-04-17	2102.58	2102.58	2072.37	2081.18	3627600000
2015-04-20	2084.11	2103.94	2084.11	2100.4	3000160000
2015-04-21	2102.82	2109.64	2094.38	2097.29	3243410000
2015-04-22	2098.27	2109.98	2091.05	2107.96	3348480000
2015-04-23	2107.21	2120.49	2103.19	2112.93	3636670000
2015-04-24	2112.8	2120.92	2112.8	2117.69	3375780000
2015-04-27	2119.29	2125.92	2107.04	2108.92	3438750000
2015-04-28	2108.35	2116.04	2094.89	2114.76	3546270000
2015-04-29	2112.49	2113.65	2097.41	2106.85	4074970000
2015-04-30	2105.52	2105.52	2077.59	2085.51	4509680000
2015-05-01	2087.38	2108.41	2087.38	2108.29	3379390000
2015-05-04	2110.23	2120.95	2110.23	2114.49	3091580000
2015-05-05	2112.63	2115.24	2088.46	2089.46	3793950000
2015-05-06	2091.26	2098.42	2067.93	2080.15	3792210000
2015-05-07	2079.96	2092.9	2074.99	2088	3676640000
2015-05-08	2092.13	2117.66	2092.13	2116.1	3399440000
2015-05-11	2115.56	2117.69	2104.58	2105.33	2992670000
2015-05-12	2102.87	2105.06	2085.57	2099.12	0
2015-05-13	2099.62	2110.19	2096.04	2098.48	3374260000
2015-05-14	2100.43	2121.45	2100.43	2121.1	3225740000
2015-05-15	2122.07	2123.89	2116.81	2122.73	3092080000
2015-05-18	2121.3	2131.78	2120.01	2129.2	2888190000
2015-05-19	2129.45	2133.02	2124.5	2127.83	3296030000
2015-05-20	2127.79	2134.72	2122.59	2125.85	3025880000
2015-05-21	2125.55	2134.28	2122.95	2130.82	3070460000
2015-05-22	2130.36	2132.15	2126.06	2126.06	2571860000
2015-05-26	2125.34	2125.34	2099.18	2104.2	3342130000
2015-05-27	2105.13	2126.22	2105.13	2123.48	3127960000
2015-05-28	2122.27	2122.27	2112.86	2120.79	2980350000
2015-05-29	2120.66	2120.66	2104.89	2107.39	3927390000
2015-06-01	2108.64	2119.15	2102.54	2111.73	3011710000
2015-06-02	2110.41	2117.59	2099.14	2109.6	3049350000
2015-06-03	2110.64	2121.92	2109.61	2114.07	3099980000
2015-06-04	2112.35	2112.89	2093.23	2095.84	3200050000
2015-06-05	2095.09	2100.99	2085.67	2092.83	3243690000
2015-06-08	2092.34	2093.01	2079.11	2079.28	2917150000