Date	Open	High	Low	Close	Adj.Close	Volume
1950-01-03	16.66	16.66	16.66	16.66	16.66	1260000
1950-01-04	16.85	16.85	16.85	16.85	16.85	1890000
1950-01-05	16.93	16.93	16.93	16.93	16.93	2550000
1950-01-06	16.98	16.98	16.98	16.98	16.98	2010000
1950-01-09	17.08	17.08	17.08	17.08	17.08	2520000
1950-01-10	17.030001	17.030001	17.030001	17.030001	17.030001	2160000
1950-01-11	17.09	17.09	17.09	17.09	17.09	2630000
1950-01-12	16.76	16.76	16.76	16.76	16.76	2970000
1950-01-13	16.67	16.67	16.67	16.67	16.67	3330000
1950-01-16	16.719999	16.719999	16.719999	16.719999	16.719999	1460000
1950-01-17	16.860001	16.860001	16.860001	16.860001	16.860001	1790000
1950-01-18	16.85	16.85	16.85	16.85	16.85	1570000
1950-01-19	16.870001	16.870001	16.870001	16.870001	16.870001	1170000
1950-01-20	16.9	16.9	16.9	16.9	16.9	1440000
1950-01-23	16.92	16.92	16.92	16.92	16.92	1340000
1950-01-24	16.860001	16.860001	16.860001	16.860001	16.860001	1250000
1950-01-25	16.74	16.74	16.74	16.74	16.74	1700000
1950-01-26	16.73	16.73	16.73	16.73	16.73	1150000
1950-01-27	16.82	16.82	16.82	16.82	16.82	1250000
1950-01-30	17.02	17.02	17.02	17.02	17.02	1640000
1950-01-31	17.049999	17.049999	17.049999	17.049999	17.049999	1690000
1950-02-01	17.049999	17.049999	17.049999	17.049999	17.049999	1810000
1950-02-02	17.23	17.23	17.23	17.23	17.23	2040000
1950-02-03	17.290001	17.290001	17.290001	17.290001	17.290001	2210000
1950-02-06	17.32	17.32	17.32	17.32	17.32	1490000
1950-02-07	17.23	17.23	17.23	17.23	17.23	1360000
1950-02-08	17.209999	17.209999	17.209999	17.209999	17.209999	1470000
1950-02-09	17.280001	17.280001	17.280001	17.280001	17.280001	1810000
1950-02-10	17.24	17.24	17.24	17.24	17.24	1790000
1950-02-14	17.059999	17.059999	17.059999	17.059999	17.059999	2210000
1950-02-15	17.059999	17.059999	17.059999	17.059999	17.059999	1730000
1950-02-16	16.99	16.99	16.99	16.99	16.99	1920000
1950-02-17	17.15	17.15	17.15	17.15	17.15	1940000
1950-02-20	17.200001	17.200001	17.200001	17.200001	17.200001	1420000
1950-02-21	17.17	17.17	17.17	17.17	17.17	1260000
1950-02-23	17.209999	17.209999	17.209999	17.209999	17.209999	1310000
1950-02-24	17.280001	17.280001	17.280001	17.280001	17.280001	1710000
1950-02-27	17.280001	17.280001	17.280001	17.280001	17.280001	1410000
1950-02-28	17.219999	17.219999	17.219999	17.219999	17.219999	1310000
1950-03-01	17.24	17.24	17.24	17.24	17.24	1410000
1950-03-02	17.23	17.23	17.23	17.23	17.23	1340000
1950-03-03	17.290001	17.290001	17.290001	17.290001	17.290001	1520000
1950-03-06	17.32	17.32	17.32	17.32	17.32	1470000
1950-03-07	17.200001	17.200001	17.200001	17.200001	17.200001	1590000
1950-03-08	17.190001	17.190001	17.190001	17.190001	17.190001	1360000
1950-03-09	17.07	17.07	17.07	17.07	17.07	1330000
1950-03-10	17.09	17.09	17.09	17.09	17.09	1260000
1950-03-13	17.120001	17.120001	17.120001	17.120001	17.120001	1060000
1950-03-14	17.25	17.25	17.25	17.25	17.25	1140000
1950-03-15	17.450001	17.450001	17.450001	17.450001	17.450001	1830000
1950-03-16	17.49	17.49	17.49	17.49	17.49	2060000
1950-03-17	17.450001	17.450001	17.450001	17.450001	17.450001	1600000
1950-03-20	17.440001	17.440001	17.440001	17.440001	17.440001	1430000
1950-03-21	17.450001	17.450001	17.450001	17.450001	17.450001	1400000
1950-03-22	17.549999	17.549999	17.549999	17.549999	17.549999	2010000
1950-03-23	17.559999	17.559999	17.559999	17.559999	17.559999	2020000
1950-03-24	17.559999	17.559999	17.559999	17.559999	17.559999	1570000
1950-03-27	17.459999	17.459999	17.459999	17.459999	17.459999	1930000
1950-03-28	17.530001	17.530001	17.530001	17.530001	17.530001	1780000
1950-03-29	17.440001	17.440001	17.440001	17.440001	17.440001	2090000
1950-03-30	17.299999	17.299999	17.299999	17.299999	17.299999	2370000
1950-03-31	17.290001	17.290001	17.290001	17.290001	17.290001	1880000
1950-04-03	17.530001	17.530001	17.530001	17.530001	17.530001	1570000
1950-04-04	17.549999	17.549999	17.549999	17.549999	17.549999	2010000
1950-04-05	17.629999	17.629999	17.629999	17.629999	17.629999	1430000
1950-04-06	17.780001	17.780001	17.780001	17.780001	17.780001	2000000
1950-04-10	17.85	17.85	17.85	17.85	17.85	2070000
1950-04-11	17.75	17.75	17.75	17.75	17.75	2010000
1950-04-12	17.940001	17.940001	17.940001	17.940001	17.940001	2010000
1950-04-13	17.98	17.98	17.98	17.98	17.98	2410000
1950-04-14	17.959999	17.959999	17.959999	17.959999	17.959999	2750000
1950-04-17	17.879999	17.879999	17.879999	17.879999	17.879999	2520000
1950-04-18	18.030001	18.030001	18.030001	18.030001	18.030001	3320000
1950-04-19	18.049999	18.049999	18.049999	18.049999	18.049999	2950000
1950-04-20	17.93	17.93	17.93	17.93	17.93	2590000
1950-04-21	17.959999	17.959999	17.959999	17.959999	17.959999	2710000
1950-04-24	17.83	17.83	17.83	17.83	17.83	2310000
1950-04-25	17.83	17.83	17.83	17.83	17.83	1830000
1950-04-26	17.76	17.76	17.76	17.76	17.76	1880000
1950-04-27	17.860001	17.860001	17.860001	17.860001	17.860001	2070000
1950-04-28	17.959999	17.959999	17.959999	17.959999	17.959999	2190000
1950-05-01	18.219999	18.219999	18.219999	18.219999	18.219999	2390000
1950-05-02	18.110001	18.110001	18.110001	18.110001	18.110001	2250000
1950-05-03	18.27	18.27	18.27	18.27	18.27	2120000
1950-05-04	18.120001	18.120001	18.120001	18.120001	18.120001	2150000
1950-05-05	18.219999	18.219999	18.219999	18.219999	18.219999	1800000
1950-05-08	18.27	18.27	18.27	18.27	18.27	1680000
1950-05-09	18.27	18.27	18.27	18.27	18.27	1720000
1950-05-10	18.290001	18.290001	18.290001	18.290001	18.290001	1880000
1950-05-11	18.290001	18.290001	18.290001	18.290001	18.290001	1750000
1950-05-12	18.18	18.18	18.18	18.18	18.18	1790000
1950-05-15	18.26	18.26	18.26	18.26	18.26	1220000
1950-05-16	18.440001	18.440001	18.440001	18.440001	18.440001	1730000
1950-05-17	18.52	18.52	18.52	18.52	18.52	2020000
1950-05-18	18.559999	18.559999	18.559999	18.559999	18.559999	5240000
1950-05-19	18.68	18.68	18.68	18.68	18.68	2110000
1950-05-22	18.6	18.6	18.6	18.6	18.6	1620000
1950-05-23	18.709999	18.709999	18.709999	18.709999	18.709999	1460000
1950-05-24	18.690001	18.690001	18.690001	18.690001	18.690001	1850000
1950-05-25	18.690001	18.690001	18.690001	18.690001	18.690001	1480000
1950-05-26	18.67	18.67	18.67	18.67	18.67	1330000
1950-05-29	18.719999	18.719999	18.719999	18.719999	18.719999	1110000
1950-05-31	18.780001	18.780001	18.780001	18.780001	18.780001	1530000
1950-06-01	18.77	18.77	18.77	18.77	18.77	1580000
1950-06-02	18.790001	18.790001	18.790001	18.790001	18.790001	1450000
1950-06-05	18.6	18.6	18.6	18.6	18.6	1630000
1950-06-06	18.879999	18.879999	18.879999	18.879999	18.879999	2250000
1950-06-07	18.93	18.93	18.93	18.93	18.93	1750000
1950-06-08	19.139999	19.139999	19.139999	19.139999	19.139999	1780000
1950-06-09	19.26	19.26	19.26	19.26	19.26	2130000
1950-06-12	19.4	19.4	19.4	19.4	19.4	1790000
1950-06-13	19.25	19.25	19.25	19.25	19.25	1790000
1950-06-14	18.98	18.98	18.98	18.98	18.98	1650000
1950-06-15	18.93	18.93	18.93	18.93	18.93	1530000
1950-06-16	18.969999	18.969999	18.969999	18.969999	18.969999	1180000
1950-06-19	18.92	18.92	18.92	18.92	18.92	1290000
1950-06-20	18.83	18.83	18.83	18.83	18.83	1470000
1950-06-21	19	19	19	19	19	1750000
1950-06-22	19.16	19.16	19.16	19.16	19.16	1830000
1950-06-23	19.139999	19.139999	19.139999	19.139999	19.139999	1700000
1950-06-26	18.110001	18.110001	18.110001	18.110001	18.110001	3950000
1950-06-27	17.91	17.91	17.91	17.91	17.91	4860000
1950-06-28	18.110001	18.110001	18.110001	18.110001	18.110001	2600000
1950-06-29	17.440001	17.440001	17.440001	17.440001	17.440001	3040000
1950-06-30	17.690001	17.690001	17.690001	17.690001	17.690001	2660000
1950-07-03	17.639999	17.639999	17.639999	17.639999	17.639999	1550000
1950-07-05	17.809999	17.809999	17.809999	17.809999	17.809999	1400000
1950-07-06	17.91	17.91	17.91	17.91	17.91	1570000
1950-07-07	17.67	17.67	17.67	17.67	17.67	1870000
1950-07-10	17.59	17.59	17.59	17.59	17.59	1960000
1950-07-11	17.32	17.32	17.32	17.32	17.32	3250000
1950-07-12	16.870001	16.870001	16.870001	16.870001	16.870001	3200000
1950-07-13	16.690001	16.690001	16.690001	16.690001	16.690001	2660000
1950-07-14	16.870001	16.870001	16.870001	16.870001	16.870001	1900000
1950-07-17	16.68	16.68	16.68	16.68	16.68	1520000
1950-07-18	17.059999	17.059999	17.059999	17.059999	17.059999	1820000
1950-07-19	17.360001	17.360001	17.360001	17.360001	17.360001	2430000
1950-07-20	17.610001	17.610001	17.610001	17.610001	17.610001	3160000
1950-07-21	17.59	17.59	17.59	17.59	17.59	2810000
1950-07-24	17.48	17.48	17.48	17.48	17.48	2300000
1950-07-25	17.23	17.23	17.23	17.23	17.23	2770000
1950-07-26	17.27	17.27	17.27	17.27	17.27	2460000
1950-07-27	17.5	17.5	17.5	17.5	17.5	2300000
1950-07-28	17.690001	17.690001	17.690001	17.690001	17.690001	2050000
1950-07-31	17.84	17.84	17.84	17.84	17.84	1590000
1950-08-01	18.02	18.02	18.02	18.02	18.02	1970000
1950-08-02	17.950001	17.950001	17.950001	17.950001	17.950001	1980000
1950-08-03	17.99	17.99	17.99	17.99	17.99	1660000
1950-08-04	18.139999	18.139999	18.139999	18.139999	18.139999	1600000
1950-08-07	18.41	18.41	18.41	18.41	18.41	1850000
1950-08-08	18.459999	18.459999	18.459999	18.459999	18.459999	2180000
1950-08-09	18.610001	18.610001	18.610001	18.610001	18.610001	1760000
1950-08-10	18.48	18.48	18.48	18.48	18.48	1870000
1950-08-11	18.280001	18.280001	18.280001	18.280001	18.280001	1680000
1950-08-14	18.290001	18.290001	18.290001	18.290001	18.290001	1280000
1950-08-15	18.32	18.32	18.32	18.32	18.32	1330000
1950-08-16	18.34	18.34	18.34	18.34	18.34	1770000
1950-08-17	18.540001	18.540001	18.540001	18.540001	18.540001	2170000
1950-08-18	18.68	18.68	18.68	18.68	18.68	1780000
1950-08-21	18.700001	18.700001	18.700001	18.700001	18.700001	1840000
1950-08-22	18.68	18.68	18.68	18.68	18.68	1550000
1950-08-23	18.82	18.82	18.82	18.82	18.82	1580000
1950-08-24	18.790001	18.790001	18.790001	18.790001	18.790001	1620000
1950-08-25	18.540001	18.540001	18.540001	18.540001	18.540001	1610000
1950-08-28	18.530001	18.530001	18.530001	18.530001	18.530001	1300000
1950-08-29	18.540001	18.540001	18.540001	18.540001	18.540001	1890000
1950-08-30	18.43	18.43	18.43	18.43	18.43	1490000
1950-08-31	18.42	18.42	18.42	18.42	18.42	1140000
1950-09-01	18.549999	18.549999	18.549999	18.549999	18.549999	1290000
1950-09-05	18.68	18.68	18.68	18.68	18.68	1250000
1950-09-06	18.540001	18.540001	18.540001	18.540001	18.540001	1300000
1950-09-07	18.59	18.59	18.59	18.59	18.59	1340000
1950-09-08	18.75	18.75	18.75	18.75	18.75	1960000
1950-09-11	18.610001	18.610001	18.610001	18.610001	18.610001	1860000
1950-09-12	18.870001	18.870001	18.870001	18.870001	18.870001	1680000
1950-09-13	19.09	19.09	19.09	19.09	19.09	2600000
1950-09-14	19.18	19.18	19.18	19.18	19.18	2350000
1950-09-15	19.290001	19.290001	19.290001	19.290001	19.290001	2410000
1950-09-18	19.370001	19.370001	19.370001	19.370001	19.370001	2040000
1950-09-19	19.309999	19.309999	19.309999	19.309999	19.309999	1590000
1950-09-20	19.209999	19.209999	19.209999	19.209999	19.209999	2100000
1950-09-21	19.370001	19.370001	19.370001	19.370001	19.370001	1650000
1950-09-22	19.440001	19.440001	19.440001	19.440001	19.440001	2510000
1950-09-25	19.42	19.42	19.42	19.42	19.42	2020000
1950-09-26	19.139999	19.139999	19.139999	19.139999	19.139999	2280000
1950-09-27	19.41	19.41	19.41	19.41	19.41	2360000
1950-09-28	19.42	19.42	19.42	19.42	19.42	2200000
1950-09-29	19.450001	19.450001	19.450001	19.450001	19.450001	1800000
1950-10-02	19.690001	19.690001	19.690001	19.690001	19.690001	2200000
1950-10-03	19.66	19.66	19.66	19.66	19.66	2480000
1950-10-04	20	20	20	20	20	2920000
1950-10-05	19.889999	19.889999	19.889999	19.889999	19.889999	2490000
1950-10-06	20.120001	20.120001	20.120001	20.120001	20.120001	2360000
1950-10-09	20	20	20	20	20	2330000
1950-10-10	19.780001	19.780001	19.780001	19.780001	19.780001	1870000
1950-10-11	19.860001	19.860001	19.860001	19.860001	19.860001	2200000
1950-10-13	19.85	19.85	19.85	19.85	19.85	2030000
1950-10-16	19.709999	19.709999	19.709999	19.709999	19.709999	1630000
1950-10-17	19.889999	19.889999	19.889999	19.889999	19.889999	2010000
1950-10-18	20.01	20.01	20.01	20.01	20.01	2410000
1950-10-19	20.02	20.02	20.02	20.02	20.02	2250000
1950-10-20	19.959999	19.959999	19.959999	19.959999	19.959999	1840000
1950-10-23	19.959999	19.959999	19.959999	19.959999	19.959999	1850000
1950-10-24	20.08	20.08	20.08	20.08	20.08	1790000
1950-10-25	20.049999	20.049999	20.049999	20.049999	20.049999	1930000
1950-10-26	19.610001	19.610001	19.610001	19.610001	19.610001	3000000
1950-10-27	19.77	19.77	19.77	19.77	19.77	1800000
1950-10-30	19.610001	19.610001	19.610001	19.610001	19.610001	1790000
1950-10-31	19.530001	19.530001	19.530001	19.530001	19.530001	2010000
1950-11-01	19.559999	19.559999	19.559999	19.559999	19.559999	1780000
1950-11-02	19.73	19.73	19.73	19.73	19.73	1580000
1950-11-03	19.85	19.85	19.85	19.85	19.85	1560000
1950-11-06	19.360001	19.360001	19.360001	19.360001	19.360001	2580000
1950-11-08	19.559999	19.559999	19.559999	19.559999	19.559999	1850000
1950-11-09	19.790001	19.790001	19.790001	19.790001	19.790001	1760000
1950-11-10	19.940001	19.940001	19.940001	19.940001	19.940001	1640000
1950-11-13	20.01	20.01	20.01	20.01	20.01	1630000
1950-11-14	19.860001	19.860001	19.860001	19.860001	19.860001	1780000
1950-11-15	19.82	19.82	19.82	19.82	19.82	1620000
1950-11-16	19.719999	19.719999	19.719999	19.719999	19.719999	1760000
1950-11-17	19.860001	19.860001	19.860001	19.860001	19.860001	2130000
1950-11-20	19.93	19.93	19.93	19.93	19.93	2250000
1950-11-21	19.879999	19.879999	19.879999	19.879999	19.879999	2010000
1950-11-22	20.16	20.16	20.16	20.16	20.16	2730000
1950-11-24	20.32	20.32	20.32	20.32	20.32	2620000
1950-11-27	20.18	20.18	20.18	20.18	20.18	1740000
1950-11-28	19.559999	19.559999	19.559999	19.559999	19.559999	2970000
1950-11-29	19.370001	19.370001	19.370001	19.370001	19.370001	2770000
1950-11-30	19.51	19.51	19.51	19.51	19.51	2080000
1950-12-01	19.66	19.66	19.66	19.66	19.66	1870000
1950-12-04	19	19	19	19	19	2510000
1950-12-05	19.309999	19.309999	19.309999	19.309999	19.309999	1940000
1950-12-06	19.450001	19.450001	19.450001	19.450001	19.450001	2010000
1950-12-07	19.4	19.4	19.4	19.4	19.4	1810000
1950-12-08	19.4	19.4	19.4	19.4	19.4	2310000
1950-12-11	19.719999	19.719999	19.719999	19.719999	19.719999	2600000
1950-12-12	19.68	19.68	19.68	19.68	19.68	2140000
1950-12-13	19.67	19.67	19.67	19.67	19.67	2030000
1950-12-14	19.43	19.43	19.43	19.43	19.43	2660000
1950-12-15	19.33	19.33	19.33	19.33	19.33	2420000
1950-12-18	19.85	19.85	19.85	19.85	19.85	4500000
1950-12-19	19.959999	19.959999	19.959999	19.959999	19.959999	3650000
1950-12-20	19.969999	19.969999	19.969999	19.969999	19.969999	3510000
1950-12-21	19.98	19.98	19.98	19.98	19.98	3990000
1950-12-22	20.07	20.07	20.07	20.07	20.07	2720000
1950-12-26	19.92	19.92	19.92	19.92	19.92	2660000
1950-12-27	20.299999	20.299999	20.299999	20.299999	20.299999	2940000
1950-12-28	20.379999	20.379999	20.379999	20.379999	20.379999	3560000
1950-12-29	20.43	20.43	20.43	20.43	20.43	3440000
1951-01-02	20.77	20.77	20.77	20.77	20.77	3030000
1951-01-03	20.690001	20.690001	20.690001	20.690001	20.690001	3370000
1951-01-04	20.870001	20.870001	20.870001	20.870001	20.870001	3390000
1951-01-05	20.870001	20.870001	20.870001	20.870001	20.870001	3390000
1951-01-08	21	21	21	21	21	2780000
1951-01-09	21.120001	21.120001	21.120001	21.120001	21.120001	3800000
1951-01-10	20.85	20.85	20.85	20.85	20.85	3270000
1951-01-11	21.190001	21.190001	21.190001	21.190001	21.190001	3490000
1951-01-12	21.110001	21.110001	21.110001	21.110001	21.110001	2950000
1951-01-15	21.299999	21.299999	21.299999	21.299999	21.299999	2830000
1951-01-16	21.459999	21.459999	21.459999	21.459999	21.459999	3740000
1951-01-17	21.549999	21.549999	21.549999	21.549999	21.549999	3880000
1951-01-18	21.4	21.4	21.4	21.4	21.4	3490000
1951-01-19	21.360001	21.360001	21.360001	21.360001	21.360001	3170000
1951-01-22	21.18	21.18	21.18	21.18	21.18	2570000
1951-01-23	21.26	21.26	21.26	21.26	21.26	2080000
1951-01-24	21.16	21.16	21.16	21.16	21.16	1990000
1951-01-25	21.030001	21.030001	21.030001	21.030001	21.030001	2520000
1951-01-26	21.26	21.26	21.26	21.26	21.26	2230000
1951-01-29	21.67	21.67	21.67	21.67	21.67	2630000
1951-01-30	21.74	21.74	21.74	21.74	21.74	2480000
1951-01-31	21.66	21.66	21.66	21.66	21.66	2340000
1951-02-01	21.77	21.77	21.77	21.77	21.77	2380000
1951-02-02	21.959999	21.959999	21.959999	21.959999	21.959999	3030000
1951-02-05	22.200001	22.200001	22.200001	22.200001	22.200001	2680000
1951-02-06	22.120001	22.120001	22.120001	22.120001	22.120001	2370000
1951-02-07	21.99	21.99	21.99	21.99	21.99	2020000
1951-02-08	22.09	22.09	22.09	22.09	22.09	2120000
1951-02-09	22.17	22.17	22.17	22.17	22.17	2550000
1951-02-13	22.18	22.18	22.18	22.18	22.18	2400000
1951-02-14	22.120001	22.120001	22.120001	22.120001	22.120001	2050000
1951-02-15	22	22	22	22	22	1700000
1951-02-16	22.129999	22.129999	22.129999	22.129999	22.129999	1860000
1951-02-19	21.83	21.83	21.83	21.83	21.83	1910000
1951-02-20	21.790001	21.790001	21.790001	21.790001	21.790001	2010000
1951-02-21	21.860001	21.860001	21.860001	21.860001	21.860001	1670000
1951-02-23	21.92	21.92	21.92	21.92	21.92	1540000
1951-02-26	21.93	21.93	21.93	21.93	21.93	1650000
1951-02-27	21.76	21.76	21.76	21.76	21.76	1680000
1951-02-28	21.799999	21.799999	21.799999	21.799999	21.799999	1640000
1951-03-01	21.85	21.85	21.85	21.85	21.85	1610000
1951-03-02	21.93	21.93	21.93	21.93	21.93	1570000
1951-03-05	21.790001	21.790001	21.790001	21.790001	21.790001	1690000
1951-03-06	21.790001	21.790001	21.790001	21.790001	21.790001	1490000
1951-03-07	21.860001	21.860001	21.860001	21.860001	21.860001	1770000
1951-03-08	21.950001	21.950001	21.950001	21.950001	21.950001	1440000
1951-03-09	21.950001	21.950001	21.950001	21.950001	21.950001	1610000
1951-03-12	21.700001	21.700001	21.700001	21.700001	21.700001	1640000
1951-03-13	21.41	21.41	21.41	21.41	21.41	2330000
1951-03-14	21.25	21.25	21.25	21.25	21.25	2110000
1951-03-15	21.290001	21.290001	21.290001	21.290001	21.290001	2070000
1951-03-16	21.639999	21.639999	21.639999	21.639999	21.639999	1660000
1951-03-19	21.559999	21.559999	21.559999	21.559999	21.559999	1120000
1951-03-20	21.52	21.52	21.52	21.52	21.52	1020000
1951-03-21	21.639999	21.639999	21.639999	21.639999	21.639999	1310000
1951-03-22	21.73	21.73	21.73	21.73	21.73	1290000
1951-03-26	21.530001	21.530001	21.530001	21.530001	21.530001	1230000
1951-03-27	21.51	21.51	21.51	21.51	21.51	1250000
1951-03-28	21.26	21.26	21.26	21.26	21.26	1770000
1951-03-29	21.33	21.33	21.33	21.33	21.33	1300000
1951-03-30	21.48	21.48	21.48	21.48	21.48	1150000
1951-04-02	21.32	21.32	21.32	21.32	21.32	1280000
1951-04-03	21.26	21.26	21.26	21.26	21.26	1220000
1951-04-04	21.4	21.4	21.4	21.4	21.4	1300000
1951-04-05	21.690001	21.690001	21.690001	21.690001	21.690001	1790000
1951-04-06	21.719999	21.719999	21.719999	21.719999	21.719999	1450000
1951-04-09	21.68	21.68	21.68	21.68	21.68	1110000
1951-04-10	21.65	21.65	21.65	21.65	21.65	1280000
1951-04-11	21.639999	21.639999	21.639999	21.639999	21.639999	1420000
1951-04-12	21.83	21.83	21.83	21.83	21.83	1530000
1951-04-13	22.09	22.09	22.09	22.09	22.09	2120000
1951-04-16	22.040001	22.040001	22.040001	22.040001	22.040001	1730000
1951-04-17	22.09	22.09	22.09	22.09	22.09	1470000
1951-04-18	22.129999	22.129999	22.129999	22.129999	22.129999	1780000
1951-04-19	22.040001	22.040001	22.040001	22.040001	22.040001	1520000
1951-04-20	22.040001	22.040001	22.040001	22.040001	22.040001	940000
1951-04-23	22.049999	22.049999	22.049999	22.049999	22.049999	1160000
1951-04-24	21.959999	21.959999	21.959999	21.959999	21.959999	1420000
1951-04-25	21.969999	21.969999	21.969999	21.969999	21.969999	1520000
1951-04-26	22.16	22.16	22.16	22.16	22.16	1800000
1951-04-27	22.389999	22.389999	22.389999	22.389999	22.389999	2120000
1951-04-30	22.43	22.43	22.43	22.43	22.43	1790000
1951-05-01	22.530001	22.530001	22.530001	22.530001	22.530001	1760000
1951-05-02	22.620001	22.620001	22.620001	22.620001	22.620001	1900000
1951-05-03	22.809999	22.809999	22.809999	22.809999	22.809999	2060000
1951-05-04	22.77	22.77	22.77	22.77	22.77	2050000
1951-05-07	22.629999	22.629999	22.629999	22.629999	22.629999	1580000
1951-05-08	22.610001	22.610001	22.610001	22.610001	22.610001	1600000
1951-05-09	22.639999	22.639999	22.639999	22.639999	22.639999	1960000
1951-05-10	22.51	22.51	22.51	22.51	22.51	1660000
1951-05-11	22.33	22.33	22.33	22.33	22.33	1640000
1951-05-14	22.18	22.18	22.18	22.18	22.18	1250000
1951-05-15	21.76	21.76	21.76	21.76	21.76	2020000
1951-05-16	21.690001	21.690001	21.690001	21.690001	21.690001	1660000
1951-05-17	21.91	21.91	21.91	21.91	21.91	1370000
1951-05-18	21.51	21.51	21.51	21.51	21.51	1660000
1951-05-21	21.459999	21.459999	21.459999	21.459999	21.459999	1580000
1951-05-22	21.360001	21.360001	21.360001	21.360001	21.360001	1440000
1951-05-23	21.16	21.16	21.16	21.16	21.16	1540000
1951-05-24	21.049999	21.049999	21.049999	21.049999	21.049999	2580000
1951-05-25	21.030001	21.030001	21.030001	21.030001	21.030001	1210000
1951-05-28	21.209999	21.209999	21.209999	21.209999	21.209999	1240000
1951-05-29	21.35	21.35	21.35	21.35	21.35	1190000
1951-05-31	21.52	21.52	21.52	21.52	21.52	1220000
1951-06-01	21.48	21.48	21.48	21.48	21.48	9810000
1951-06-04	21.24	21.24	21.24	21.24	21.24	1100000
1951-06-05	21.33	21.33	21.33	21.33	21.33	1180000
1951-06-06	21.48	21.48	21.48	21.48	21.48	1200000
1951-06-07	21.559999	21.559999	21.559999	21.559999	21.559999	1340000
1951-06-08	21.49	21.49	21.49	21.49	21.49	1000000
1951-06-11	21.610001	21.610001	21.610001	21.610001	21.610001	1220000
1951-06-12	21.52	21.52	21.52	21.52	21.52	1200000
1951-06-13	21.549999	21.549999	21.549999	21.549999	21.549999	1060000
1951-06-14	21.84	21.84	21.84	21.84	21.84	1300000
1951-06-15	22.040001	22.040001	22.040001	22.040001	22.040001	1370000
1951-06-18	22.049999	22.049999	22.049999	22.049999	22.049999	1050000
1951-06-19	22.02	22.02	22.02	22.02	22.02	1100000
1951-06-20	21.91	21.91	21.91	21.91	21.91	1120000
1951-06-21	21.780001	21.780001	21.780001	21.780001	21.780001	1100000
1951-06-22	21.549999	21.549999	21.549999	21.549999	21.549999	1340000
1951-06-25	21.290001	21.290001	21.290001	21.290001	21.290001	2440000
1951-06-26	21.299999	21.299999	21.299999	21.299999	21.299999	1260000
1951-06-27	21.370001	21.370001	21.370001	21.370001	21.370001	1360000
1951-06-28	21.1	21.1	21.1	21.1	21.1	1940000
1951-06-29	20.959999	20.959999	20.959999	20.959999	20.959999	1730000
1951-07-02	21.1	21.1	21.1	21.1	21.1	1350000
1951-07-03	21.23	21.23	21.23	21.23	21.23	1250000
1951-07-05	21.639999	21.639999	21.639999	21.639999	21.639999	1410000
1951-07-06	21.639999	21.639999	21.639999	21.639999	21.639999	1170000
1951-07-09	21.73	21.73	21.73	21.73	21.73	1110000
1951-07-10	21.629999	21.629999	21.629999	21.629999	21.629999	990000
1951-07-11	21.68	21.68	21.68	21.68	21.68	970000
1951-07-12	21.799999	21.799999	21.799999	21.799999	21.799999	1050000
1951-07-13	21.98	21.98	21.98	21.98	21.98	1320000
1951-07-16	21.73	21.73	21.73	21.73	21.73	1200000
1951-07-17	21.92	21.92	21.92	21.92	21.92	1280000
1951-07-18	21.879999	21.879999	21.879999	21.879999	21.879999	1370000
1951-07-19	21.84	21.84	21.84	21.84	21.84	1120000
1951-07-20	21.879999	21.879999	21.879999	21.879999	21.879999	1390000
1951-07-23	22.1	22.1	22.1	22.1	22.1	1320000
1951-07-24	22.440001	22.440001	22.440001	22.440001	22.440001	1740000
1951-07-25	22.32	22.32	22.32	22.32	22.32	1870000
1951-07-26	22.469999	22.469999	22.469999	22.469999	22.469999	1480000
1951-07-27	22.530001	22.530001	22.530001	22.530001	22.530001	1450000
1951-07-30	22.629999	22.629999	22.629999	22.629999	22.629999	1600000
1951-07-31	22.4	22.4	22.4	22.4	22.4	1550000
1951-08-01	22.51	22.51	22.51	22.51	22.51	1680000
1951-08-02	22.82	22.82	22.82	22.82	22.82	2130000
1951-08-03	22.85	22.85	22.85	22.85	22.85	1570000
1951-08-06	23.01	23.01	23.01	23.01	23.01	1600000
1951-08-07	23.030001	23.030001	23.030001	23.030001	23.030001	1810000
1951-08-08	22.93	22.93	22.93	22.93	22.93	1410000
1951-08-09	22.84	22.84	22.84	22.84	22.84	1500000
1951-08-10	22.790001	22.790001	22.790001	22.790001	22.790001	1260000
1951-08-13	22.799999	22.799999	22.799999	22.799999	22.799999	1320000
1951-08-14	22.700001	22.700001	22.700001	22.700001	22.700001	1180000
1951-08-15	22.790001	22.790001	22.790001	22.790001	22.790001	1340000
1951-08-16	22.870001	22.870001	22.870001	22.870001	22.870001	1750000
1951-08-17	22.940001	22.940001	22.940001	22.940001	22.940001	1620000
1951-08-20	22.93	22.93	22.93	22.93	22.93	1130000
1951-08-21	22.83	22.83	22.83	22.83	22.83	1400000
1951-08-22	22.75	22.75	22.75	22.75	22.75	1130000
1951-08-23	22.9	22.9	22.9	22.9	22.9	1230000
1951-08-24	22.879999	22.879999	22.879999	22.879999	22.879999	1210000
1951-08-27	22.85	22.85	22.85	22.85	22.85	1080000
1951-08-28	22.9	22.9	22.9	22.9	22.9	1280000
1951-08-29	23.08	23.08	23.08	23.08	23.08	1520000
1951-08-30	23.24	23.24	23.24	23.24	23.24	1950000
1951-08-31	23.280001	23.280001	23.280001	23.280001	23.280001	1530000
1951-09-04	23.280001	23.280001	23.280001	23.280001	23.280001	1520000
1951-09-05	23.42	23.42	23.42	23.42	23.42	1850000
1951-09-06	23.469999	23.469999	23.469999	23.469999	23.469999	2150000
1951-09-07	23.530001	23.530001	23.530001	23.530001	23.530001	1970000
1951-09-10	23.620001	23.620001	23.620001	23.620001	23.620001	2190000
1951-09-11	23.5	23.5	23.5	23.5	23.5	2040000
1951-09-12	23.6	23.6	23.6	23.6	23.6	2180000
1951-09-13	23.709999	23.709999	23.709999	23.709999	23.709999	2350000
1951-09-14	23.690001	23.690001	23.690001	23.690001	23.690001	2170000
1951-09-17	23.620001	23.620001	23.620001	23.620001	23.620001	1800000
1951-09-18	23.59	23.59	23.59	23.59	23.59	2030000
1951-09-19	23.59	23.59	23.59	23.59	23.59	2070000
1951-09-20	23.57	23.57	23.57	23.57	23.57	2100000
1951-09-21	23.4	23.4	23.4	23.4	23.4	2180000
1951-09-24	23.299999	23.299999	23.299999	23.299999	23.299999	1630000
1951-09-25	23.379999	23.379999	23.379999	23.379999	23.379999	1740000
1951-09-26	23.4	23.4	23.4	23.4	23.4	1520000
1951-09-27	23.27	23.27	23.27	23.27	23.27	1540000
1951-09-28	23.26	23.26	23.26	23.26	23.26	1390000
1951-10-01	23.469999	23.469999	23.469999	23.469999	23.469999	1330000
1951-10-02	23.639999	23.639999	23.639999	23.639999	23.639999	1870000
1951-10-03	23.790001	23.790001	23.790001	23.790001	23.790001	2780000
1951-10-04	23.719999	23.719999	23.719999	23.719999	23.719999	1810000
1951-10-05	23.780001	23.780001	23.780001	23.780001	23.780001	2080000
1951-10-08	23.75	23.75	23.75	23.75	23.75	1860000
1951-10-09	23.65	23.65	23.65	23.65	23.65	1750000
1951-10-10	23.610001	23.610001	23.610001	23.610001	23.610001	1320000
1951-10-11	23.700001	23.700001	23.700001	23.700001	23.700001	1760000
1951-10-15	23.85	23.85	23.85	23.85	23.85	1720000
1951-10-16	23.77	23.77	23.77	23.77	23.77	1730000
1951-10-17	23.690001	23.690001	23.690001	23.690001	23.690001	1460000
1951-10-18	23.67	23.67	23.67	23.67	23.67	1450000
1951-10-19	23.32	23.32	23.32	23.32	23.32	1990000
1951-10-22	22.75	22.75	22.75	22.75	22.75	2690000
1951-10-23	22.84	22.84	22.84	22.84	22.84	2110000
1951-10-24	23.030001	23.030001	23.030001	23.030001	23.030001	1670000
1951-10-25	22.959999	22.959999	22.959999	22.959999	22.959999	1360000
1951-10-26	22.809999	22.809999	22.809999	22.809999	22.809999	1710000
1951-10-29	22.690001	22.690001	22.690001	22.690001	22.690001	1780000
1951-10-30	22.66	22.66	22.66	22.66	22.66	1530000
1951-10-31	22.940001	22.940001	22.940001	22.940001	22.940001	1490000
1951-11-01	23.1	23.1	23.1	23.1	23.1	1430000
1951-11-02	22.93	22.93	22.93	22.93	22.93	1230000
1951-11-05	22.82	22.82	22.82	22.82	22.82	1130000
1951-11-07	22.49	22.49	22.49	22.49	22.49	1490000
1951-11-08	22.469999	22.469999	22.469999	22.469999	22.469999	1410000
1951-11-09	22.75	22.75	22.75	22.75	22.75	1470000
1951-11-13	22.790001	22.790001	22.790001	22.790001	22.790001	1160000
1951-11-14	22.85	22.85	22.85	22.85	22.85	1220000
1951-11-15	22.84	22.84	22.84	22.84	22.84	1200000
1951-11-16	22.82	22.82	22.82	22.82	22.82	1140000
1951-11-19	22.73	22.73	22.73	22.73	22.73	1030000
1951-11-20	22.68	22.68	22.68	22.68	22.68	1130000
1951-11-21	22.639999	22.639999	22.639999	22.639999	22.639999	1090000
1951-11-23	22.4	22.4	22.4	22.4	22.4	1210000
1951-11-26	22.43	22.43	22.43	22.43	22.43	1180000
1951-11-27	22.66	22.66	22.66	22.66	22.66	1310000
1951-11-28	22.610001	22.610001	22.610001	22.610001	22.610001	1150000
1951-11-29	22.67	22.67	22.67	22.67	22.67	1070000
1951-11-30	22.879999	22.879999	22.879999	22.879999	22.879999	1530000
1951-12-03	23.01	23.01	23.01	23.01	23.01	1220000
1951-12-04	23.139999	23.139999	23.139999	23.139999	23.139999	1280000
1951-12-05	23.07	23.07	23.07	23.07	23.07	1330000
1951-12-06	23.34	23.34	23.34	23.34	23.34	1840000
1951-12-07	23.379999	23.379999	23.379999	23.379999	23.379999	1990000
1951-12-10	23.42	23.42	23.42	23.42	23.42	1340000
1951-12-11	23.299999	23.299999	23.299999	23.299999	23.299999	1360000
1951-12-12	23.370001	23.370001	23.370001	23.370001	23.370001	1280000
1951-12-13	23.389999	23.389999	23.389999	23.389999	23.389999	1380000
1951-12-14	23.370001	23.370001	23.370001	23.370001	23.370001	1360000
1951-12-17	23.41	23.41	23.41	23.41	23.41	1220000
1951-12-18	23.49	23.49	23.49	23.49	23.49	1290000
1951-12-19	23.57	23.57	23.57	23.57	23.57	1510000
1951-12-20	23.57	23.57	23.57	23.57	23.57	1340000
1951-12-21	23.51	23.51	23.51	23.51	23.51	1250000
1951-12-24	23.540001	23.540001	23.540001	23.540001	23.540001	680000
1951-12-26	23.440001	23.440001	23.440001	23.440001	23.440001	1520000
1951-12-27	23.65	23.65	23.65	23.65	23.65	1460000
1951-12-28	23.690001	23.690001	23.690001	23.690001	23.690001	1470000
1951-12-31	23.77	23.77	23.77	23.77	23.77	1440000
1952-01-02	23.799999	23.799999	23.799999	23.799999	23.799999	1070000
1952-01-03	23.879999	23.879999	23.879999	23.879999	23.879999	1220000
1952-01-04	23.92	23.92	23.92	23.92	23.92	1480000
1952-01-07	23.91	23.91	23.91	23.91	23.91	1540000
1952-01-08	23.82	23.82	23.82	23.82	23.82	1390000
1952-01-09	23.74	23.74	23.74	23.74	23.74	1370000
1952-01-10	23.860001	23.860001	23.860001	23.860001	23.860001	1520000
1952-01-11	23.98	23.98	23.98	23.98	23.98	1760000
1952-01-14	24.16	24.16	24.16	24.16	24.16	1510000
1952-01-15	24.059999	24.059999	24.059999	24.059999	24.059999	1340000
1952-01-16	24.09	24.09	24.09	24.09	24.09	1430000
1952-01-17	24.200001	24.200001	24.200001	24.200001	24.200001	1590000
1952-01-18	24.25	24.25	24.25	24.25	24.25	1740000
1952-01-21	24.459999	24.459999	24.459999	24.459999	24.459999	1730000
1952-01-22	24.66	24.66	24.66	24.66	24.66	1920000
1952-01-23	24.540001	24.540001	24.540001	24.540001	24.540001	1680000
1952-01-24	24.559999	24.559999	24.559999	24.559999	24.559999	1570000
1952-01-25	24.549999	24.549999	24.549999	24.549999	24.549999	1650000
1952-01-28	24.610001	24.610001	24.610001	24.610001	24.610001	1590000
1952-01-29	24.57	24.57	24.57	24.57	24.57	1730000
1952-01-30	24.23	24.23	24.23	24.23	24.23	1880000
1952-01-31	24.139999	24.139999	24.139999	24.139999	24.139999	1810000
1952-02-01	24.299999	24.299999	24.299999	24.299999	24.299999	1350000
1952-02-04	24.120001	24.120001	24.120001	24.120001	24.120001	1640000
1952-02-05	24.110001	24.110001	24.110001	24.110001	24.110001	1590000
1952-02-06	24.18	24.18	24.18	24.18	24.18	1310000
1952-02-07	24.110001	24.110001	24.110001	24.110001	24.110001	1170000
1952-02-08	24.24	24.24	24.24	24.24	24.24	1350000
1952-02-11	24.110001	24.110001	24.110001	24.110001	24.110001	1140000
1952-02-13	23.92	23.92	23.92	23.92	23.92	1300000
1952-02-14	23.870001	23.870001	23.870001	23.870001	23.870001	1340000
1952-02-15	23.860001	23.860001	23.860001	23.860001	23.860001	1200000
1952-02-18	23.74	23.74	23.74	23.74	23.74	1140000
1952-02-19	23.360001	23.360001	23.360001	23.360001	23.360001	1630000
1952-02-20	23.09	23.09	23.09	23.09	23.09	1970000
1952-02-21	23.16	23.16	23.16	23.16	23.16	1360000
1952-02-25	23.23	23.23	23.23	23.23	23.23	1200000
1952-02-26	23.15	23.15	23.15	23.15	23.15	1080000
1952-02-27	23.18	23.18	23.18	23.18	23.18	1260000
1952-02-28	23.290001	23.290001	23.290001	23.290001	23.290001	1150000
1952-02-29	23.26	23.26	23.26	23.26	23.26	1000000
1952-03-03	23.290001	23.290001	23.290001	23.290001	23.290001	1020000
1952-03-04	23.68	23.68	23.68	23.68	23.68	1570000
1952-03-05	23.709999	23.709999	23.709999	23.709999	23.709999	1380000
1952-03-06	23.690001	23.690001	23.690001	23.690001	23.690001	1210000
1952-03-07	23.719999	23.719999	23.719999	23.719999	23.719999	1410000
1952-03-10	23.6	23.6	23.6	23.6	23.6	1170000
1952-03-11	23.620001	23.620001	23.620001	23.620001	23.620001	1210000
1952-03-12	23.73	23.73	23.73	23.73	23.73	1310000
1952-03-13	23.75	23.75	23.75	23.75	23.75	1270000
1952-03-14	23.75	23.75	23.75	23.75	23.75	1350000
1952-03-17	23.92	23.92	23.92	23.92	23.92	1150000
1952-03-18	23.870001	23.870001	23.870001	23.870001	23.870001	1170000
1952-03-19	23.82	23.82	23.82	23.82	23.82	1090000
1952-03-20	23.889999	23.889999	23.889999	23.889999	23.889999	1240000
1952-03-21	23.93	23.93	23.93	23.93	23.93	1290000
1952-03-24	23.93	23.93	23.93	23.93	23.93	1040000
1952-03-25	23.790001	23.790001	23.790001	23.790001	23.790001	1060000
1952-03-26	23.780001	23.780001	23.780001	23.780001	23.780001	1030000
1952-03-27	23.99	23.99	23.99	23.99	23.99	1370000
1952-03-28	24.18	24.18	24.18	24.18	24.18	1560000
1952-03-31	24.370001	24.370001	24.370001	24.370001	24.370001	1680000
1952-04-01	24.18	24.18	24.18	24.18	24.18	1720000
1952-04-02	24.120001	24.120001	24.120001	24.120001	24.120001	1260000
1952-04-03	24.120001	24.120001	24.120001	24.120001	24.120001	1280000
1952-04-04	24.02	24.02	24.02	24.02	24.02	1190000
1952-04-07	23.799999	23.799999	23.799999	23.799999	23.799999	1230000
1952-04-08	23.91	23.91	23.91	23.91	23.91	1090000
1952-04-09	23.940001	23.940001	23.940001	23.940001	23.940001	980000
1952-04-10	24.110001	24.110001	24.110001	24.110001	24.110001	1130000
1952-04-14	23.950001	23.950001	23.950001	23.950001	23.950001	1790000
1952-04-15	23.65	23.65	23.65	23.65	23.65	1720000
1952-04-16	23.58	23.58	23.58	23.58	23.58	1400000
1952-04-17	23.41	23.41	23.41	23.41	23.41	1620000
1952-04-18	23.5	23.5	23.5	23.5	23.5	1240000
1952-04-21	23.690001	23.690001	23.690001	23.690001	23.690001	1110000
1952-04-22	23.58	23.58	23.58	23.58	23.58	1240000
1952-04-23	23.48	23.48	23.48	23.48	23.48	1090000
1952-04-24	23.43	23.43	23.43	23.43	23.43	1580000
1952-04-25	23.540001	23.540001	23.540001	23.540001	23.540001	1240000
1952-04-28	23.549999	23.549999	23.549999	23.549999	23.549999	980000
1952-04-29	23.49	23.49	23.49	23.49	23.49	1170000
1952-04-30	23.32	23.32	23.32	23.32	23.32	1000000
1952-05-01	23.17	23.17	23.17	23.17	23.17	1400000
1952-05-02	23.559999	23.559999	23.559999	23.559999	23.559999	1300000
1952-05-05	23.66	23.66	23.66	23.66	23.66	860000
1952-05-06	23.67	23.67	23.67	23.67	23.67	1120000
1952-05-07	23.809999	23.809999	23.809999	23.809999	23.809999	1120000
1952-05-08	23.860001	23.860001	23.860001	23.860001	23.860001	1230000
1952-05-09	23.84	23.84	23.84	23.84	23.84	960000
1952-05-12	23.75	23.75	23.75	23.75	23.75	800000
1952-05-13	23.780001	23.780001	23.780001	23.780001	23.780001	890000
1952-05-14	23.68	23.68	23.68	23.68	23.68	950000
1952-05-15	23.6	23.6	23.6	23.6	23.6	1050000
1952-05-16	23.559999	23.559999	23.559999	23.559999	23.559999	910000
1952-05-19	23.610001	23.610001	23.610001	23.610001	23.610001	780000
1952-05-20	23.74	23.74	23.74	23.74	23.74	1150000
1952-05-21	23.780001	23.780001	23.780001	23.780001	23.780001	1210000
1952-05-22	23.91	23.91	23.91	23.91	23.91	1360000
1952-05-23	23.889999	23.889999	23.889999	23.889999	23.889999	1150000
1952-05-26	23.940001	23.940001	23.940001	23.940001	23.940001	940000
1952-05-27	23.879999	23.879999	23.879999	23.879999	23.879999	1040000
1952-05-28	23.84	23.84	23.84	23.84	23.84	1130000
1952-05-29	23.860001	23.860001	23.860001	23.860001	23.860001	1100000
1952-06-02	23.799999	23.799999	23.799999	23.799999	23.799999	1190000
1952-06-03	23.780001	23.780001	23.780001	23.780001	23.780001	940000
1952-06-04	23.950001	23.950001	23.950001	23.950001	23.950001	1200000
1952-06-05	24.1	24.1	24.1	24.1	24.1	1410000
1952-06-06	24.26	24.26	24.26	24.26	24.26	1520000
1952-06-09	24.370001	24.370001	24.370001	24.370001	24.370001	1270000
1952-06-10	24.23	24.23	24.23	24.23	24.23	1220000
1952-06-11	24.309999	24.309999	24.309999	24.309999	24.309999	1190000
1952-06-12	24.309999	24.309999	24.309999	24.309999	24.309999	1370000
1952-06-13	24.370001	24.370001	24.370001	24.370001	24.370001	1130000
1952-06-16	24.299999	24.299999	24.299999	24.299999	24.299999	980000
1952-06-17	24.33	24.33	24.33	24.33	24.33	920000
1952-06-18	24.43	24.43	24.43	24.43	24.43	1270000
1952-06-19	24.51	24.51	24.51	24.51	24.51	1320000
1952-06-20	24.59	24.59	24.59	24.59	24.59	1190000
1952-06-23	24.559999	24.559999	24.559999	24.559999	24.559999	1200000
1952-06-24	24.6	24.6	24.6	24.6	24.6	1200000
1952-06-25	24.66	24.66	24.66	24.66	24.66	1230000
1952-06-26	24.75	24.75	24.75	24.75	24.75	1190000
1952-06-27	24.83	24.83	24.83	24.83	24.83	1210000
1952-06-30	24.959999	24.959999	24.959999	24.959999	24.959999	1380000
1952-07-01	25.120001	25.120001	25.120001	25.120001	25.120001	1450000
1952-07-02	25.059999	25.059999	25.059999	25.059999	25.059999	1320000
1952-07-03	25.049999	25.049999	25.049999	25.049999	25.049999	1150000
1952-07-07	24.969999	24.969999	24.969999	24.969999	24.969999	1080000
1952-07-08	24.959999	24.959999	24.959999	24.959999	24.959999	850000
1952-07-09	24.860001	24.860001	24.860001	24.860001	24.860001	1120000
1952-07-10	24.809999	24.809999	24.809999	24.809999	24.809999	1010000
1952-07-11	24.98	24.98	24.98	24.98	24.98	1040000
1952-07-14	25.030001	25.030001	25.030001	25.030001	25.030001	1090000
1952-07-15	25.16	25.16	25.16	25.16	25.16	1220000
1952-07-16	25.16	25.16	25.16	25.16	25.16	1120000
1952-07-17	25.049999	25.049999	25.049999	25.049999	25.049999	1010000
1952-07-18	24.85	24.85	24.85	24.85	24.85	1020000
1952-07-21	24.950001	24.950001	24.950001	24.950001	24.950001	780000
1952-07-22	25	25	25	25	25	910000
1952-07-23	25.110001	25.110001	25.110001	25.110001	25.110001	1020000
1952-07-24	25.24	25.24	25.24	25.24	25.24	1270000
1952-07-25	25.16	25.16	25.16	25.16	25.16	1130000
1952-07-28	25.200001	25.200001	25.200001	25.200001	25.200001	1030000
1952-07-29	25.26	25.26	25.26	25.26	25.26	1010000
1952-07-30	25.370001	25.370001	25.370001	25.370001	25.370001	1240000
1952-07-31	25.4	25.4	25.4	25.4	25.4	1230000
1952-08-01	25.450001	25.450001	25.450001	25.450001	25.450001	1050000
1952-08-04	25.43	25.43	25.43	25.43	25.43	950000
1952-08-05	25.459999	25.459999	25.459999	25.459999	25.459999	1050000
1952-08-06	25.440001	25.440001	25.440001	25.440001	25.440001	1140000
1952-08-07	25.52	25.52	25.52	25.52	25.52	1180000
1952-08-08	25.549999	25.549999	25.549999	25.549999	25.549999	1170000
1952-08-11	25.52	25.52	25.52	25.52	25.52	1160000
1952-08-12	25.309999	25.309999	25.309999	25.309999	25.309999	1110000
1952-08-13	25.280001	25.280001	25.280001	25.280001	25.280001	990000
1952-08-14	25.280001	25.280001	25.280001	25.280001	25.280001	930000
1952-08-15	25.200001	25.200001	25.200001	25.200001	25.200001	890000
1952-08-18	24.940001	24.940001	24.940001	24.940001	24.940001	1090000
1952-08-19	24.889999	24.889999	24.889999	24.889999	24.889999	980000
1952-08-20	24.950001	24.950001	24.950001	24.950001	24.950001	960000
1952-08-21	24.98	24.98	24.98	24.98	24.98	800000
1952-08-22	24.99	24.99	24.99	24.99	24.99	910000
1952-08-25	24.870001	24.870001	24.870001	24.870001	24.870001	840000
1952-08-26	24.83	24.83	24.83	24.83	24.83	890000
1952-08-27	24.940001	24.940001	24.940001	24.940001	24.940001	930000
1952-08-28	24.969999	24.969999	24.969999	24.969999	24.969999	980000
1952-08-29	25.030001	25.030001	25.030001	25.030001	25.030001	890000
1952-09-02	25.15	25.15	25.15	25.15	25.15	970000
1952-09-03	25.25	25.25	25.25	25.25	25.25	1200000
1952-09-04	25.24	25.24	25.24	25.24	25.24	1120000
1952-09-05	25.209999	25.209999	25.209999	25.209999	25.209999	1040000
1952-09-08	25.110001	25.110001	25.110001	25.110001	25.110001	1170000
1952-09-09	24.860001	24.860001	24.860001	24.860001	24.860001	1310000
1952-09-10	24.690001	24.690001	24.690001	24.690001	24.690001	1590000
1952-09-11	24.719999	24.719999	24.719999	24.719999	24.719999	970000
1952-09-12	24.709999	24.709999	24.709999	24.709999	24.709999	1040000
1952-09-15	24.450001	24.450001	24.450001	24.450001	24.450001	1100000
1952-09-16	24.530001	24.530001	24.530001	24.530001	24.530001	1140000
1952-09-17	24.58	24.58	24.58	24.58	24.58	1000000
1952-09-18	24.51	24.51	24.51	24.51	24.51	1030000
1952-09-19	24.57	24.57	24.57	24.57	24.57	1150000
1952-09-22	24.59	24.59	24.59	24.59	24.59	1160000
1952-09-23	24.700001	24.700001	24.700001	24.700001	24.700001	1240000
1952-09-24	24.790001	24.790001	24.790001	24.790001	24.790001	1390000
1952-09-25	24.809999	24.809999	24.809999	24.809999	24.809999	1210000
1952-09-26	24.73	24.73	24.73	24.73	24.73	1180000
1952-09-29	24.68	24.68	24.68	24.68	24.68	970000
1952-09-30	24.540001	24.540001	24.540001	24.540001	24.540001	1120000
1952-10-01	24.48	24.48	24.48	24.48	24.48	1060000
1952-10-02	24.52	24.52	24.52	24.52	24.52	1040000
1952-10-03	24.5	24.5	24.5	24.5	24.5	980000
1952-10-06	24.440001	24.440001	24.440001	24.440001	24.440001	1070000
1952-10-07	24.4	24.4	24.4	24.4	24.4	950000
1952-10-08	24.58	24.58	24.58	24.58	24.58	1260000
1952-10-09	24.57	24.57	24.57	24.57	24.57	1090000
1952-10-10	24.549999	24.549999	24.549999	24.549999	24.549999	1070000
1952-10-14	24.48	24.48	24.48	24.48	24.48	1130000
1952-10-15	24.059999	24.059999	24.059999	24.059999	24.059999	1730000
1952-10-16	23.91	23.91	23.91	23.91	23.91	1730000
1952-10-17	24.200001	24.200001	24.200001	24.200001	24.200001	1360000
1952-10-20	24.129999	24.129999	24.129999	24.129999	24.129999	1050000
1952-10-21	24.07	24.07	24.07	24.07	24.07	990000
1952-10-22	23.799999	23.799999	23.799999	23.799999	23.799999	1160000
1952-10-23	23.870001	23.870001	23.870001	23.870001	23.870001	1260000
1952-10-24	24.030001	24.030001	24.030001	24.030001	24.030001	1060000
1952-10-27	24.09	24.09	24.09	24.09	24.09	1000000
1952-10-28	24.129999	24.129999	24.129999	24.129999	24.129999	1080000
1952-10-29	24.15	24.15	24.15	24.15	24.15	1020000
1952-10-30	24.15	24.15	24.15	24.15	24.15	1090000
1952-10-31	24.52	24.52	24.52	24.52	24.52	1760000
1952-11-03	24.6	24.6	24.6	24.6	24.6	1670000
1952-11-05	24.67	24.67	24.67	24.67	24.67	2030000
1952-11-06	24.77	24.77	24.77	24.77	24.77	1390000
1952-11-07	24.780001	24.780001	24.780001	24.780001	24.780001	1540000
1952-11-10	24.77	24.77	24.77	24.77	24.77	1360000
1952-11-12	24.65	24.65	24.65	24.65	24.65	1490000
1952-11-13	24.709999	24.709999	24.709999	24.709999	24.709999	1330000
1952-11-14	24.75	24.75	24.75	24.75	24.75	1700000
1952-11-17	24.799999	24.799999	24.799999	24.799999	24.799999	1490000
1952-11-18	25.16	25.16	25.16	25.16	25.16	2250000
1952-11-19	25.33	25.33	25.33	25.33	25.33	2350000
1952-11-20	25.280001	25.280001	25.280001	25.280001	25.280001	1740000
1952-11-21	25.27	25.27	25.27	25.27	25.27	1760000
1952-11-24	25.42	25.42	25.42	25.42	25.42	2100000
1952-11-25	25.360001	25.360001	25.360001	25.360001	25.360001	1930000
1952-11-26	25.52	25.52	25.52	25.52	25.52	1920000
1952-11-28	25.66	25.66	25.66	25.66	25.66	2160000
1952-12-01	25.68	25.68	25.68	25.68	25.68	2100000
1952-12-02	25.74	25.74	25.74	25.74	25.74	1610000
1952-12-03	25.709999	25.709999	25.709999	25.709999	25.709999	1610000
1952-12-04	25.610001	25.610001	25.610001	25.610001	25.610001	1570000
1952-12-05	25.620001	25.620001	25.620001	25.620001	25.620001	1510000
1952-12-08	25.76	25.76	25.76	25.76	25.76	1790000
1952-12-09	25.93	25.93	25.93	25.93	25.93	2120000
1952-12-10	25.98	25.98	25.98	25.98	25.98	1880000
1952-12-11	25.959999	25.959999	25.959999	25.959999	25.959999	1790000
1952-12-12	26.040001	26.040001	26.040001	26.040001	26.040001	2030000
1952-12-15	26.040001	26.040001	26.040001	26.040001	26.040001	1940000
1952-12-16	26.07	26.07	26.07	26.07	26.07	1980000
1952-12-17	26.040001	26.040001	26.040001	26.040001	26.040001	1700000
1952-12-18	26.030001	26.030001	26.030001	26.030001	26.030001	1860000
1952-12-19	26.15	26.15	26.15	26.15	26.15	2050000
1952-12-22	26.299999	26.299999	26.299999	26.299999	26.299999	2100000
1952-12-23	26.190001	26.190001	26.190001	26.190001	26.190001	2100000
1952-12-24	26.209999	26.209999	26.209999	26.209999	26.209999	1510000
1952-12-26	26.25	26.25	26.25	26.25	26.25	1290000
1952-12-29	26.4	26.4	26.4	26.4	26.4	1820000
1952-12-30	26.59	26.59	26.59	26.59	26.59	2070000
1952-12-31	26.57	26.57	26.57	26.57	26.57	2050000
1953-01-02	26.540001	26.540001	26.540001	26.540001	26.540001	1450000
1953-01-05	26.66	26.66	26.66	26.66	26.66	2130000
1953-01-06	26.48	26.48	26.48	26.48	26.48	2080000
1953-01-07	26.370001	26.370001	26.370001	26.370001	26.370001	1760000
1953-01-08	26.33	26.33	26.33	26.33	26.33	1780000
1953-01-09	26.08	26.08	26.08	26.08	26.08	2080000
1953-01-12	25.860001	25.860001	25.860001	25.860001	25.860001	1500000
1953-01-13	26.02	26.02	26.02	26.02	26.02	1680000
1953-01-14	26.08	26.08	26.08	26.08	26.08	1370000
1953-01-15	26.129999	26.129999	26.129999	26.129999	26.129999	1450000
1953-01-16	26.02	26.02	26.02	26.02	26.02	1710000
1953-01-19	26.01	26.01	26.01	26.01	26.01	1360000
1953-01-20	26.139999	26.139999	26.139999	26.139999	26.139999	1490000
1953-01-21	26.09	26.09	26.09	26.09	26.09	1300000
1953-01-22	26.120001	26.120001	26.120001	26.120001	26.120001	1380000
1953-01-23	26.07	26.07	26.07	26.07	26.07	1340000
1953-01-26	26.02	26.02	26.02	26.02	26.02	1420000
1953-01-27	26.049999	26.049999	26.049999	26.049999	26.049999	1550000
1953-01-28	26.129999	26.129999	26.129999	26.129999	26.129999	1640000
1953-01-29	26.200001	26.200001	26.200001	26.200001	26.200001	1830000
1953-01-30	26.379999	26.379999	26.379999	26.379999	26.379999	1760000
1953-02-02	26.51	26.51	26.51	26.51	26.51	1890000
1953-02-03	26.540001	26.540001	26.540001	26.540001	26.540001	1560000
1953-02-04	26.42	26.42	26.42	26.42	26.42	1660000
1953-02-05	26.15	26.15	26.15	26.15	26.15	1900000
1953-02-06	26.51	26.51	26.51	26.51	26.51	1870000
1953-02-09	25.690001	25.690001	25.690001	25.690001	25.690001	1780000
1953-02-10	25.620001	25.620001	25.620001	25.620001	25.620001	1350000
1953-02-11	25.639999	25.639999	25.639999	25.639999	25.639999	1240000
1953-02-13	25.74	25.74	25.74	25.74	25.74	1350000
1953-02-16	25.65	25.65	25.65	25.65	25.65	1330000
1953-02-17	25.5	25.5	25.5	25.5	25.5	1290000
1953-02-18	25.48	25.48	25.48	25.48	25.48	1220000
1953-02-19	25.57	25.57	25.57	25.57	25.57	1390000
1953-02-20	25.629999	25.629999	25.629999	25.629999	25.629999	1400000
1953-02-24	25.75	25.75	25.75	25.75	25.75	2300000
1953-02-25	25.91	25.91	25.91	25.91	25.91	2360000
1953-02-26	25.950001	25.950001	25.950001	25.950001	25.950001	2290000
1953-02-27	25.9	25.9	25.9	25.9	25.9	1990000
1953-03-02	25.93	25.93	25.93	25.93	25.93	1760000
1953-03-03	26	26	26	26	26	1850000
1953-03-04	25.780001	25.780001	25.780001	25.780001	25.780001	2010000
1953-03-05	25.790001	25.790001	25.790001	25.790001	25.790001	1540000
1953-03-06	25.84	25.84	25.84	25.84	25.84	1690000
1953-03-09	25.83	25.83	25.83	25.83	25.83	1600000
1953-03-10	25.91	25.91	25.91	25.91	25.91	1530000
1953-03-11	26.120001	26.120001	26.120001	26.120001	26.120001	1890000
1953-03-12	26.129999	26.129999	26.129999	26.129999	26.129999	1780000
1953-03-13	26.18	26.18	26.18	26.18	26.18	1760000
1953-03-16	26.219999	26.219999	26.219999	26.219999	26.219999	1770000
1953-03-17	26.33	26.33	26.33	26.33	26.33	2110000
1953-03-18	26.24	26.24	26.24	26.24	26.24	2110000
1953-03-19	26.219999	26.219999	26.219999	26.219999	26.219999	1840000
1953-03-20	26.18	26.18	26.18	26.18	26.18	1730000
1953-03-23	26.02	26.02	26.02	26.02	26.02	1750000
1953-03-24	26.17	26.17	26.17	26.17	26.17	1970000
1953-03-25	26.1	26.1	26.1	26.1	26.1	2320000
1953-03-26	25.950001	25.950001	25.950001	25.950001	25.950001	2000000
1953-03-27	25.99	25.99	25.99	25.99	25.99	1640000
1953-03-30	25.610001	25.610001	25.610001	25.610001	25.610001	2740000
1953-03-31	25.290001	25.290001	25.290001	25.290001	25.290001	3120000
1953-04-01	25.25	25.25	25.25	25.25	25.25	2240000
1953-04-02	25.23	25.23	25.23	25.23	25.23	1720000
1953-04-06	24.610001	24.610001	24.610001	24.610001	24.610001	3050000
1953-04-07	24.709999	24.709999	24.709999	24.709999	24.709999	2500000
1953-04-08	24.93	24.93	24.93	24.93	24.93	1860000
1953-04-09	24.879999	24.879999	24.879999	24.879999	24.879999	1520000
1953-04-10	24.82	24.82	24.82	24.82	24.82	1360000
1953-04-13	24.77	24.77	24.77	24.77	24.77	1280000
1953-04-14	24.860001	24.860001	24.860001	24.860001	24.860001	1480000
1953-04-15	24.959999	24.959999	24.959999	24.959999	24.959999	1580000
1953-04-16	24.91	24.91	24.91	24.91	24.91	1310000
1953-04-17	24.620001	24.620001	24.620001	24.620001	24.620001	1430000
1953-04-20	24.73	24.73	24.73	24.73	24.73	1520000
1953-04-21	24.67	24.67	24.67	24.67	24.67	1250000
1953-04-22	24.459999	24.459999	24.459999	24.459999	24.459999	1390000
1953-04-23	24.190001	24.190001	24.190001	24.190001	24.190001	1920000
1953-04-24	24.200001	24.200001	24.200001	24.200001	24.200001	1780000
1953-04-27	24.34	24.34	24.34	24.34	24.34	1400000
1953-04-28	24.52	24.52	24.52	24.52	24.52	1330000
1953-04-29	24.68	24.68	24.68	24.68	24.68	1310000
1953-04-30	24.620001	24.620001	24.620001	24.620001	24.620001	1140000
1953-05-01	24.73	24.73	24.73	24.73	24.73	1200000
1953-05-04	25	25	25	25	25	1520000
1953-05-05	25.030001	25.030001	25.030001	25.030001	25.030001	1290000
1953-05-06	25	25	25	25	25	1110000
1953-05-07	24.9	24.9	24.9	24.9	24.9	1110000
1953-05-08	24.9	24.9	24.9	24.9	24.9	1220000
1953-05-11	24.91	24.91	24.91	24.91	24.91	1010000
1953-05-12	24.74	24.74	24.74	24.74	24.74	1080000
1953-05-13	24.709999	24.709999	24.709999	24.709999	24.709999	1120000
1953-05-14	24.85	24.85	24.85	24.85	24.85	1210000
1953-05-15	24.84	24.84	24.84	24.84	24.84	1200000
1953-05-18	24.75	24.75	24.75	24.75	24.75	1080000
1953-05-19	24.700001	24.700001	24.700001	24.700001	24.700001	1120000
1953-05-20	24.93	24.93	24.93	24.93	24.93	1690000
1953-05-21	25.059999	25.059999	25.059999	25.059999	25.059999	1590000
1953-05-22	25.030001	25.030001	25.030001	25.030001	25.030001	1350000
1953-05-25	24.99	24.99	24.99	24.99	24.99	1180000
1953-05-26	24.870001	24.870001	24.870001	24.870001	24.870001	1160000
1953-05-27	24.639999	24.639999	24.639999	24.639999	24.639999	1330000
1953-05-28	24.459999	24.459999	24.459999	24.459999	24.459999	1240000
1953-05-29	24.540001	24.540001	24.540001	24.540001	24.540001	920000
1953-06-01	24.15	24.15	24.15	24.15	24.15	1490000
1953-06-02	24.219999	24.219999	24.219999	24.219999	24.219999	1450000
1953-06-03	24.18	24.18	24.18	24.18	24.18	1050000
1953-06-04	24.030001	24.030001	24.030001	24.030001	24.030001	1400000
1953-06-05	24.09	24.09	24.09	24.09	24.09	1160000
1953-06-08	24.01	24.01	24.01	24.01	24.01	1000000
1953-06-09	23.6	23.6	23.6	23.6	23.6	2200000
1953-06-10	23.540001	23.540001	23.540001	23.540001	23.540001	1960000
1953-06-11	23.75	23.75	23.75	23.75	23.75	1220000
1953-06-12	23.82	23.82	23.82	23.82	23.82	920000
1953-06-15	23.620001	23.620001	23.620001	23.620001	23.620001	1090000
1953-06-16	23.549999	23.549999	23.549999	23.549999	23.549999	1370000
1953-06-17	23.85	23.85	23.85	23.85	23.85	1150000
1953-06-18	23.84	23.84	23.84	23.84	23.84	1010000
1953-06-19	23.84	23.84	23.84	23.84	23.84	890000
1953-06-22	23.959999	23.959999	23.959999	23.959999	23.959999	1030000
1953-06-23	24.120001	24.120001	24.120001	24.120001	24.120001	1050000
1953-06-24	24.09	24.09	24.09	24.09	24.09	1030000
1953-06-25	24.190001	24.190001	24.190001	24.190001	24.190001	1160000
1953-06-26	24.209999	24.209999	24.209999	24.209999	24.209999	830000
1953-06-29	24.139999	24.139999	24.139999	24.139999	24.139999	800000
1953-06-30	24.139999	24.139999	24.139999	24.139999	24.139999	820000
1953-07-01	24.24	24.24	24.24	24.24	24.24	910000
1953-07-02	24.309999	24.309999	24.309999	24.309999	24.309999	1030000
1953-07-03	24.360001	24.360001	24.360001	24.360001	24.360001	830000
1953-07-06	24.379999	24.379999	24.379999	24.379999	24.379999	820000
1953-07-07	24.51	24.51	24.51	24.51	24.51	1030000
1953-07-08	24.5	24.5	24.5	24.5	24.5	950000
1953-07-09	24.43	24.43	24.43	24.43	24.43	910000
1953-07-10	24.41	24.41	24.41	24.41	24.41	860000
1953-07-13	24.17	24.17	24.17	24.17	24.17	1120000
1953-07-14	24.08	24.08	24.08	24.08	24.08	1030000
1953-07-15	24.15	24.15	24.15	24.15	24.15	840000
1953-07-16	24.18	24.18	24.18	24.18	24.18	790000
1953-07-17	24.35	24.35	24.35	24.35	24.35	840000
1953-07-20	24.219999	24.219999	24.219999	24.219999	24.219999	830000
1953-07-21	24.16	24.16	24.16	24.16	24.16	850000
1953-07-22	24.190001	24.190001	24.190001	24.190001	24.190001	900000
1953-07-23	24.23	24.23	24.23	24.23	24.23	1000000
1953-07-24	24.23	24.23	24.23	24.23	24.23	890000
1953-07-27	24.07	24.07	24.07	24.07	24.07	1210000
1953-07-28	24.110001	24.110001	24.110001	24.110001	24.110001	1080000
1953-07-29	24.26	24.26	24.26	24.26	24.26	1000000
1953-07-30	24.49	24.49	24.49	24.49	24.49	1200000
1953-07-31	24.75	24.75	24.75	24.75	24.75	1320000
1953-08-03	24.84	24.84	24.84	24.84	24.84	1160000
1953-08-04	24.780001	24.780001	24.780001	24.780001	24.780001	1000000
1953-08-05	24.68	24.68	24.68	24.68	24.68	1080000
1953-08-06	24.799999	24.799999	24.799999	24.799999	24.799999	1200000
1953-08-07	24.780001	24.780001	24.780001	24.780001	24.780001	950000
1953-08-10	24.75	24.75	24.75	24.75	24.75	1090000
1953-08-11	24.719999	24.719999	24.719999	24.719999	24.719999	940000
1953-08-12	24.780001	24.780001	24.780001	24.780001	24.780001	990000
1953-08-13	24.73	24.73	24.73	24.73	24.73	1040000
1953-08-14	24.620001	24.620001	24.620001	24.620001	24.620001	1000000
1953-08-17	24.559999	24.559999	24.559999	24.559999	24.559999	910000
1953-08-18	24.459999	24.459999	24.459999	24.459999	24.459999	1030000
1953-08-19	24.309999	24.309999	24.309999	24.309999	24.309999	1400000
1953-08-20	24.290001	24.290001	24.290001	24.290001	24.290001	860000
1953-08-21	24.35	24.35	24.35	24.35	24.35	850000
1953-08-24	24.09	24.09	24.09	24.09	24.09	1320000
1953-08-25	23.93	23.93	23.93	23.93	23.93	1470000
1953-08-26	23.860001	23.860001	23.860001	23.860001	23.860001	1060000
1953-08-27	23.790001	23.790001	23.790001	23.790001	23.790001	1290000
1953-08-28	23.74	23.74	23.74	23.74	23.74	1060000
1953-08-31	23.32	23.32	23.32	23.32	23.32	2190000
1953-09-01	23.42	23.42	23.42	23.42	23.42	1580000
1953-09-02	23.559999	23.559999	23.559999	23.559999	23.559999	1110000
1953-09-03	23.51	23.51	23.51	23.51	23.51	900000
1953-09-04	23.57	23.57	23.57	23.57	23.57	770000
1953-09-08	23.610001	23.610001	23.610001	23.610001	23.610001	740000
1953-09-09	23.65	23.65	23.65	23.65	23.65	860000
1953-09-10	23.41	23.41	23.41	23.41	23.41	1010000
1953-09-11	23.139999	23.139999	23.139999	23.139999	23.139999	1930000
1953-09-14	22.709999	22.709999	22.709999	22.709999	22.709999	2550000
1953-09-15	22.9	22.9	22.9	22.9	22.9	2850000
1953-09-16	23.01	23.01	23.01	23.01	23.01	1570000
1953-09-17	23.07	23.07	23.07	23.07	23.07	1290000
1953-09-18	22.950001	22.950001	22.950001	22.950001	22.950001	1190000
1953-09-21	22.879999	22.879999	22.879999	22.879999	22.879999	1070000
1953-09-22	23.200001	23.200001	23.200001	23.200001	23.200001	1300000
1953-09-23	23.23	23.23	23.23	23.23	23.23	1240000
1953-09-24	23.24	23.24	23.24	23.24	23.24	1020000
1953-09-25	23.299999	23.299999	23.299999	23.299999	23.299999	910000
1953-09-28	23.450001	23.450001	23.450001	23.450001	23.450001	1150000
1953-09-29	23.49	23.49	23.49	23.49	23.49	1170000
1953-09-30	23.35	23.35	23.35	23.35	23.35	940000
1953-10-01	23.49	23.49	23.49	23.49	23.49	940000
1953-10-02	23.59	23.59	23.59	23.59	23.59	890000
1953-10-05	23.48	23.48	23.48	23.48	23.48	930000
1953-10-06	23.389999	23.389999	23.389999	23.389999	23.389999	1100000
1953-10-07	23.58	23.58	23.58	23.58	23.58	1010000
1953-10-08	23.620001	23.620001	23.620001	23.620001	23.620001	960000
1953-10-09	23.66	23.66	23.66	23.66	23.66	900000
1953-10-13	23.57	23.57	23.57	23.57	23.57	1130000
1953-10-14	23.68	23.68	23.68	23.68	23.68	1290000
1953-10-15	23.950001	23.950001	23.950001	23.950001	23.950001	1710000
1953-10-16	24.139999	24.139999	24.139999	24.139999	24.139999	1620000
1953-10-19	24.16	24.16	24.16	24.16	24.16	1190000
1953-10-20	24.17	24.17	24.17	24.17	24.17	1280000
1953-10-21	24.190001	24.190001	24.190001	24.190001	24.190001	1320000
1953-10-22	24.299999	24.299999	24.299999	24.299999	24.299999	1330000
1953-10-23	24.35	24.35	24.35	24.35	24.35	1330000
1953-10-26	24.309999	24.309999	24.309999	24.309999	24.309999	1340000
1953-10-27	24.26	24.26	24.26	24.26	24.26	1170000
1953-10-28	24.290001	24.290001	24.290001	24.290001	24.290001	1260000
1953-10-29	24.58	24.58	24.58	24.58	24.58	1610000
1953-10-30	24.540001	24.540001	24.540001	24.540001	24.540001	1400000
1953-11-02	24.66	24.66	24.66	24.66	24.66	1340000
1953-11-04	24.51	24.51	24.51	24.51	24.51	1480000
1953-11-05	24.639999	24.639999	24.639999	24.639999	24.639999	1720000
1953-11-06	24.610001	24.610001	24.610001	24.610001	24.610001	1700000
1953-11-09	24.66	24.66	24.66	24.66	24.66	1440000
1953-11-10	24.370001	24.370001	24.370001	24.370001	24.370001	1340000
1953-11-12	24.459999	24.459999	24.459999	24.459999	24.459999	1390000
1953-11-13	24.540001	24.540001	24.540001	24.540001	24.540001	1540000
1953-11-16	24.379999	24.379999	24.379999	24.379999	24.379999	1490000
1953-11-17	24.25	24.25	24.25	24.25	24.25	1250000
1953-11-18	24.290001	24.290001	24.290001	24.290001	24.290001	1250000
1953-11-19	24.4	24.4	24.4	24.4	24.4	1420000
1953-11-20	24.440001	24.440001	24.440001	24.440001	24.440001	1300000
1953-11-23	24.360001	24.360001	24.360001	24.360001	24.360001	1410000
1953-11-24	24.5	24.5	24.5	24.5	24.5	1470000
1953-11-25	24.52	24.52	24.52	24.52	24.52	1540000
1953-11-27	24.66	24.66	24.66	24.66	24.66	1600000
1953-11-30	24.76	24.76	24.76	24.76	24.76	1960000
1953-12-01	24.780001	24.780001	24.780001	24.780001	24.780001	1580000
1953-12-02	24.950001	24.950001	24.950001	24.950001	24.950001	1850000
1953-12-03	24.969999	24.969999	24.969999	24.969999	24.969999	1740000
1953-12-04	24.98	24.98	24.98	24.98	24.98	1390000
1953-12-07	24.950001	24.950001	24.950001	24.950001	24.950001	1410000
1953-12-08	24.870001	24.870001	24.870001	24.870001	24.870001	1390000
1953-12-09	24.84	24.84	24.84	24.84	24.84	1410000
1953-12-10	24.780001	24.780001	24.780001	24.780001	24.780001	1420000
1953-12-11	24.76	24.76	24.76	24.76	24.76	1440000
1953-12-14	24.690001	24.690001	24.690001	24.690001	24.690001	1540000
1953-12-15	24.709999	24.709999	24.709999	24.709999	24.709999	1450000
1953-12-16	24.959999	24.959999	24.959999	24.959999	24.959999	1880000
1953-12-17	24.940001	24.940001	24.940001	24.940001	24.940001	1600000
1953-12-18	24.99	24.99	24.99	24.99	24.99	1550000
1953-12-21	24.950001	24.950001	24.950001	24.950001	24.950001	1690000
1953-12-22	24.76	24.76	24.76	24.76	24.76	1720000
1953-12-23	24.690001	24.690001	24.690001	24.690001	24.690001	1570000
1953-12-24	24.799999	24.799999	24.799999	24.799999	24.799999	1270000
1953-12-28	24.709999	24.709999	24.709999	24.709999	24.709999	1570000
1953-12-29	24.549999	24.549999	24.549999	24.549999	24.549999	2140000
1953-12-30	24.76	24.76	24.76	24.76	24.76	2050000
1953-12-31	24.809999	24.809999	24.809999	24.809999	24.809999	2490000
1954-01-04	24.950001	24.950001	24.950001	24.950001	24.950001	1310000
1954-01-05	25.1	25.1	25.1	25.1	25.1	1520000
1954-01-06	25.139999	25.139999	25.139999	25.139999	25.139999	1460000
1954-01-07	25.059999	25.059999	25.059999	25.059999	25.059999	1540000
1954-01-08	24.93	24.93	24.93	24.93	24.93	1260000
1954-01-11	24.799999	24.799999	24.799999	24.799999	24.799999	1220000
1954-01-12	24.93	24.93	24.93	24.93	24.93	1250000
1954-01-13	25.07	25.07	25.07	25.07	25.07	1420000
1954-01-14	25.190001	25.190001	25.190001	25.190001	25.190001	1530000
1954-01-15	25.43	25.43	25.43	25.43	25.43	2180000
1954-01-18	25.43	25.43	25.43	25.43	25.43	1580000
1954-01-19	25.68	25.68	25.68	25.68	25.68	1840000
1954-01-20	25.75	25.75	25.75	25.75	25.75	1960000
1954-01-21	25.790001	25.790001	25.790001	25.790001	25.790001	1780000
1954-01-22	25.85	25.85	25.85	25.85	25.85	1890000
1954-01-25	25.93	25.93	25.93	25.93	25.93	1860000
1954-01-26	26.09	26.09	26.09	26.09	26.09	2120000
1954-01-27	26.01	26.01	26.01	26.01	26.01	2020000
1954-01-28	26.02	26.02	26.02	26.02	26.02	1730000
1954-01-29	26.08	26.08	26.08	26.08	26.08	1950000
1954-02-01	25.99	25.99	25.99	25.99	25.99	1740000
1954-02-02	25.92	25.92	25.92	25.92	25.92	1420000
1954-02-03	26.01	26.01	26.01	26.01	26.01	1690000
1954-02-04	26.200001	26.200001	26.200001	26.200001	26.200001	2040000
1954-02-05	26.299999	26.299999	26.299999	26.299999	26.299999	2030000
1954-02-08	26.23	26.23	26.23	26.23	26.23	2180000
1954-02-09	26.17	26.17	26.17	26.17	26.17	1880000
1954-02-10	26.139999	26.139999	26.139999	26.139999	26.139999	1790000
1954-02-11	26.059999	26.059999	26.059999	26.059999	26.059999	1860000
1954-02-12	26.120001	26.120001	26.120001	26.120001	26.120001	1730000
1954-02-15	26.040001	26.040001	26.040001	26.040001	26.040001	2080000
1954-02-16	25.809999	25.809999	25.809999	25.809999	25.809999	1870000
1954-02-17	25.860001	25.860001	25.860001	25.860001	25.860001	1740000
1954-02-18	25.860001	25.860001	25.860001	25.860001	25.860001	1500000
1954-02-19	25.92	25.92	25.92	25.92	25.92	1510000
1954-02-23	25.83	25.83	25.83	25.83	25.83	1470000
1954-02-24	25.83	25.83	25.83	25.83	25.83	1350000
1954-02-25	25.91	25.91	25.91	25.91	25.91	1470000
1954-02-26	26.15	26.15	26.15	26.15	26.15	1910000
1954-03-01	26.25	26.25	26.25	26.25	26.25	2040000
1954-03-02	26.32	26.32	26.32	26.32	26.32	1980000
1954-03-03	26.32	26.32	26.32	26.32	26.32	2240000
1954-03-04	26.41	26.41	26.41	26.41	26.41	1830000
1954-03-05	26.52	26.52	26.52	26.52	26.52	2030000
1954-03-08	26.450001	26.450001	26.450001	26.450001	26.450001	1650000
1954-03-09	26.51	26.51	26.51	26.51	26.51	1630000
1954-03-10	26.57	26.57	26.57	26.57	26.57	1870000
1954-03-11	26.690001	26.690001	26.690001	26.690001	26.690001	2050000
1954-03-12	26.690001	26.690001	26.690001	26.690001	26.690001	1980000
1954-03-15	26.57	26.57	26.57	26.57	26.57	1680000
1954-03-16	26.559999	26.559999	26.559999	26.559999	26.559999	1540000
1954-03-17	26.620001	26.620001	26.620001	26.620001	26.620001	1740000
1954-03-18	26.73	26.73	26.73	26.73	26.73	2020000
1954-03-19	26.809999	26.809999	26.809999	26.809999	26.809999	1930000
1954-03-22	26.790001	26.790001	26.790001	26.790001	26.790001	1800000
1954-03-23	26.6	26.6	26.6	26.6	26.6	2180000
1954-03-24	26.469999	26.469999	26.469999	26.469999	26.469999	1900000
1954-03-25	26.42	26.42	26.42	26.42	26.42	1720000
1954-03-26	26.559999	26.559999	26.559999	26.559999	26.559999	1550000
1954-03-29	26.66	26.66	26.66	26.66	26.66	1870000
1954-03-30	26.690001	26.690001	26.690001	26.690001	26.690001	2130000
1954-03-31	26.940001	26.940001	26.940001	26.940001	26.940001	2690000
1954-04-01	27.17	27.17	27.17	27.17	27.17	2270000
1954-04-02	27.209999	27.209999	27.209999	27.209999	27.209999	1830000
1954-04-05	27.26	27.26	27.26	27.26	27.26	1710000
1954-04-06	27.01	27.01	27.01	27.01	27.01	2120000
1954-04-07	27.110001	27.110001	27.110001	27.110001	27.110001	1830000
1954-04-08	27.379999	27.379999	27.379999	27.379999	27.379999	2300000
1954-04-09	27.379999	27.379999	27.379999	27.379999	27.379999	2360000
1954-04-12	27.57	27.57	27.57	27.57	27.57	1790000
1954-04-13	27.639999	27.639999	27.639999	27.639999	27.639999	2020000
1954-04-14	27.85	27.85	27.85	27.85	27.85	2330000
1954-04-15	27.940001	27.940001	27.940001	27.940001	27.940001	2200000
1954-04-19	27.76	27.76	27.76	27.76	27.76	2430000
1954-04-20	27.75	27.75	27.75	27.75	27.75	1860000
1954-04-21	27.639999	27.639999	27.639999	27.639999	27.639999	1870000
1954-04-22	27.68	27.68	27.68	27.68	27.68	1750000
1954-04-23	27.780001	27.780001	27.780001	27.780001	27.780001	1990000
1954-04-26	27.879999	27.879999	27.879999	27.879999	27.879999	2150000
1954-04-27	27.709999	27.709999	27.709999	27.709999	27.709999	1970000
1954-04-28	27.76	27.76	27.76	27.76	27.76	2120000
1954-04-29	28.18	28.18	28.18	28.18	28.18	2150000
1954-04-30	28.26	28.26	28.26	28.26	28.26	2450000
1954-05-03	28.209999	28.209999	28.209999	28.209999	28.209999	1870000
1954-05-04	28.280001	28.280001	28.280001	28.280001	28.280001	1990000
1954-05-05	28.290001	28.290001	28.290001	28.290001	28.290001	2020000
1954-05-06	28.51	28.51	28.51	28.51	28.51	1980000
1954-05-07	28.65	28.65	28.65	28.65	28.65	2070000
1954-05-10	28.620001	28.620001	28.620001	28.620001	28.620001	1800000
1954-05-11	28.49	28.49	28.49	28.49	28.49	1770000
1954-05-12	28.719999	28.719999	28.719999	28.719999	28.719999	2210000
1954-05-13	28.559999	28.559999	28.559999	28.559999	28.559999	2340000
1954-05-14	28.799999	28.799999	28.799999	28.799999	28.799999	1970000
1954-05-17	28.84	28.84	28.84	28.84	28.84	2040000
1954-05-18	28.85	28.85	28.85	28.85	28.85	2250000
1954-05-19	28.719999	28.719999	28.719999	28.719999	28.719999	2170000
1954-05-20	28.82	28.82	28.82	28.82	28.82	2070000
1954-05-21	28.99	28.99	28.99	28.99	28.99	2620000
1954-05-24	29	29	29	29	29	2330000
1954-05-25	28.93	28.93	28.93	28.93	28.93	2050000
1954-05-26	29.17	29.17	29.17	29.17	29.17	2180000
1954-05-27	29.049999	29.049999	29.049999	29.049999	29.049999	2230000
1954-05-28	29.190001	29.190001	29.190001	29.190001	29.190001	1940000
1954-06-01	29.190001	29.190001	29.190001	29.190001	29.190001	1850000
1954-06-02	29.16	29.16	29.16	29.16	29.16	1930000
1954-06-03	29.15	29.15	29.15	29.15	29.15	1810000
1954-06-04	29.1	29.1	29.1	29.1	29.1	1720000
1954-06-07	28.99	28.99	28.99	28.99	28.99	1520000
1954-06-08	28.34	28.34	28.34	28.34	28.34	2540000
1954-06-09	28.15	28.15	28.15	28.15	28.15	2360000
1954-06-10	28.34	28.34	28.34	28.34	28.34	1610000
1954-06-11	28.58	28.58	28.58	28.58	28.58	1630000
1954-06-14	28.620001	28.620001	28.620001	28.620001	28.620001	1420000
1954-06-15	28.83	28.83	28.83	28.83	28.83	1630000
1954-06-16	29.040001	29.040001	29.040001	29.040001	29.040001	2070000
1954-06-17	28.959999	28.959999	28.959999	28.959999	28.959999	1810000
1954-06-18	29.040001	29.040001	29.040001	29.040001	29.040001	1580000
1954-06-21	29.059999	29.059999	29.059999	29.059999	29.059999	1820000
1954-06-22	29.08	29.08	29.08	29.08	29.08	2100000
1954-06-23	29.129999	29.129999	29.129999	29.129999	29.129999	2090000
1954-06-24	29.26	29.26	29.26	29.26	29.26	2260000
1954-06-25	29.200001	29.200001	29.200001	29.200001	29.200001	2060000
1954-06-28	29.280001	29.280001	29.280001	29.280001	29.280001	1890000
1954-06-29	29.43	29.43	29.43	29.43	29.43	2580000
1954-06-30	29.209999	29.209999	29.209999	29.209999	29.209999	1950000
1954-07-01	29.209999	29.209999	29.209999	29.209999	29.209999	1860000
1954-07-02	29.59	29.59	29.59	29.59	29.59	1980000
1954-07-06	29.92	29.92	29.92	29.92	29.92	2560000
1954-07-07	29.940001	29.940001	29.940001	29.940001	29.940001	2380000
1954-07-08	29.940001	29.940001	29.940001	29.940001	29.940001	2080000
1954-07-09	30.139999	30.139999	30.139999	30.139999	30.139999	2240000
1954-07-12	30.120001	30.120001	30.120001	30.120001	30.120001	2330000
1954-07-13	30.02	30.02	30.02	30.02	30.02	2430000
1954-07-14	30.09	30.09	30.09	30.09	30.09	2520000
1954-07-15	30.190001	30.190001	30.190001	30.190001	30.190001	3000000
1954-07-16	30.059999	30.059999	30.059999	30.059999	30.059999	2540000
1954-07-19	29.98	29.98	29.98	29.98	29.98	2370000
1954-07-20	29.84	29.84	29.84	29.84	29.84	2580000
1954-07-21	30.030001	30.030001	30.030001	30.030001	30.030001	2510000
1954-07-22	30.27	30.27	30.27	30.27	30.27	2890000
1954-07-23	30.309999	30.309999	30.309999	30.309999	30.309999	2520000
1954-07-26	30.34	30.34	30.34	30.34	30.34	2110000
1954-07-27	30.52	30.52	30.52	30.52	30.52	2690000
1954-07-28	30.58	30.58	30.58	30.58	30.58	2740000
1954-07-29	30.690001	30.690001	30.690001	30.690001	30.690001	2710000
1954-07-30	30.879999	30.879999	30.879999	30.879999	30.879999	2800000
1954-08-02	30.99	30.99	30.99	30.99	30.99	2850000
1954-08-03	30.93	30.93	30.93	30.93	30.93	2970000
1954-08-04	30.9	30.9	30.9	30.9	30.9	3620000
1954-08-05	30.77	30.77	30.77	30.77	30.77	3150000
1954-08-06	30.379999	30.379999	30.379999	30.379999	30.379999	3350000
1954-08-09	30.120001	30.120001	30.120001	30.120001	30.120001	2280000
1954-08-10	30.370001	30.370001	30.370001	30.370001	30.370001	2890000
1954-08-11	30.719999	30.719999	30.719999	30.719999	30.719999	3440000
1954-08-12	30.59	30.59	30.59	30.59	30.59	2680000
1954-08-13	30.719999	30.719999	30.719999	30.719999	30.719999	2500000
1954-08-16	31.049999	31.049999	31.049999	31.049999	31.049999	2760000
1954-08-17	31.120001	31.120001	31.120001	31.120001	31.120001	2900000
1954-08-18	31.09	31.09	31.09	31.09	31.09	2390000
1954-08-19	31.16	31.16	31.16	31.16	31.16	2320000
1954-08-20	31.209999	31.209999	31.209999	31.209999	31.209999	2110000
1954-08-23	31	31	31	31	31	2020000
1954-08-24	30.870001	30.870001	30.870001	30.870001	30.870001	2000000
1954-08-25	30.65	30.65	30.65	30.65	30.65	2280000
1954-08-26	30.57	30.57	30.57	30.57	30.57	2060000
1954-08-27	30.66	30.66	30.66	30.66	30.66	1740000
1954-08-30	30.35	30.35	30.35	30.35	30.35	1950000
1954-08-31	29.83	29.83	29.83	29.83	29.83	2640000
1954-09-01	30.040001	30.040001	30.040001	30.040001	30.040001	1790000
1954-09-02	30.27	30.27	30.27	30.27	30.27	1600000
1954-09-03	30.5	30.5	30.5	30.5	30.5	1630000
1954-09-07	30.66	30.66	30.66	30.66	30.66	1860000
1954-09-08	30.68	30.68	30.68	30.68	30.68	1970000
1954-09-09	30.73	30.73	30.73	30.73	30.73	1700000
1954-09-10	30.84	30.84	30.84	30.84	30.84	1870000
1954-09-13	31.120001	31.120001	31.120001	31.120001	31.120001	2030000
1954-09-14	31.280001	31.280001	31.280001	31.280001	31.280001	2120000
1954-09-15	31.290001	31.290001	31.290001	31.290001	31.290001	2110000
1954-09-16	31.459999	31.459999	31.459999	31.459999	31.459999	1880000
1954-09-17	31.709999	31.709999	31.709999	31.709999	31.709999	2250000
1954-09-20	31.57	31.57	31.57	31.57	31.57	2060000
1954-09-21	31.790001	31.790001	31.790001	31.790001	31.790001	1770000
1954-09-22	32	32	32	32	32	2260000
1954-09-23	32.18	32.18	32.18	32.18	32.18	2340000
1954-09-24	32.400002	32.400002	32.400002	32.400002	32.400002	2340000
1954-09-27	32.529999	32.529999	32.529999	32.529999	32.529999	2190000
1954-09-28	32.689999	32.689999	32.689999	32.689999	32.689999	1800000
1954-09-29	32.5	32.5	32.5	32.5	32.5	1810000
1954-09-30	32.310001	32.310001	32.310001	32.310001	32.310001	1840000
1954-10-01	32.290001	32.290001	32.290001	32.290001	32.290001	1850000
1954-10-04	32.470001	32.470001	32.470001	32.470001	32.470001	2000000
1954-10-05	32.630001	32.630001	32.630001	32.630001	32.630001	2300000
1954-10-06	32.759998	32.759998	32.759998	32.759998	32.759998	2570000
1954-10-07	32.689999	32.689999	32.689999	32.689999	32.689999	1810000
1954-10-08	32.669998	32.669998	32.669998	32.669998	32.669998	2120000
1954-10-11	32.41	32.41	32.41	32.41	32.41	2100000
1954-10-12	32.279999	32.279999	32.279999	32.279999	32.279999	1620000
1954-10-13	32.27	32.27	32.27	32.27	32.27	2070000
1954-10-14	31.879999	31.879999	31.879999	31.879999	31.879999	2540000
1954-10-15	31.709999	31.709999	31.709999	31.709999	31.709999	2250000
1954-10-18	31.83	31.83	31.83	31.83	31.83	1790000
1954-10-19	31.91	31.91	31.91	31.91	31.91	1900000
1954-10-20	32.169998	32.169998	32.169998	32.169998	32.169998	2380000
1954-10-21	32.130001	32.130001	32.130001	32.130001	32.130001	2320000
1954-10-22	32.130001	32.130001	32.130001	32.130001	32.130001	2080000
1954-10-25	31.959999	31.959999	31.959999	31.959999	31.959999	2340000
1954-10-26	31.940001	31.940001	31.940001	31.940001	31.940001	2010000
1954-10-27	32.02	32.02	32.02	32.02	32.02	2030000
1954-10-28	31.879999	31.879999	31.879999	31.879999	31.879999	2190000
1954-10-29	31.68	31.68	31.68	31.68	31.68	1900000
1954-11-01	31.790001	31.790001	31.790001	31.790001	31.790001	1790000
1954-11-03	32.439999	32.439999	32.439999	32.439999	32.439999	2700000
1954-11-04	32.82	32.82	32.82	32.82	32.82	3140000
1954-11-05	32.709999	32.709999	32.709999	32.709999	32.709999	2950000
1954-11-08	33.02	33.02	33.02	33.02	33.02	3180000
1954-11-09	33.150002	33.150002	33.150002	33.150002	33.150002	3240000
1954-11-10	33.18	33.18	33.18	33.18	33.18	2070000
1954-11-11	33.470001	33.470001	33.470001	33.470001	33.470001	2960000
1954-11-12	33.540001	33.540001	33.540001	33.540001	33.540001	3720000
1954-11-15	33.470001	33.470001	33.470001	33.470001	33.470001	3080000
1954-11-16	33.57	33.57	33.57	33.57	33.57	3260000
1954-11-17	33.630001	33.630001	33.630001	33.630001	33.630001	3830000
1954-11-18	33.439999	33.439999	33.439999	33.439999	33.439999	3530000
1954-11-19	33.450001	33.450001	33.450001	33.450001	33.450001	3130000
1954-11-22	33.580002	33.580002	33.580002	33.580002	33.580002	3000000
1954-11-23	34.029999	34.029999	34.029999	34.029999	34.029999	3690000
1954-11-24	34.220001	34.220001	34.220001	34.220001	34.220001	3990000
1954-11-26	34.549999	34.549999	34.549999	34.549999	34.549999	3010000
1954-11-29	34.540001	34.540001	34.540001	34.540001	34.540001	3300000
1954-11-30	34.240002	34.240002	34.240002	34.240002	34.240002	3440000
1954-12-01	33.990002	33.990002	33.990002	33.990002	33.990002	3100000
1954-12-02	34.18	34.18	34.18	34.18	34.18	3190000
1954-12-03	34.490002	34.490002	34.490002	34.490002	34.490002	3790000
1954-12-06	34.759998	34.759998	34.759998	34.759998	34.759998	3960000
1954-12-07	34.919998	34.919998	34.919998	34.919998	34.919998	3820000
1954-12-08	34.860001	34.860001	34.860001	34.860001	34.860001	4150000
1954-12-09	34.689999	34.689999	34.689999	34.689999	34.689999	3300000
1954-12-10	34.560001	34.560001	34.560001	34.560001	34.560001	3250000
1954-12-13	34.59	34.59	34.59	34.59	34.59	2750000
1954-12-14	34.349998	34.349998	34.349998	34.349998	34.349998	2650000
1954-12-15	34.560001	34.560001	34.560001	34.560001	34.560001	2740000
1954-12-16	34.93	34.93	34.93	34.93	34.93	3390000
1954-12-17	35.919998	35.919998	35.919998	35.919998	35.919998	3730000
1954-12-20	35.330002	35.330002	35.330002	35.330002	35.330002	3770000
1954-12-21	35.380001	35.380001	35.380001	35.380001	35.380001	3630000
1954-12-22	35.34	35.34	35.34	35.34	35.34	3460000
1954-12-23	35.369999	35.369999	35.369999	35.369999	35.369999	3310000
1954-12-27	35.07	35.07	35.07	35.07	35.07	2970000
1954-12-28	35.43	35.43	35.43	35.43	35.43	3660000
1954-12-29	35.740002	35.740002	35.740002	35.740002	35.740002	4430000
1954-12-30	35.740002	35.740002	35.740002	35.740002	35.740002	3590000
1954-12-31	35.98	35.98	35.98	35.98	35.98	3840000
1955-01-03	36.75	36.75	36.75	36.75	36.75	4570000
1955-01-04	36.419998	36.419998	36.419998	36.419998	36.419998	4420000
1955-01-05	35.52	35.52	35.52	35.52	35.52	4640000
1955-01-06	35.040001	35.040001	35.040001	35.040001	35.040001	5300000
1955-01-07	35.330002	35.330002	35.330002	35.330002	35.330002	4030000
1955-01-10	35.790001	35.790001	35.790001	35.790001	35.790001	4300000
1955-01-11	35.68	35.68	35.68	35.68	35.68	3680000
1955-01-12	35.580002	35.580002	35.580002	35.580002	35.580002	3400000
1955-01-13	35.43	35.43	35.43	35.43	35.43	3350000
1955-01-14	35.279999	35.279999	35.279999	35.279999	35.279999	2630000
1955-01-17	34.580002	34.580002	34.580002	34.580002	34.580002	3360000
1955-01-18	34.799999	34.799999	34.799999	34.799999	34.799999	3020000
1955-01-19	34.959999	34.959999	34.959999	34.959999	34.959999	2760000
1955-01-20	35.130001	35.130001	35.130001	35.130001	35.130001	2210000
1955-01-21	35.439999	35.439999	35.439999	35.439999	35.439999	2690000
1955-01-24	35.52	35.52	35.52	35.52	35.52	2910000
1955-01-25	35.509998	35.509998	35.509998	35.509998	35.509998	3230000
1955-01-26	35.950001	35.950001	35.950001	35.950001	35.950001	3860000
1955-01-27	35.990002	35.990002	35.990002	35.990002	35.990002	3500000
1955-01-28	36.189999	36.189999	36.189999	36.189999	36.189999	3290000
1955-01-31	36.630001	36.630001	36.630001	36.630001	36.630001	3500000
1955-02-01	36.720001	36.720001	36.720001	36.720001	36.720001	3320000
1955-02-02	36.610001	36.610001	36.610001	36.610001	36.610001	3210000
1955-02-03	36.439999	36.439999	36.439999	36.439999	36.439999	2890000
1955-02-04	36.959999	36.959999	36.959999	36.959999	36.959999	3370000
1955-02-07	36.959999	36.959999	36.959999	36.959999	36.959999	3610000
1955-02-08	36.459999	36.459999	36.459999	36.459999	36.459999	3400000
1955-02-09	36.75	36.75	36.75	36.75	36.75	3360000
1955-02-10	37.080002	37.080002	37.080002	37.080002	37.080002	3460000
1955-02-11	37.150002	37.150002	37.150002	37.150002	37.150002	3260000
1955-02-14	36.889999	36.889999	36.889999	36.889999	36.889999	2950000
1955-02-15	36.889999	36.889999	36.889999	36.889999	36.889999	3510000
1955-02-16	36.77	36.77	36.77	36.77	36.77	3660000
1955-02-17	36.84	36.84	36.84	36.84	36.84	3030000
1955-02-18	36.889999	36.889999	36.889999	36.889999	36.889999	3660000
1955-02-21	36.849998	36.849998	36.849998	36.849998	36.849998	3010000
1955-02-23	36.82	36.82	36.82	36.82	36.82	3030000
1955-02-24	36.619999	36.619999	36.619999	36.619999	36.619999	2920000
1955-02-25	36.57	36.57	36.57	36.57	36.57	2540000
1955-02-28	36.759998	36.759998	36.759998	36.759998	36.759998	2620000
1955-03-01	36.830002	36.830002	36.830002	36.830002	36.830002	2830000
1955-03-02	37.150002	37.150002	37.150002	37.150002	37.150002	3370000
1955-03-03	37.290001	37.290001	37.290001	37.290001	37.290001	3330000
1955-03-04	37.52	37.52	37.52	37.52	37.52	2770000
1955-03-07	37.279999	37.279999	37.279999	37.279999	37.279999	2630000
1955-03-08	36.580002	36.580002	36.580002	36.580002	36.580002	3160000
1955-03-09	36.220001	36.220001	36.220001	36.220001	36.220001	3590000
1955-03-10	36.450001	36.450001	36.450001	36.450001	36.450001	2760000
1955-03-11	35.82	35.82	35.82	35.82	35.82	3040000
1955-03-14	34.959999	34.959999	34.959999	34.959999	34.959999	4220000
1955-03-15	35.709999	35.709999	35.709999	35.709999	35.709999	3160000
1955-03-16	35.98	35.98	35.98	35.98	35.98	2900000
1955-03-17	36.119999	36.119999	36.119999	36.119999	36.119999	2200000
1955-03-18	36.18	36.18	36.18	36.18	36.18	2050000
1955-03-21	35.950001	35.950001	35.950001	35.950001	35.950001	2020000
1955-03-22	36.169998	36.169998	36.169998	36.169998	36.169998	1910000
1955-03-23	36.639999	36.639999	36.639999	36.639999	36.639999	2730000
1955-03-24	36.93	36.93	36.93	36.93	36.93	3170000
1955-03-25	36.959999	36.959999	36.959999	36.959999	36.959999	2540000
1955-03-28	36.830002	36.830002	36.830002	36.830002	36.830002	2540000
1955-03-29	36.849998	36.849998	36.849998	36.849998	36.849998	2770000
1955-03-30	36.52	36.52	36.52	36.52	36.52	3410000
1955-03-31	36.580002	36.580002	36.580002	36.580002	36.580002	2680000
1955-04-01	36.950001	36.950001	36.950001	36.950001	36.950001	2660000
1955-04-04	36.830002	36.830002	36.830002	36.830002	36.830002	2500000
1955-04-05	36.98	36.98	36.98	36.98	36.98	2100000
1955-04-06	37.169998	37.169998	37.169998	37.169998	37.169998	2500000
1955-04-07	37.34	37.34	37.34	37.34	37.34	2330000
1955-04-11	37.439999	37.439999	37.439999	37.439999	37.439999	2680000
1955-04-12	37.66	37.66	37.66	37.66	37.66	2770000
1955-04-13	37.709999	37.709999	37.709999	37.709999	37.709999	2820000
1955-04-14	37.790001	37.790001	37.790001	37.790001	37.790001	2890000
1955-04-15	37.959999	37.959999	37.959999	37.959999	37.959999	3180000
1955-04-18	38.27	38.27	38.27	38.27	38.27	3080000
1955-04-19	38.220001	38.220001	38.220001	38.220001	38.220001	2700000
1955-04-20	38.279999	38.279999	38.279999	38.279999	38.279999	3090000
1955-04-21	38.32	38.32	38.32	38.32	38.32	2810000
1955-04-22	38.009998	38.009998	38.009998	38.009998	38.009998	2800000
1955-04-25	38.110001	38.110001	38.110001	38.110001	38.110001	2720000
1955-04-26	38.310001	38.310001	38.310001	38.310001	38.310001	2720000
1955-04-27	38.110001	38.110001	38.110001	38.110001	38.110001	2660000
1955-04-28	37.68	37.68	37.68	37.68	37.68	2550000
1955-04-29	37.959999	37.959999	37.959999	37.959999	37.959999	2230000
1955-05-02	38.040001	38.040001	38.040001	38.040001	38.040001	2220000
1955-05-03	37.700001	37.700001	37.700001	37.700001	37.700001	2630000
1955-05-04	37.639999	37.639999	37.639999	37.639999	37.639999	2220000
1955-05-05	37.82	37.82	37.82	37.82	37.82	2270000
1955-05-06	37.889999	37.889999	37.889999	37.889999	37.889999	2250000
1955-05-09	37.93	37.93	37.93	37.93	37.93	2090000
1955-05-10	37.849998	37.849998	37.849998	37.849998	37.849998	2150000
1955-05-11	37.419998	37.419998	37.419998	37.419998	37.419998	2120000
1955-05-12	37.200001	37.200001	37.200001	37.200001	37.200001	2830000
1955-05-13	37.439999	37.439999	37.439999	37.439999	37.439999	1860000
1955-05-16	37.02	37.02	37.02	37.02	37.02	2160000
1955-05-17	36.970001	36.970001	36.970001	36.970001	36.970001	1900000
1955-05-18	37.279999	37.279999	37.279999	37.279999	37.279999	2010000
1955-05-19	37.490002	37.490002	37.490002	37.490002	37.490002	2380000
1955-05-20	37.740002	37.740002	37.740002	37.740002	37.740002	2240000
1955-05-23	37.48	37.48	37.48	37.48	37.48	1900000
1955-05-24	37.459999	37.459999	37.459999	37.459999	37.459999	1650000
1955-05-25	37.599998	37.599998	37.599998	37.599998	37.599998	2100000
1955-05-26	37.849998	37.849998	37.849998	37.849998	37.849998	2260000
1955-05-27	37.93	37.93	37.93	37.93	37.93	2220000
1955-05-31	37.91	37.91	37.91	37.91	37.91	1990000
1955-06-01	37.959999	37.959999	37.959999	37.959999	37.959999	2510000
1955-06-02	38.009998	38.009998	38.009998	38.009998	38.009998	2610000
1955-06-03	38.369999	38.369999	38.369999	38.369999	38.369999	2590000
1955-06-06	39.689999	39.689999	39.689999	39.689999	39.689999	2560000
1955-06-07	39.959999	39.959999	39.959999	39.959999	39.959999	3230000
1955-06-08	39.220001	39.220001	39.220001	39.220001	39.220001	3300000
1955-06-09	39.009998	39.009998	39.009998	39.009998	39.009998	2960000
1955-06-10	39.25	39.25	39.25	39.25	39.25	2470000
1955-06-13	39.619999	39.619999	39.619999	39.619999	39.619999	2770000
1955-06-14	39.669998	39.669998	39.669998	39.669998	39.669998	2860000
1955-06-15	39.889999	39.889999	39.889999	39.889999	39.889999	2650000
1955-06-16	39.959999	39.959999	39.959999	39.959999	39.959999	2760000
1955-06-17	40.099998	40.099998	40.099998	40.099998	40.099998	2340000
1955-06-20	40.139999	40.139999	40.139999	40.139999	40.139999	2490000
1955-06-21	40.509998	40.509998	40.509998	40.509998	40.509998	2720000
1955-06-22	40.599998	40.599998	40.599998	40.599998	40.599998	3010000
1955-06-23	40.75	40.75	40.75	40.75	40.75	2900000
1955-06-24	40.959999	40.959999	40.959999	40.959999	40.959999	2410000
1955-06-27	40.990002	40.990002	40.990002	40.990002	40.990002	2250000
1955-06-28	40.77	40.77	40.77	40.77	40.77	2180000
1955-06-29	40.790001	40.790001	40.790001	40.790001	40.790001	2180000
1955-06-30	41.029999	41.029999	41.029999	41.029999	41.029999	2370000
1955-07-01	41.189999	41.189999	41.189999	41.189999	41.189999	2540000
1955-07-05	41.689999	41.689999	41.689999	41.689999	41.689999	2680000
1955-07-06	43.18	43.18	43.18	43.18	43.18	3140000
1955-07-07	42.580002	42.580002	42.580002	42.580002	42.580002	3300000
1955-07-08	42.639999	42.639999	42.639999	42.639999	42.639999	2450000
1955-07-11	42.75	42.75	42.75	42.75	42.75	2420000
1955-07-12	42.75	42.75	42.75	42.75	42.75	2630000
1955-07-13	42.240002	42.240002	42.240002	42.240002	42.240002	2360000
1955-07-14	42.25	42.25	42.25	42.25	42.25	1980000
1955-07-15	42.400002	42.400002	42.400002	42.400002	42.400002	2230000
1955-07-18	42.360001	42.360001	42.360001	42.360001	42.360001	2160000
1955-07-19	42.099998	42.099998	42.099998	42.099998	42.099998	2300000
1955-07-20	42.23	42.23	42.23	42.23	42.23	2080000
1955-07-21	42.639999	42.639999	42.639999	42.639999	42.639999	2530000
1955-07-22	43	43	43	43	43	2500000
1955-07-25	43.48	43.48	43.48	43.48	43.48	2500000
1955-07-26	43.580002	43.580002	43.580002	43.580002	43.580002	2340000
1955-07-27	43.759998	43.759998	43.759998	43.759998	43.759998	2170000
1955-07-28	43.5	43.5	43.5	43.5	43.5	2090000
1955-07-29	43.52	43.52	43.52	43.52	43.52	2070000
1955-08-01	42.93	42.93	42.93	42.93	42.93	2190000
1955-08-02	43.029999	43.029999	43.029999	43.029999	43.029999	2260000
1955-08-03	43.09	43.09	43.09	43.09	43.09	2190000
1955-08-04	42.360001	42.360001	42.360001	42.360001	42.360001	2210000
1955-08-05	42.560001	42.560001	42.560001	42.560001	42.560001	1690000
1955-08-08	42.310001	42.310001	42.310001	42.310001	42.310001	1730000
1955-08-09	41.75	41.75	41.75	41.75	41.75	2240000
1955-08-10	41.740002	41.740002	41.740002	41.740002	41.740002	1580000
1955-08-11	42.130001	42.130001	42.130001	42.130001	42.130001	1620000
1955-08-12	42.209999	42.209999	42.209999	42.209999	42.209999	1530000
1955-08-15	42.169998	42.169998	42.169998	42.169998	42.169998	1230000
1955-08-16	41.860001	41.860001	41.860001	41.860001	41.860001	1520000
1955-08-17	41.900002	41.900002	41.900002	41.900002	41.900002	1570000
1955-08-18	41.84	41.84	41.84	41.84	41.84	1560000
1955-08-19	42.02	42.02	42.02	42.02	42.02	1400000
1955-08-22	41.98	41.98	41.98	41.98	41.98	1430000
1955-08-23	42.549999	42.549999	42.549999	42.549999	42.549999	1890000
1955-08-24	42.610001	42.610001	42.610001	42.610001	42.610001	2140000
1955-08-25	42.799999	42.799999	42.799999	42.799999	42.799999	2120000
1955-08-26	42.990002	42.990002	42.990002	42.990002	42.990002	2200000
1955-08-29	42.959999	42.959999	42.959999	42.959999	42.959999	1910000
1955-08-30	42.919998	42.919998	42.919998	42.919998	42.919998	1740000
1955-08-31	43.18	43.18	43.18	43.18	43.18	1850000
1955-09-01	43.369999	43.369999	43.369999	43.369999	43.369999	1860000
1955-09-02	43.599998	43.599998	43.599998	43.599998	43.599998	1700000
1955-09-06	43.860001	43.860001	43.860001	43.860001	43.860001	2360000
1955-09-07	43.849998	43.849998	43.849998	43.849998	43.849998	2380000
1955-09-08	43.880001	43.880001	43.880001	43.880001	43.880001	2470000
1955-09-09	43.889999	43.889999	43.889999	43.889999	43.889999	2480000
1955-09-12	44.189999	44.189999	44.189999	44.189999	44.189999	2520000
1955-09-13	44.799999	44.799999	44.799999	44.799999	44.799999	2580000
1955-09-14	44.990002	44.990002	44.990002	44.990002	44.990002	2570000
1955-09-15	44.75	44.75	44.75	44.75	44.75	2890000
1955-09-16	45.09	45.09	45.09	45.09	45.09	2540000
1955-09-19	45.16	45.16	45.16	45.16	45.16	2390000
1955-09-20	45.130001	45.130001	45.130001	45.130001	45.130001	2090000
1955-09-21	45.389999	45.389999	45.389999	45.389999	45.389999	2460000
1955-09-22	45.389999	45.389999	45.389999	45.389999	45.389999	2550000
1955-09-23	45.630001	45.630001	45.630001	45.630001	45.630001	2540000
1955-09-26	42.610001	42.610001	42.610001	42.610001	42.610001	7720000
1955-09-27	43.580002	43.580002	43.580002	43.580002	43.580002	5500000
1955-09-28	44.310001	44.310001	44.310001	44.310001	44.310001	3780000
1955-09-29	44.029999	44.029999	44.029999	44.029999	44.029999	2560000
1955-09-30	43.669998	43.669998	43.669998	43.669998	43.669998	2140000
1955-10-03	42.490002	42.490002	42.490002	42.490002	42.490002	2720000
1955-10-04	42.82	42.82	42.82	42.82	42.82	2020000
1955-10-05	42.990002	42.990002	42.990002	42.990002	42.990002	1920000
1955-10-06	42.700001	42.700001	42.700001	42.700001	42.700001	1690000
1955-10-07	42.380001	42.380001	42.380001	42.380001	42.380001	2150000
1955-10-10	41.150002	41.150002	41.150002	41.150002	41.150002	3100000
1955-10-11	40.799999	40.799999	40.799999	40.799999	40.799999	3590000
1955-10-12	41.52	41.52	41.52	41.52	41.52	1900000
1955-10-13	41.389999	41.389999	41.389999	41.389999	41.389999	1980000
1955-10-14	41.220001	41.220001	41.220001	41.220001	41.220001	1640000
1955-10-17	41.349998	41.349998	41.349998	41.349998	41.349998	1480000
1955-10-18	41.650002	41.650002	41.650002	41.650002	41.650002	1550000
1955-10-19	42.07	42.07	42.07	42.07	42.07	1760000
1955-10-20	42.59	42.59	42.59	42.59	42.59	2160000
1955-10-21	42.59	42.59	42.59	42.59	42.59	1710000
1955-10-24	42.91	42.91	42.91	42.91	42.91	1820000
1955-10-25	42.630001	42.630001	42.630001	42.630001	42.630001	1950000
1955-10-26	42.290001	42.290001	42.290001	42.290001	42.290001	1660000
1955-10-27	42.34	42.34	42.34	42.34	42.34	1830000
1955-10-28	42.369999	42.369999	42.369999	42.369999	42.369999	1720000
1955-10-31	42.34	42.34	42.34	42.34	42.34	1800000
1955-11-01	42.279999	42.279999	42.279999	42.279999	42.279999	1590000
1955-11-02	42.349998	42.349998	42.349998	42.349998	42.349998	1610000
1955-11-03	43.240002	43.240002	43.240002	43.240002	43.240002	2260000
1955-11-04	43.959999	43.959999	43.959999	43.959999	43.959999	2430000
1955-11-07	44.150002	44.150002	44.150002	44.150002	44.150002	2230000
1955-11-09	44.610001	44.610001	44.610001	44.610001	44.610001	2580000
1955-11-10	44.720001	44.720001	44.720001	44.720001	44.720001	2550000
1955-11-11	45.240002	45.240002	45.240002	45.240002	45.240002	2000000
1955-11-14	46.41	46.41	46.41	46.41	46.41	2760000
1955-11-15	46.209999	46.209999	46.209999	46.209999	46.209999	2560000
1955-11-16	45.91	45.91	45.91	45.91	45.91	2460000
1955-11-17	45.59	45.59	45.59	45.59	45.59	2310000
1955-11-18	45.540001	45.540001	45.540001	45.540001	45.540001	2320000
1955-11-21	45.220001	45.220001	45.220001	45.220001	45.220001	1960000
1955-11-22	45.66	45.66	45.66	45.66	45.66	2270000
1955-11-23	45.720001	45.720001	45.720001	45.720001	45.720001	2550000
1955-11-25	45.68	45.68	45.68	45.68	45.68	2190000
1955-11-28	45.380001	45.380001	45.380001	45.380001	45.380001	2460000
1955-11-29	45.560001	45.560001	45.560001	45.560001	45.560001	2370000
1955-11-30	45.509998	45.509998	45.509998	45.509998	45.509998	2900000
1955-12-01	45.349998	45.349998	45.349998	45.349998	45.349998	2370000
1955-12-02	45.439999	45.439999	45.439999	45.439999	45.439999	2400000
1955-12-05	45.700001	45.700001	45.700001	45.700001	45.700001	2440000
1955-12-06	45.700001	45.700001	45.700001	45.700001	45.700001	2540000
1955-12-07	45.549999	45.549999	45.549999	45.549999	45.549999	2480000
1955-12-08	45.82	45.82	45.82	45.82	45.82	2970000
1955-12-09	45.889999	45.889999	45.889999	45.889999	45.889999	2660000
1955-12-12	45.419998	45.419998	45.419998	45.419998	45.419998	2510000
1955-12-13	45.450001	45.450001	45.450001	45.450001	45.450001	2430000
1955-12-14	45.07	45.07	45.07	45.07	45.07	2670000
1955-12-15	45.060001	45.060001	45.060001	45.060001	45.060001	2260000
1955-12-16	45.130001	45.130001	45.130001	45.130001	45.130001	2310000
1955-12-19	45.02	45.02	45.02	45.02	45.02	2380000
1955-12-20	44.950001	44.950001	44.950001	44.950001	44.950001	2280000
1955-12-21	45.84	45.84	45.84	45.84	45.84	2540000
1955-12-22	45.41	45.41	45.41	45.41	45.41	2650000
1955-12-23	45.5	45.5	45.5	45.5	45.5	2090000
1955-12-27	45.220001	45.220001	45.220001	45.220001	45.220001	2010000
1955-12-28	45.049999	45.049999	45.049999	45.049999	45.049999	1990000
1955-12-29	45.150002	45.150002	45.150002	45.150002	45.150002	2190000
1955-12-30	45.48	45.48	45.48	45.48	45.48	2820000
1956-01-03	45.16	45.16	45.16	45.16	45.16	2390000
1956-01-04	45	45	45	45	45	2290000
1956-01-05	44.950001	44.950001	44.950001	44.950001	44.950001	2110000
1956-01-06	45.139999	45.139999	45.139999	45.139999	45.139999	2570000
1956-01-09	44.509998	44.509998	44.509998	44.509998	44.509998	2700000
1956-01-10	44.16	44.16	44.16	44.16	44.16	2640000
1956-01-11	44.380001	44.380001	44.380001	44.380001	44.380001	2310000
1956-01-12	44.75	44.75	44.75	44.75	44.75	2330000
1956-01-13	44.669998	44.669998	44.669998	44.669998	44.669998	2120000
1956-01-16	44.139999	44.139999	44.139999	44.139999	44.139999	2260000
1956-01-17	44.470001	44.470001	44.470001	44.470001	44.470001	2050000
1956-01-18	44.169998	44.169998	44.169998	44.169998	44.169998	2110000
1956-01-19	43.720001	43.720001	43.720001	43.720001	43.720001	2500000
1956-01-20	43.220001	43.220001	43.220001	43.220001	43.220001	2430000
1956-01-23	43.110001	43.110001	43.110001	43.110001	43.110001	2720000
1956-01-24	43.650002	43.650002	43.650002	43.650002	43.650002	2160000
1956-01-25	43.720001	43.720001	43.720001	43.720001	43.720001	1950000
1956-01-26	43.459999	43.459999	43.459999	43.459999	43.459999	1840000
1956-01-27	43.349998	43.349998	43.349998	43.349998	43.349998	1950000
1956-01-30	43.5	43.5	43.5	43.5	43.5	1830000
1956-01-31	43.82	43.82	43.82	43.82	43.82	1900000
1956-02-01	44.029999	44.029999	44.029999	44.029999	44.029999	2010000
1956-02-02	44.220001	44.220001	44.220001	44.220001	44.220001	1900000
1956-02-03	44.779999	44.779999	44.779999	44.779999	44.779999	2110000
1956-02-06	44.810001	44.810001	44.810001	44.810001	44.810001	2230000
1956-02-07	44.599998	44.599998	44.599998	44.599998	44.599998	2060000
1956-02-08	44.16	44.16	44.16	44.16	44.16	2170000
1956-02-09	43.66	43.66	43.66	43.66	43.66	2080000
1956-02-10	43.639999	43.639999	43.639999	43.639999	43.639999	1770000
1956-02-13	43.580002	43.580002	43.580002	43.580002	43.580002	1420000
1956-02-14	43.419998	43.419998	43.419998	43.419998	43.419998	1590000
1956-02-15	44.040001	44.040001	44.040001	44.040001	44.040001	3000000
1956-02-16	43.82	43.82	43.82	43.82	43.82	1750000
1956-02-17	44.52	44.52	44.52	44.52	44.52	2840000
1956-02-20	44.450001	44.450001	44.450001	44.450001	44.450001	2530000
1956-02-21	44.560001	44.560001	44.560001	44.560001	44.560001	2240000
1956-02-23	44.950001	44.950001	44.950001	44.950001	44.950001	2900000
1956-02-24	45.32	45.32	45.32	45.32	45.32	2890000
1956-02-27	45.27	45.27	45.27	45.27	45.27	2440000
1956-02-28	45.43	45.43	45.43	45.43	45.43	2540000
1956-02-29	45.34	45.34	45.34	45.34	45.34	3900000
1956-03-01	45.540001	45.540001	45.540001	45.540001	45.540001	2410000
1956-03-02	45.810001	45.810001	45.810001	45.810001	45.810001	2860000
1956-03-05	46.060001	46.060001	46.060001	46.060001	46.060001	3090000
1956-03-06	46.040001	46.040001	46.040001	46.040001	46.040001	2770000
1956-03-07	46.009998	46.009998	46.009998	46.009998	46.009998	2380000
1956-03-08	46.119999	46.119999	46.119999	46.119999	46.119999	2500000
1956-03-09	46.700001	46.700001	46.700001	46.700001	46.700001	3430000
1956-03-12	47.130001	47.130001	47.130001	47.130001	47.130001	3110000
1956-03-13	47.060001	47.060001	47.060001	47.060001	47.060001	2790000
1956-03-14	47.529999	47.529999	47.529999	47.529999	47.529999	3140000
1956-03-15	47.990002	47.990002	47.990002	47.990002	47.990002	3270000
1956-03-16	48.139999	48.139999	48.139999	48.139999	48.139999	3120000
1956-03-19	48.59	48.59	48.59	48.59	48.59	2570000
1956-03-20	48.869999	48.869999	48.869999	48.869999	48.869999	2960000
1956-03-21	48.23	48.23	48.23	48.23	48.23	2930000
1956-03-22	48.720001	48.720001	48.720001	48.720001	48.720001	2650000
1956-03-23	48.830002	48.830002	48.830002	48.830002	48.830002	2980000
1956-03-26	48.619999	48.619999	48.619999	48.619999	48.619999	2720000
1956-03-27	48.25	48.25	48.25	48.25	48.25	2540000
1956-03-28	48.509998	48.509998	48.509998	48.509998	48.509998	2610000
1956-03-29	48.48	48.48	48.48	48.48	48.48	3480000
1956-04-02	48.700001	48.700001	48.700001	48.700001	48.700001	3120000
1956-04-03	48.529999	48.529999	48.529999	48.529999	48.529999	2760000
1956-04-04	48.799999	48.799999	48.799999	48.799999	48.799999	2760000
1956-04-05	48.57	48.57	48.57	48.57	48.57	2950000
1956-04-06	48.849998	48.849998	48.849998	48.849998	48.849998	2600000
1956-04-09	48.610001	48.610001	48.610001	48.610001	48.610001	2760000
1956-04-10	47.93	47.93	47.93	47.93	47.93	2590000
1956-04-11	48.310001	48.310001	48.310001	48.310001	48.310001	2440000
1956-04-12	48.02	48.02	48.02	48.02	48.02	2700000
1956-04-13	47.950001	47.950001	47.950001	47.950001	47.950001	2450000
1956-04-16	47.959999	47.959999	47.959999	47.959999	47.959999	2310000
1956-04-17	47.93	47.93	47.93	47.93	47.93	2330000
1956-04-18	47.740002	47.740002	47.740002	47.740002	47.740002	2470000
1956-04-19	47.57	47.57	47.57	47.57	47.57	2210000
1956-04-20	47.759998	47.759998	47.759998	47.759998	47.759998	2320000
1956-04-23	47.650002	47.650002	47.650002	47.650002	47.650002	2440000
1956-04-24	47.259998	47.259998	47.259998	47.259998	47.259998	2500000
1956-04-25	47.09	47.09	47.09	47.09	47.09	2270000
1956-04-26	47.490002	47.490002	47.490002	47.490002	47.490002	2630000
1956-04-27	47.990002	47.990002	47.990002	47.990002	47.990002	2760000
1956-04-30	48.380001	48.380001	48.380001	48.380001	48.380001	2730000
1956-05-01	48.16	48.16	48.16	48.16	48.16	2500000
1956-05-02	48.169998	48.169998	48.169998	48.169998	48.169998	2440000
1956-05-03	48.34	48.34	48.34	48.34	48.34	2640000
1956-05-04	48.509998	48.509998	48.509998	48.509998	48.509998	2860000
1956-05-07	48.220001	48.220001	48.220001	48.220001	48.220001	2550000
1956-05-08	48.02	48.02	48.02	48.02	48.02	2440000
1956-05-09	47.939999	47.939999	47.939999	47.939999	47.939999	2550000
1956-05-10	47.16	47.16	47.16	47.16	47.16	2850000
1956-05-11	47.119999	47.119999	47.119999	47.119999	47.119999	2450000
1956-05-14	46.860001	46.860001	46.860001	46.860001	46.860001	2440000
1956-05-15	46.369999	46.369999	46.369999	46.369999	46.369999	2650000
1956-05-16	46.049999	46.049999	46.049999	46.049999	46.049999	2080000
1956-05-17	46.610001	46.610001	46.610001	46.610001	46.610001	1970000
1956-05-18	46.389999	46.389999	46.389999	46.389999	46.389999	2020000
1956-05-21	45.990002	45.990002	45.990002	45.990002	45.990002	1940000
1956-05-22	45.259998	45.259998	45.259998	45.259998	45.259998	2290000
1956-05-23	45.02	45.02	45.02	45.02	45.02	2140000
1956-05-24	44.599998	44.599998	44.599998	44.599998	44.599998	2600000
1956-05-25	44.619999	44.619999	44.619999	44.619999	44.619999	2570000
1956-05-28	44.099998	44.099998	44.099998	44.099998	44.099998	2780000
1956-05-29	45.110001	45.110001	45.110001	45.110001	45.110001	2430000
1956-05-31	45.200001	45.200001	45.200001	45.200001	45.200001	2020000
1956-06-01	45.580002	45.580002	45.580002	45.580002	45.580002	1440000
1956-06-04	45.849998	45.849998	45.849998	45.849998	45.849998	1500000
1956-06-05	45.860001	45.860001	45.860001	45.860001	45.860001	1650000
1956-06-06	45.630001	45.630001	45.630001	45.630001	45.630001	1460000
1956-06-07	45.990002	45.990002	45.990002	45.990002	45.990002	1630000
1956-06-08	45.139999	45.139999	45.139999	45.139999	45.139999	3630000
1956-06-11	45.709999	45.709999	45.709999	45.709999	45.709999	2000000
1956-06-12	46.360001	46.360001	46.360001	46.360001	46.360001	1900000
1956-06-13	46.419998	46.419998	46.419998	46.419998	46.419998	1760000
1956-06-14	46.310001	46.310001	46.310001	46.310001	46.310001	1670000
1956-06-15	46.369999	46.369999	46.369999	46.369999	46.369999	1550000
1956-06-18	46.169998	46.169998	46.169998	46.169998	46.169998	1440000
1956-06-19	46.220001	46.220001	46.220001	46.220001	46.220001	1430000
1956-06-20	46.41	46.41	46.41	46.41	46.41	1670000
1956-06-21	46.73	46.73	46.73	46.73	46.73	1820000
1956-06-22	46.59	46.59	46.59	46.59	46.59	1630000
1956-06-25	46.41	46.41	46.41	46.41	46.41	1500000
1956-06-26	46.720001	46.720001	46.720001	46.720001	46.720001	1730000
1956-06-27	47.07	47.07	47.07	47.07	47.07	2090000
1956-06-28	47.130001	47.130001	47.130001	47.130001	47.130001	1900000
1956-06-29	46.970001	46.970001	46.970001	46.970001	46.970001	1780000
1956-07-02	46.93	46.93	46.93	46.93	46.93	1610000
1956-07-03	47.32	47.32	47.32	47.32	47.32	1840000
1956-07-05	47.799999	47.799999	47.799999	47.799999	47.799999	2240000
1956-07-06	48.040001	48.040001	48.040001	48.040001	48.040001	2180000
1956-07-09	48.25	48.25	48.25	48.25	48.25	2180000
1956-07-10	48.540001	48.540001	48.540001	48.540001	48.540001	2450000
1956-07-11	48.689999	48.689999	48.689999	48.689999	48.689999	2520000
1956-07-12	48.580002	48.580002	48.580002	48.580002	48.580002	2180000
1956-07-13	48.720001	48.720001	48.720001	48.720001	48.720001	2020000
1956-07-16	49.139999	49.139999	49.139999	49.139999	49.139999	2260000
1956-07-17	49.310001	49.310001	49.310001	49.310001	49.310001	2520000
1956-07-18	49.299999	49.299999	49.299999	49.299999	49.299999	2530000
1956-07-19	49.32	49.32	49.32	49.32	49.32	1950000
1956-07-20	49.349998	49.349998	49.349998	49.349998	49.349998	2020000
1956-07-23	49.330002	49.330002	49.330002	49.330002	49.330002	1970000
1956-07-24	49.330002	49.330002	49.330002	49.330002	49.330002	2040000
1956-07-25	49.439999	49.439999	49.439999	49.439999	49.439999	2220000
1956-07-26	49.48	49.48	49.48	49.48	49.48	2060000
1956-07-27	49.080002	49.080002	49.080002	49.080002	49.080002	2240000
1956-07-30	49	49	49	49	49	2100000
1956-07-31	49.389999	49.389999	49.389999	49.389999	49.389999	2520000
1956-08-01	49.619999	49.619999	49.619999	49.619999	49.619999	2230000
1956-08-02	49.639999	49.639999	49.639999	49.639999	49.639999	2530000
1956-08-03	49.639999	49.639999	49.639999	49.639999	49.639999	2210000
1956-08-06	48.959999	48.959999	48.959999	48.959999	48.959999	2280000
1956-08-07	49.16	49.16	49.16	49.16	49.16	2180000
1956-08-08	49.360001	49.360001	49.360001	49.360001	49.360001	2480000
1956-08-09	49.32	49.32	49.32	49.32	49.32	2550000
1956-08-10	49.09	49.09	49.09	49.09	49.09	2040000
1956-08-13	48.580002	48.580002	48.580002	48.580002	48.580002	1730000
1956-08-14	48	48	48	48	48	1790000
1956-08-15	48.990002	48.990002	48.990002	48.990002	48.990002	2000000
1956-08-16	48.880001	48.880001	48.880001	48.880001	48.880001	1790000
1956-08-17	48.82	48.82	48.82	48.82	48.82	1720000
1956-08-20	48.25	48.25	48.25	48.25	48.25	1770000
1956-08-21	47.889999	47.889999	47.889999	47.889999	47.889999	2440000
1956-08-22	47.419998	47.419998	47.419998	47.419998	47.419998	1570000
1956-08-23	48	48	48	48	48	1590000
1956-08-24	47.950001	47.950001	47.950001	47.950001	47.950001	1530000
1956-08-27	47.66	47.66	47.66	47.66	47.66	1420000
1956-08-28	47.57	47.57	47.57	47.57	47.57	1400000
1956-08-29	47.360001	47.360001	47.360001	47.360001	47.360001	1530000
1956-08-30	46.939999	46.939999	46.939999	46.939999	46.939999	2050000
1956-08-31	47.509998	47.509998	47.509998	47.509998	47.509998	1620000
1956-09-04	47.889999	47.889999	47.889999	47.889999	47.889999	1790000
1956-09-05	48.02	48.02	48.02	48.02	48.02	2130000
1956-09-06	48.099998	48.099998	48.099998	48.099998	48.099998	1550000
1956-09-07	47.810001	47.810001	47.810001	47.810001	47.810001	1690000
1956-09-10	47.560001	47.560001	47.560001	47.560001	47.560001	1860000
1956-09-11	47.380001	47.380001	47.380001	47.380001	47.380001	1920000
1956-09-12	47.049999	47.049999	47.049999	47.049999	47.049999	1930000
1956-09-13	46.09	46.09	46.09	46.09	46.09	2000000
1956-09-14	47.209999	47.209999	47.209999	47.209999	47.209999	2110000
1956-09-17	47.099998	47.099998	47.099998	47.099998	47.099998	1940000
1956-09-18	46.790001	46.790001	46.790001	46.790001	46.790001	2200000
1956-09-19	46.240002	46.240002	46.240002	46.240002	46.240002	2040000
1956-09-20	46.209999	46.209999	46.209999	46.209999	46.209999	2150000
1956-09-21	46.580002	46.580002	46.580002	46.580002	46.580002	2110000
1956-09-24	46.400002	46.400002	46.400002	46.400002	46.400002	1840000
1956-09-25	45.75	45.75	45.75	45.75	45.75	2100000
1956-09-26	45.82	45.82	45.82	45.82	45.82	2370000
1956-09-27	45.599998	45.599998	45.599998	45.599998	45.599998	1770000
1956-09-28	45.349998	45.349998	45.349998	45.349998	45.349998	1720000
1956-10-01	44.700001	44.700001	44.700001	44.700001	44.700001	2600000
1956-10-02	45.52	45.52	45.52	45.52	45.52	2400000
1956-10-03	46.279999	46.279999	46.279999	46.279999	46.279999	2180000
1956-10-04	46.290001	46.290001	46.290001	46.290001	46.290001	1600000
1956-10-05	46.450001	46.450001	46.450001	46.450001	46.450001	1580000
1956-10-08	46.43	46.43	46.43	46.43	46.43	1450000
1956-10-09	46.200001	46.200001	46.200001	46.200001	46.200001	1220000
1956-10-10	46.84	46.84	46.84	46.84	46.84	1620000
1956-10-11	46.810001	46.810001	46.810001	46.810001	46.810001	1760000
1956-10-12	47	47	47	47	47	1330000
1956-10-15	46.860001	46.860001	46.860001	46.860001	46.860001	1610000
1956-10-16	46.619999	46.619999	46.619999	46.619999	46.619999	1580000
1956-10-17	46.259998	46.259998	46.259998	46.259998	46.259998	1640000
1956-10-18	46.34	46.34	46.34	46.34	46.34	1640000
1956-10-19	46.240002	46.240002	46.240002	46.240002	46.240002	1720000
1956-10-22	46.23	46.23	46.23	46.23	46.23	1430000
1956-10-23	46.119999	46.119999	46.119999	46.119999	46.119999	1390000
1956-10-24	45.93	45.93	45.93	45.93	45.93	1640000
1956-10-25	45.849998	45.849998	45.849998	45.849998	45.849998	1580000
1956-10-26	46.27	46.27	46.27	46.27	46.27	1800000
1956-10-29	46.400002	46.400002	46.400002	46.400002	46.400002	2420000
1956-10-30	46.369999	46.369999	46.369999	46.369999	46.369999	1830000
1956-10-31	45.580002	45.580002	45.580002	45.580002	45.580002	2280000
1956-11-01	46.52	46.52	46.52	46.52	46.52	1890000
1956-11-02	46.98	46.98	46.98	46.98	46.98	2180000
1956-11-05	47.599998	47.599998	47.599998	47.599998	47.599998	2830000
1956-11-07	47.110001	47.110001	47.110001	47.110001	47.110001	2650000
1956-11-08	46.73	46.73	46.73	46.73	46.73	1970000
1956-11-09	46.34	46.34	46.34	46.34	46.34	1690000
1956-11-12	46.490002	46.490002	46.490002	46.490002	46.490002	1600000
1956-11-13	46.27	46.27	46.27	46.27	46.27	2140000
1956-11-14	46.009998	46.009998	46.009998	46.009998	46.009998	2290000
1956-11-15	45.720001	45.720001	45.720001	45.720001	45.720001	2210000
1956-11-16	45.740002	45.740002	45.740002	45.740002	45.740002	1820000
1956-11-19	45.290001	45.290001	45.290001	45.290001	45.290001	2560000
1956-11-20	44.889999	44.889999	44.889999	44.889999	44.889999	2240000
1956-11-21	44.669998	44.669998	44.669998	44.669998	44.669998	2310000
1956-11-23	45.139999	45.139999	45.139999	45.139999	45.139999	1880000
1956-11-26	44.869999	44.869999	44.869999	44.869999	44.869999	2230000
1956-11-27	44.91	44.91	44.91	44.91	44.91	2130000
1956-11-28	44.43	44.43	44.43	44.43	44.43	2190000
1956-11-29	44.380001	44.380001	44.380001	44.380001	44.380001	2440000
1956-11-30	45.080002	45.080002	45.080002	45.080002	45.080002	2300000
1956-12-03	45.98	45.98	45.98	45.98	45.98	2570000
1956-12-04	45.84	45.84	45.84	45.84	45.84	2180000
1956-12-05	46.389999	46.389999	46.389999	46.389999	46.389999	2360000
1956-12-06	46.810001	46.810001	46.810001	46.810001	46.810001	2470000
1956-12-07	47.040001	47.040001	47.040001	47.040001	47.040001	2400000
1956-12-10	46.799999	46.799999	46.799999	46.799999	46.799999	2600000
1956-12-11	46.48	46.48	46.48	46.48	46.48	2210000
1956-12-12	46.130001	46.130001	46.130001	46.130001	46.130001	2180000
1956-12-13	46.5	46.5	46.5	46.5	46.5	2370000
1956-12-14	46.540001	46.540001	46.540001	46.540001	46.540001	2450000
1956-12-17	46.540001	46.540001	46.540001	46.540001	46.540001	2500000
1956-12-18	46.540001	46.540001	46.540001	46.540001	46.540001	2370000
1956-12-19	46.43	46.43	46.43	46.43	46.43	1900000
1956-12-20	46.07	46.07	46.07	46.07	46.07	2060000
1956-12-21	46.369999	46.369999	46.369999	46.369999	46.369999	2380000
1956-12-26	46.389999	46.389999	46.389999	46.389999	46.389999	2440000
1956-12-27	46.349998	46.349998	46.349998	46.349998	46.349998	2420000
1956-12-28	46.560001	46.560001	46.560001	46.560001	46.560001	2790000
1956-12-31	46.669998	46.669998	46.669998	46.669998	46.669998	3680000
1957-01-02	46.200001	46.200001	46.200001	46.200001	46.200001	1960000
1957-01-03	46.599998	46.599998	46.599998	46.599998	46.599998	2260000
1957-01-04	46.66	46.66	46.66	46.66	46.66	2710000
1957-01-07	46.419998	46.419998	46.419998	46.419998	46.419998	2500000
1957-01-08	46.25	46.25	46.25	46.25	46.25	2230000
1957-01-09	46.16	46.16	46.16	46.16	46.16	2330000
1957-01-10	46.27	46.27	46.27	46.27	46.27	2470000
1957-01-11	46.18	46.18	46.18	46.18	46.18	2340000
1957-01-14	45.860001	45.860001	45.860001	45.860001	45.860001	2350000
1957-01-15	45.18	45.18	45.18	45.18	45.18	2370000
1957-01-16	45.23	45.23	45.23	45.23	45.23	2210000
1957-01-17	45.220001	45.220001	45.220001	45.220001	45.220001	2140000
1957-01-18	44.639999	44.639999	44.639999	44.639999	44.639999	2400000
1957-01-21	44.400002	44.400002	44.400002	44.400002	44.400002	2740000
1957-01-22	44.529999	44.529999	44.529999	44.529999	44.529999	1920000
1957-01-23	44.869999	44.869999	44.869999	44.869999	44.869999	1920000
1957-01-24	45.029999	45.029999	45.029999	45.029999	45.029999	1910000
1957-01-25	44.82	44.82	44.82	44.82	44.82	2010000
1957-01-28	44.490002	44.490002	44.490002	44.490002	44.490002	1700000
1957-01-29	44.709999	44.709999	44.709999	44.709999	44.709999	1800000
1957-01-30	44.91	44.91	44.91	44.91	44.91	1950000
1957-01-31	44.720001	44.720001	44.720001	44.720001	44.720001	1920000
1957-02-01	44.619999	44.619999	44.619999	44.619999	44.619999	1680000
1957-02-04	44.529999	44.529999	44.529999	44.529999	44.529999	1750000
1957-02-05	43.889999	43.889999	43.889999	43.889999	43.889999	2610000
1957-02-06	43.82	43.82	43.82	43.82	43.82	2110000
1957-02-07	43.619999	43.619999	43.619999	43.619999	43.619999	1840000
1957-02-08	43.32	43.32	43.32	43.32	43.32	2120000
1957-02-11	42.57	42.57	42.57	42.57	42.57	2740000
1957-02-12	42.389999	42.389999	42.389999	42.389999	42.389999	2550000
1957-02-13	43.040001	43.040001	43.040001	43.040001	43.040001	2380000
1957-02-14	42.990002	42.990002	42.990002	42.990002	42.990002	2220000
1957-02-15	43.509998	43.509998	43.509998	43.509998	43.509998	2060000
1957-02-18	43.459999	43.459999	43.459999	43.459999	43.459999	1800000
1957-02-19	43.490002	43.490002	43.490002	43.490002	43.490002	1670000
1957-02-20	43.630001	43.630001	43.630001	43.630001	43.630001	1790000
1957-02-21	43.48	43.48	43.48	43.48	43.48	1680000
1957-02-25	43.380001	43.380001	43.380001	43.380001	43.380001	1710000
1957-02-26	43.450001	43.450001	43.450001	43.450001	43.450001	1580000
1957-02-27	43.41	43.41	43.41	43.41	43.41	1620000
1957-02-28	43.259998	43.259998	43.259998	43.259998	43.259998	1620000
1957-03-01	43.740002	43.740002	43.740002	43.740002	43.740002	1700000
1957-03-04	44.060001	44.060001	44.060001	44.060001	44.060001	1890000
1957-03-05	44.220001	44.220001	44.220001	44.220001	44.220001	1860000
1957-03-06	44.23	44.23	44.23	44.23	44.23	1840000
1957-03-07	44.209999	44.209999	44.209999	44.209999	44.209999	1830000
1957-03-08	44.07	44.07	44.07	44.07	44.07	1630000
1957-03-11	43.779999	43.779999	43.779999	43.779999	43.779999	1650000
1957-03-12	43.75	43.75	43.75	43.75	43.75	1600000
1957-03-13	44.040001	44.040001	44.040001	44.040001	44.040001	1840000
1957-03-14	44.07	44.07	44.07	44.07	44.07	1580000
1957-03-15	44.049999	44.049999	44.049999	44.049999	44.049999	1600000
1957-03-18	43.849998	43.849998	43.849998	43.849998	43.849998	1450000
1957-03-19	44.040001	44.040001	44.040001	44.040001	44.040001	1540000
1957-03-20	44.099998	44.099998	44.099998	44.099998	44.099998	1830000
1957-03-21	44.110001	44.110001	44.110001	44.110001	44.110001	1630000
1957-03-22	44.060001	44.060001	44.060001	44.060001	44.060001	1610000
1957-03-25	43.880001	43.880001	43.880001	43.880001	43.880001	1590000
1957-03-26	43.91	43.91	43.91	43.91	43.91	1660000
1957-03-27	44.09	44.09	44.09	44.09	44.09	1710000
1957-03-28	44.18	44.18	44.18	44.18	44.18	1930000
1957-03-29	44.110001	44.110001	44.110001	44.110001	44.110001	1650000
1957-04-01	44.139999	44.139999	44.139999	44.139999	44.139999	1620000
1957-04-02	44.419998	44.419998	44.419998	44.419998	44.419998	2300000
1957-04-03	44.540001	44.540001	44.540001	44.540001	44.540001	2160000
1957-04-04	44.439999	44.439999	44.439999	44.439999	44.439999	1820000
1957-04-05	44.490002	44.490002	44.490002	44.490002	44.490002	1830000
1957-04-08	44.389999	44.389999	44.389999	44.389999	44.389999	1950000
1957-04-09	44.790001	44.790001	44.790001	44.790001	44.790001	2400000
1957-04-10	44.98	44.98	44.98	44.98	44.98	2920000
1957-04-11	44.98	44.98	44.98	44.98	44.98	2350000
1957-04-12	44.98	44.98	44.98	44.98	44.98	2370000
1957-04-15	44.950001	44.950001	44.950001	44.950001	44.950001	2010000
1957-04-16	45.02	45.02	45.02	45.02	45.02	1890000
1957-04-17	45.080002	45.080002	45.080002	45.080002	45.080002	2290000
1957-04-18	45.41	45.41	45.41	45.41	45.41	2480000
1957-04-22	45.48	45.48	45.48	45.48	45.48	2560000
1957-04-23	45.650002	45.650002	45.650002	45.650002	45.650002	2840000
1957-04-24	45.720001	45.720001	45.720001	45.720001	45.720001	2990000
1957-04-25	45.560001	45.560001	45.560001	45.560001	45.560001	2640000
1957-04-26	45.5	45.5	45.5	45.5	45.5	2380000
1957-04-29	45.73	45.73	45.73	45.73	45.73	2290000
1957-04-30	45.740002	45.740002	45.740002	45.740002	45.740002	2200000
1957-05-01	46.02	46.02	46.02	46.02	46.02	2310000
1957-05-02	46.389999	46.389999	46.389999	46.389999	46.389999	2860000
1957-05-03	46.34	46.34	46.34	46.34	46.34	2390000
1957-05-06	46.27	46.27	46.27	46.27	46.27	2210000
1957-05-07	46.130001	46.130001	46.130001	46.130001	46.130001	2300000
1957-05-08	46.310001	46.310001	46.310001	46.310001	46.310001	2590000
1957-05-09	46.360001	46.360001	46.360001	46.360001	46.360001	2520000
1957-05-10	46.59	46.59	46.59	46.59	46.59	2430000
1957-05-13	46.880001	46.880001	46.880001	46.880001	46.880001	2720000
1957-05-14	46.669998	46.669998	46.669998	46.669998	46.669998	2580000
1957-05-15	46.830002	46.830002	46.830002	46.830002	46.830002	2590000
1957-05-16	47.02	47.02	47.02	47.02	47.02	2690000
1957-05-17	47.150002	47.150002	47.150002	47.150002	47.150002	2510000
1957-05-20	47.349998	47.349998	47.349998	47.349998	47.349998	2300000
1957-05-21	47.330002	47.330002	47.330002	47.330002	47.330002	2370000
1957-05-22	47.139999	47.139999	47.139999	47.139999	47.139999	2060000
1957-05-23	47.150002	47.150002	47.150002	47.150002	47.150002	2110000
1957-05-24	47.209999	47.209999	47.209999	47.209999	47.209999	2340000
1957-05-27	46.779999	46.779999	46.779999	46.779999	46.779999	2290000
1957-05-28	46.689999	46.689999	46.689999	46.689999	46.689999	2070000
1957-05-29	47.110001	47.110001	47.110001	47.110001	47.110001	2270000
1957-05-31	47.43	47.43	47.43	47.43	47.43	2050000
1957-06-03	47.369999	47.369999	47.369999	47.369999	47.369999	2050000
1957-06-04	47.279999	47.279999	47.279999	47.279999	47.279999	2200000
1957-06-05	47.27	47.27	47.27	47.27	47.27	1940000
1957-06-06	47.799999	47.799999	47.799999	47.799999	47.799999	2300000
1957-06-07	47.849998	47.849998	47.849998	47.849998	47.849998	2380000
1957-06-10	47.900002	47.900002	47.900002	47.900002	47.900002	2050000
1957-06-11	47.939999	47.939999	47.939999	47.939999	47.939999	2850000
1957-06-12	48.049999	48.049999	48.049999	48.049999	48.049999	2600000
1957-06-13	48.139999	48.139999	48.139999	48.139999	48.139999	2630000
1957-06-14	48.150002	48.150002	48.150002	48.150002	48.150002	2090000
1957-06-17	48.240002	48.240002	48.240002	48.240002	48.240002	2220000
1957-06-18	48.040001	48.040001	48.040001	48.040001	48.040001	2440000
1957-06-19	47.720001	47.720001	47.720001	47.720001	47.720001	2220000
1957-06-20	47.43	47.43	47.43	47.43	47.43	2050000
1957-06-21	47.150002	47.150002	47.150002	47.150002	47.150002	1970000
1957-06-24	46.779999	46.779999	46.779999	46.779999	46.779999	2040000
1957-06-25	47.150002	47.150002	47.150002	47.150002	47.150002	2000000
1957-06-26	47.09	47.09	47.09	47.09	47.09	1870000
1957-06-27	47.259998	47.259998	47.259998	47.259998	47.259998	1800000
1957-06-28	47.369999	47.369999	47.369999	47.369999	47.369999	1770000
1957-07-01	47.43	47.43	47.43	47.43	47.43	1840000
1957-07-02	47.900002	47.900002	47.900002	47.900002	47.900002	2450000
1957-07-03	48.459999	48.459999	48.459999	48.459999	48.459999	2720000
1957-07-05	48.689999	48.689999	48.689999	48.689999	48.689999	2240000
1957-07-08	48.900002	48.900002	48.900002	48.900002	48.900002	2840000
1957-07-09	48.900002	48.900002	48.900002	48.900002	48.900002	2450000
1957-07-10	49	49	49	49	49	2880000
1957-07-11	48.860001	48.860001	48.860001	48.860001	48.860001	2830000
1957-07-12	49.080002	49.080002	49.080002	49.080002	49.080002	2240000
1957-07-15	49.130001	49.130001	49.130001	49.130001	49.130001	2480000
1957-07-16	48.880001	48.880001	48.880001	48.880001	48.880001	2510000
1957-07-17	48.580002	48.580002	48.580002	48.580002	48.580002	2060000
1957-07-18	48.529999	48.529999	48.529999	48.529999	48.529999	2130000
1957-07-19	48.580002	48.580002	48.580002	48.580002	48.580002	1930000
1957-07-22	48.470001	48.470001	48.470001	48.470001	48.470001	1950000
1957-07-23	48.560001	48.560001	48.560001	48.560001	48.560001	1840000
1957-07-24	48.610001	48.610001	48.610001	48.610001	48.610001	1730000
1957-07-25	48.610001	48.610001	48.610001	48.610001	48.610001	1800000
1957-07-26	48.450001	48.450001	48.450001	48.450001	48.450001	1710000
1957-07-29	47.919998	47.919998	47.919998	47.919998	47.919998	1990000
1957-07-30	47.919998	47.919998	47.919998	47.919998	47.919998	1780000
1957-07-31	47.91	47.91	47.91	47.91	47.91	1830000
1957-08-01	47.790001	47.790001	47.790001	47.790001	47.790001	1660000
1957-08-02	47.68	47.68	47.68	47.68	47.68	1610000
1957-08-05	47.259998	47.259998	47.259998	47.259998	47.259998	1790000
1957-08-06	46.669998	46.669998	46.669998	46.669998	46.669998	1910000
1957-08-07	47.029999	47.029999	47.029999	47.029999	47.029999	2460000
1957-08-08	46.900002	46.900002	46.900002	46.900002	46.900002	1690000
1957-08-09	46.919998	46.919998	46.919998	46.919998	46.919998	1570000
1957-08-12	46.330002	46.330002	46.330002	46.330002	46.330002	1650000
1957-08-13	46.299999	46.299999	46.299999	46.299999	46.299999	1580000
1957-08-14	45.73	45.73	45.73	45.73	45.73	2040000
1957-08-15	45.75	45.75	45.75	45.75	45.75	2040000
1957-08-16	45.830002	45.830002	45.830002	45.830002	45.830002	1470000
1957-08-19	44.91	44.91	44.91	44.91	44.91	2040000
1957-08-20	45.290001	45.290001	45.290001	45.290001	45.290001	2700000
1957-08-21	45.490002	45.490002	45.490002	45.490002	45.490002	1720000
1957-08-22	45.16	45.16	45.16	45.16	45.16	1500000
1957-08-23	44.509998	44.509998	44.509998	44.509998	44.509998	1960000
1957-08-26	43.889999	43.889999	43.889999	43.889999	43.889999	2680000
1957-08-27	44.610001	44.610001	44.610001	44.610001	44.610001	2250000
1957-08-28	44.639999	44.639999	44.639999	44.639999	44.639999	1840000
1957-08-29	44.459999	44.459999	44.459999	44.459999	44.459999	1630000
1957-08-30	45.220001	45.220001	45.220001	45.220001	45.220001	1600000
1957-09-03	45.439999	45.439999	45.439999	45.439999	45.439999	1490000
1957-09-04	45.049999	45.049999	45.049999	45.049999	45.049999	1260000
1957-09-05	44.82	44.82	44.82	44.82	44.82	1420000
1957-09-06	44.68	44.68	44.68	44.68	44.68	1320000
1957-09-09	44.279999	44.279999	44.279999	44.279999	44.279999	1420000
1957-09-10	43.869999	43.869999	43.869999	43.869999	43.869999	1870000
1957-09-11	44.259998	44.259998	44.259998	44.259998	44.259998	2130000
1957-09-12	44.82	44.82	44.82	44.82	44.82	2010000
1957-09-13	44.799999	44.799999	44.799999	44.799999	44.799999	1620000
1957-09-16	44.580002	44.580002	44.580002	44.580002	44.580002	1290000
1957-09-17	44.639999	44.639999	44.639999	44.639999	44.639999	1490000
1957-09-18	44.689999	44.689999	44.689999	44.689999	44.689999	1540000
1957-09-19	44.400002	44.400002	44.400002	44.400002	44.400002	1520000
1957-09-20	43.689999	43.689999	43.689999	43.689999	43.689999	2340000
1957-09-23	42.689999	42.689999	42.689999	42.689999	42.689999	3160000
1957-09-24	42.98	42.98	42.98	42.98	42.98	2840000
1957-09-25	42.98	42.98	42.98	42.98	42.98	2770000
1957-09-26	42.57	42.57	42.57	42.57	42.57	2130000
1957-09-27	42.549999	42.549999	42.549999	42.549999	42.549999	1750000
1957-09-30	42.419998	42.419998	42.419998	42.419998	42.419998	1520000
1957-10-01	42.759998	42.759998	42.759998	42.759998	42.759998	1680000
1957-10-02	43.099998	43.099998	43.099998	43.099998	43.099998	1760000
1957-10-03	43.139999	43.139999	43.139999	43.139999	43.139999	1590000
1957-10-04	42.790001	42.790001	42.790001	42.790001	42.790001	1520000
1957-10-07	42.220001	42.220001	42.220001	42.220001	42.220001	2490000
1957-10-08	41.950001	41.950001	41.950001	41.950001	41.950001	3190000
1957-10-09	41.990002	41.990002	41.990002	41.990002	41.990002	2120000
1957-10-10	40.959999	40.959999	40.959999	40.959999	40.959999	3300000
1957-10-11	40.939999	40.939999	40.939999	40.939999	40.939999	4460000
1957-10-14	41.240002	41.240002	41.240002	41.240002	41.240002	2770000
1957-10-15	41.669998	41.669998	41.669998	41.669998	41.669998	2620000
1957-10-16	41.330002	41.330002	41.330002	41.330002	41.330002	2050000
1957-10-17	40.650002	40.650002	40.650002	40.650002	40.650002	3060000
1957-10-18	40.330002	40.330002	40.330002	40.330002	40.330002	2670000
1957-10-21	39.150002	39.150002	39.150002	39.150002	39.150002	4670000
1957-10-22	38.98	38.98	38.98	38.98	38.98	5090000
1957-10-23	40.73	40.73	40.73	40.73	40.73	4600000
1957-10-24	40.709999	40.709999	40.709999	40.709999	40.709999	4030000
1957-10-25	40.59	40.59	40.59	40.59	40.59	2400000
1957-10-28	40.419998	40.419998	40.419998	40.419998	40.419998	1800000
1957-10-29	40.689999	40.689999	40.689999	40.689999	40.689999	1860000
1957-10-30	41.02	41.02	41.02	41.02	41.02	2060000
1957-10-31	41.060001	41.060001	41.060001	41.060001	41.060001	2170000
1957-11-01	40.439999	40.439999	40.439999	40.439999	40.439999	2060000
1957-11-04	40.369999	40.369999	40.369999	40.369999	40.369999	2380000
1957-11-06	40.43	40.43	40.43	40.43	40.43	2550000
1957-11-07	40.669998	40.669998	40.669998	40.669998	40.669998	2580000
1957-11-08	40.189999	40.189999	40.189999	40.189999	40.189999	2140000
1957-11-11	40.18	40.18	40.18	40.18	40.18	1540000
1957-11-12	39.599998	39.599998	39.599998	39.599998	39.599998	2050000
1957-11-13	39.549999	39.549999	39.549999	39.549999	39.549999	2120000
1957-11-14	39.439999	39.439999	39.439999	39.439999	39.439999	2450000
1957-11-15	40.369999	40.369999	40.369999	40.369999	40.369999	3510000
1957-11-18	40.040001	40.040001	40.040001	40.040001	40.040001	2110000
1957-11-19	39.810001	39.810001	39.810001	39.810001	39.810001	2240000
1957-11-20	39.919998	39.919998	39.919998	39.919998	39.919998	2400000
1957-11-21	40.48	40.48	40.48	40.48	40.48	2900000
1957-11-22	40.869999	40.869999	40.869999	40.869999	40.869999	2850000
1957-11-25	41.18	41.18	41.18	41.18	41.18	2600000
1957-11-26	40.09	40.09	40.09	40.09	40.09	3650000
1957-11-27	41.25	41.25	41.25	41.25	41.25	3330000
1957-11-29	41.720001	41.720001	41.720001	41.720001	41.720001	2740000
1957-12-02	41.360001	41.360001	41.360001	41.360001	41.360001	2430000
1957-12-03	41.369999	41.369999	41.369999	41.369999	41.369999	2060000
1957-12-04	41.540001	41.540001	41.540001	41.540001	41.540001	2220000
1957-12-05	41.52	41.52	41.52	41.52	41.52	2020000
1957-12-06	41.310001	41.310001	41.310001	41.310001	41.310001	2350000
1957-12-09	40.919998	40.919998	40.919998	40.919998	40.919998	2230000
1957-12-10	40.560001	40.560001	40.560001	40.560001	40.560001	2360000
1957-12-11	40.509998	40.509998	40.509998	40.509998	40.509998	2240000
1957-12-12	40.549999	40.549999	40.549999	40.549999	40.549999	2330000
1957-12-13	40.73	40.73	40.73	40.73	40.73	2310000
1957-12-16	40.119999	40.119999	40.119999	40.119999	40.119999	2350000
1957-12-17	39.419998	39.419998	39.419998	39.419998	39.419998	2820000
1957-12-18	39.380001	39.380001	39.380001	39.380001	39.380001	2750000
1957-12-19	39.799999	39.799999	39.799999	39.799999	39.799999	2740000
1957-12-20	39.48	39.48	39.48	39.48	39.48	2500000
1957-12-23	39.48	39.48	39.48	39.48	39.48	2790000
1957-12-24	39.52	39.52	39.52	39.52	39.52	2220000
1957-12-26	39.919998	39.919998	39.919998	39.919998	39.919998	2280000
1957-12-27	39.779999	39.779999	39.779999	39.779999	39.779999	2620000
1957-12-30	39.580002	39.580002	39.580002	39.580002	39.580002	3750000
1957-12-31	39.990002	39.990002	39.990002	39.990002	39.990002	5070000
1958-01-02	40.330002	40.330002	40.330002	40.330002	40.330002	1800000
1958-01-03	40.869999	40.869999	40.869999	40.869999	40.869999	2440000
1958-01-06	40.68	40.68	40.68	40.68	40.68	2500000
1958-01-07	41	41	41	41	41	2220000
1958-01-08	40.990002	40.990002	40.990002	40.990002	40.990002	2230000
1958-01-09	40.75	40.75	40.75	40.75	40.75	2180000
1958-01-10	40.369999	40.369999	40.369999	40.369999	40.369999	2010000
1958-01-13	40.490002	40.490002	40.490002	40.490002	40.490002	1860000
1958-01-14	40.669998	40.669998	40.669998	40.669998	40.669998	2010000
1958-01-15	40.990002	40.990002	40.990002	40.990002	40.990002	2080000
1958-01-16	41.060001	41.060001	41.060001	41.060001	41.060001	3950000
1958-01-17	41.099998	41.099998	41.099998	41.099998	41.099998	2200000
1958-01-20	41.349998	41.349998	41.349998	41.349998	41.349998	2310000
1958-01-21	41.299999	41.299999	41.299999	41.299999	41.299999	2160000
1958-01-22	41.200001	41.200001	41.200001	41.200001	41.200001	2390000
1958-01-23	41.360001	41.360001	41.360001	41.360001	41.360001	1910000
1958-01-24	41.709999	41.709999	41.709999	41.709999	41.709999	2830000
1958-01-27	41.59	41.59	41.59	41.59	41.59	2320000
1958-01-28	41.630001	41.630001	41.630001	41.630001	41.630001	2030000
1958-01-29	41.880001	41.880001	41.880001	41.880001	41.880001	2220000
1958-01-30	41.68	41.68	41.68	41.68	41.68	2150000
1958-01-31	41.700001	41.700001	41.700001	41.700001	41.700001	2030000
1958-02-03	42.040001	42.040001	42.040001	42.040001	42.040001	2490000
1958-02-04	42.459999	42.459999	42.459999	42.459999	42.459999	2970000
1958-02-05	42.189999	42.189999	42.189999	42.189999	42.189999	2480000
1958-02-06	42.099998	42.099998	42.099998	42.099998	42.099998	2210000
1958-02-07	41.73	41.73	41.73	41.73	41.73	2220000
1958-02-10	41.48	41.48	41.48	41.48	41.48	1900000
1958-02-11	41.110001	41.110001	41.110001	41.110001	41.110001	2110000
1958-02-12	40.93	40.93	40.93	40.93	40.93	2030000
1958-02-13	40.939999	40.939999	40.939999	40.939999	40.939999	1880000
1958-02-14	41.330002	41.330002	41.330002	41.330002	41.330002	2070000
1958-02-17	41.110001	41.110001	41.110001	41.110001	41.110001	1700000
1958-02-18	41.169998	41.169998	41.169998	41.169998	41.169998	1680000
1958-02-19	41.150002	41.150002	41.150002	41.150002	41.150002	2070000
1958-02-20	40.91	40.91	40.91	40.91	40.91	2060000
1958-02-21	40.880001	40.880001	40.880001	40.880001	40.880001	1700000
1958-02-24	40.650002	40.650002	40.650002	40.650002	40.650002	1570000
1958-02-25	40.610001	40.610001	40.610001	40.610001	40.610001	1920000
1958-02-26	40.919998	40.919998	40.919998	40.919998	40.919998	1880000
1958-02-27	40.68	40.68	40.68	40.68	40.68	1670000
1958-02-28	40.84	40.84	40.84	40.84	40.84	1580000
1958-03-03	41.130001	41.130001	41.130001	41.130001	41.130001	1810000
1958-03-04	41.349998	41.349998	41.349998	41.349998	41.349998	2010000
1958-03-05	41.470001	41.470001	41.470001	41.470001	41.470001	2020000
1958-03-06	42	42	42	42	42	2470000
1958-03-07	42.07	42.07	42.07	42.07	42.07	2130000
1958-03-10	42.209999	42.209999	42.209999	42.209999	42.209999	1980000
1958-03-11	42.509998	42.509998	42.509998	42.509998	42.509998	2640000
1958-03-12	42.41	42.41	42.41	42.41	42.41	2420000
1958-03-13	42.459999	42.459999	42.459999	42.459999	42.459999	2830000
1958-03-14	42.330002	42.330002	42.330002	42.330002	42.330002	2150000
1958-03-17	42.040001	42.040001	42.040001	42.040001	42.040001	2130000
1958-03-18	41.889999	41.889999	41.889999	41.889999	41.889999	2070000
1958-03-19	42.09	42.09	42.09	42.09	42.09	2410000
1958-03-20	42.110001	42.110001	42.110001	42.110001	42.110001	2280000
1958-03-21	42.419998	42.419998	42.419998	42.419998	42.419998	2430000
1958-03-24	42.580002	42.580002	42.580002	42.580002	42.580002	2580000
1958-03-25	42.439999	42.439999	42.439999	42.439999	42.439999	2210000
1958-03-26	42.299999	42.299999	42.299999	42.299999	42.299999	1990000
1958-03-27	42.169998	42.169998	42.169998	42.169998	42.169998	2140000
1958-03-28	42.200001	42.200001	42.200001	42.200001	42.200001	1930000
1958-03-31	42.099998	42.099998	42.099998	42.099998	42.099998	2050000
1958-04-01	41.93	41.93	41.93	41.93	41.93	2070000
1958-04-02	41.599998	41.599998	41.599998	41.599998	41.599998	2390000
1958-04-03	41.48	41.48	41.48	41.48	41.48	2130000
1958-04-07	41.330002	41.330002	41.330002	41.330002	41.330002	2090000
1958-04-08	41.43	41.43	41.43	41.43	41.43	2190000
1958-04-09	41.650002	41.650002	41.650002	41.650002	41.650002	2040000
1958-04-10	41.700001	41.700001	41.700001	41.700001	41.700001	2000000
1958-04-11	41.740002	41.740002	41.740002	41.740002	41.740002	2060000
1958-04-14	42	42	42	42	42	2180000
1958-04-15	42.43	42.43	42.43	42.43	42.43	2590000
1958-04-16	42.099998	42.099998	42.099998	42.099998	42.099998	2240000
1958-04-17	42.25	42.25	42.25	42.25	42.25	2500000
1958-04-18	42.709999	42.709999	42.709999	42.709999	42.709999	2700000
1958-04-21	42.93	42.93	42.93	42.93	42.93	2550000
1958-04-22	42.799999	42.799999	42.799999	42.799999	42.799999	2440000
1958-04-23	42.799999	42.799999	42.799999	42.799999	42.799999	2720000
1958-04-24	43.139999	43.139999	43.139999	43.139999	43.139999	2870000
1958-04-25	43.360001	43.360001	43.360001	43.360001	43.360001	3020000
1958-04-28	43.220001	43.220001	43.220001	43.220001	43.220001	2400000
1958-04-29	43	43	43	43	43	2190000
1958-04-30	43.439999	43.439999	43.439999	43.439999	43.439999	2900000
1958-05-01	43.540001	43.540001	43.540001	43.540001	43.540001	2630000
1958-05-02	43.689999	43.689999	43.689999	43.689999	43.689999	2290000
1958-05-05	43.790001	43.790001	43.790001	43.790001	43.790001	2670000
1958-05-06	44.009998	44.009998	44.009998	44.009998	44.009998	3110000
1958-05-07	43.93	43.93	43.93	43.93	43.93	2770000
1958-05-08	43.990002	43.990002	43.990002	43.990002	43.990002	2790000
1958-05-09	44.09	44.09	44.09	44.09	44.09	2760000
1958-05-12	43.75	43.75	43.75	43.75	43.75	2780000
1958-05-13	43.619999	43.619999	43.619999	43.619999	43.619999	2940000
1958-05-14	43.119999	43.119999	43.119999	43.119999	43.119999	3060000
1958-05-15	43.34	43.34	43.34	43.34	43.34	2470000
1958-05-16	43.360001	43.360001	43.360001	43.360001	43.360001	2030000
1958-05-19	43.240002	43.240002	43.240002	43.240002	43.240002	1910000
1958-05-20	43.610001	43.610001	43.610001	43.610001	43.610001	2500000
1958-05-21	43.549999	43.549999	43.549999	43.549999	43.549999	2580000
1958-05-22	43.779999	43.779999	43.779999	43.779999	43.779999	2950000
1958-05-23	43.869999	43.869999	43.869999	43.869999	43.869999	2570000
1958-05-26	43.849998	43.849998	43.849998	43.849998	43.849998	2500000
1958-05-27	43.790001	43.790001	43.790001	43.790001	43.790001	2180000
1958-05-28	43.849998	43.849998	43.849998	43.849998	43.849998	2260000
1958-05-29	44.09	44.09	44.09	44.09	44.09	2350000
1958-06-02	44.310001	44.310001	44.310001	44.310001	44.310001	2770000
1958-06-03	44.459999	44.459999	44.459999	44.459999	44.459999	2780000
1958-06-04	44.5	44.5	44.5	44.5	44.5	2690000
1958-06-05	44.549999	44.549999	44.549999	44.549999	44.549999	2600000
1958-06-06	44.639999	44.639999	44.639999	44.639999	44.639999	2680000
1958-06-09	44.57	44.57	44.57	44.57	44.57	2380000
1958-06-10	44.48	44.48	44.48	44.48	44.48	2390000
1958-06-11	44.490002	44.490002	44.490002	44.490002	44.490002	2570000
1958-06-12	44.75	44.75	44.75	44.75	44.75	2760000
1958-06-13	45.02	45.02	45.02	45.02	45.02	3100000
1958-06-16	45.18	45.18	45.18	45.18	45.18	2870000
1958-06-17	44.939999	44.939999	44.939999	44.939999	44.939999	2950000
1958-06-18	45.34	45.34	45.34	45.34	45.34	2640000
1958-06-19	44.610001	44.610001	44.610001	44.610001	44.610001	2690000
1958-06-20	44.849998	44.849998	44.849998	44.849998	44.849998	2590000
1958-06-23	44.689999	44.689999	44.689999	44.689999	44.689999	2340000
1958-06-24	44.52	44.52	44.52	44.52	44.52	2560000
1958-06-25	44.630001	44.630001	44.630001	44.630001	44.630001	2720000
1958-06-26	44.84	44.84	44.84	44.84	44.84	2910000
1958-06-27	44.900002	44.900002	44.900002	44.900002	44.900002	2800000
1958-06-30	45.240002	45.240002	45.240002	45.240002	45.240002	2820000
1958-07-01	45.279999	45.279999	45.279999	45.279999	45.279999	2600000
1958-07-02	45.32	45.32	45.32	45.32	45.32	2370000
1958-07-03	45.470001	45.470001	45.470001	45.470001	45.470001	2630000
1958-07-07	45.619999	45.619999	45.619999	45.619999	45.619999	2510000
1958-07-08	45.400002	45.400002	45.400002	45.400002	45.400002	2430000
1958-07-09	45.25	45.25	45.25	45.25	45.25	2630000
1958-07-10	45.419998	45.419998	45.419998	45.419998	45.419998	2510000
1958-07-11	45.720001	45.720001	45.720001	45.720001	45.720001	2400000
1958-07-14	45.139999	45.139999	45.139999	45.139999	45.139999	2540000
1958-07-15	45.110001	45.110001	45.110001	45.110001	45.110001	3090000
1958-07-16	45.25	45.25	45.25	45.25	45.25	3240000
1958-07-17	45.549999	45.549999	45.549999	45.549999	45.549999	3180000
1958-07-18	45.77	45.77	45.77	45.77	45.77	3350000
1958-07-21	46.330002	46.330002	46.330002	46.330002	46.330002	3440000
1958-07-22	46.41	46.41	46.41	46.41	46.41	3420000
1958-07-23	46.400002	46.400002	46.400002	46.400002	46.400002	3550000
1958-07-24	46.650002	46.650002	46.650002	46.650002	46.650002	3740000
1958-07-25	46.970001	46.970001	46.970001	46.970001	46.970001	4430000
1958-07-28	47.150002	47.150002	47.150002	47.150002	47.150002	3940000
1958-07-29	46.959999	46.959999	46.959999	46.959999	46.959999	3310000
1958-07-30	47.09	47.09	47.09	47.09	47.09	3680000
1958-07-31	47.189999	47.189999	47.189999	47.189999	47.189999	4440000
1958-08-01	47.490002	47.490002	47.490002	47.490002	47.490002	3380000
1958-08-04	47.939999	47.939999	47.939999	47.939999	47.939999	4000000
1958-08-05	47.75	47.75	47.75	47.75	47.75	4210000
1958-08-06	47.459999	47.459999	47.459999	47.459999	47.459999	3440000
1958-08-07	47.77	47.77	47.77	47.77	47.77	3200000
1958-08-08	48.049999	48.049999	48.049999	48.049999	48.049999	3650000
1958-08-11	48.16	48.16	48.16	48.16	48.16	2870000
1958-08-12	47.73	47.73	47.73	47.73	47.73	2600000
1958-08-13	47.810001	47.810001	47.810001	47.810001	47.810001	2790000
1958-08-14	47.91	47.91	47.91	47.91	47.91	3370000
1958-08-15	47.5	47.5	47.5	47.5	47.5	2960000
1958-08-18	47.220001	47.220001	47.220001	47.220001	47.220001	2390000
1958-08-19	47.299999	47.299999	47.299999	47.299999	47.299999	2250000
1958-08-20	47.32	47.32	47.32	47.32	47.32	2460000
1958-08-21	47.630001	47.630001	47.630001	47.630001	47.630001	2500000
1958-08-22	47.73	47.73	47.73	47.73	47.73	2660000
1958-08-25	47.740002	47.740002	47.740002	47.740002	47.740002	2610000
1958-08-26	47.900002	47.900002	47.900002	47.900002	47.900002	2910000
1958-08-27	47.91	47.91	47.91	47.91	47.91	3250000
1958-08-28	47.66	47.66	47.66	47.66	47.66	2540000
1958-08-29	47.75	47.75	47.75	47.75	47.75	2260000
1958-09-02	48	48	48	48	48	2930000
1958-09-03	48.18	48.18	48.18	48.18	48.18	3240000
1958-09-04	48.099998	48.099998	48.099998	48.099998	48.099998	3100000
1958-09-05	47.970001	47.970001	47.970001	47.970001	47.970001	2520000
1958-09-08	48.130001	48.130001	48.130001	48.130001	48.130001	3030000
1958-09-09	48.459999	48.459999	48.459999	48.459999	48.459999	3480000
1958-09-10	48.310001	48.310001	48.310001	48.310001	48.310001	2820000
1958-09-11	48.639999	48.639999	48.639999	48.639999	48.639999	3300000
1958-09-12	48.529999	48.529999	48.529999	48.529999	48.529999	3100000
1958-09-15	48.959999	48.959999	48.959999	48.959999	48.959999	3040000
1958-09-16	49.349998	49.349998	49.349998	49.349998	49.349998	3940000
1958-09-17	49.349998	49.349998	49.349998	49.349998	49.349998	3790000
1958-09-18	49.380001	49.380001	49.380001	49.380001	49.380001	3460000
1958-09-19	49.400002	49.400002	49.400002	49.400002	49.400002	3880000
1958-09-22	49.200001	49.200001	49.200001	49.200001	49.200001	3490000
1958-09-23	49.560001	49.560001	49.560001	49.560001	49.560001	3950000
1958-09-24	49.779999	49.779999	49.779999	49.779999	49.779999	3120000
1958-09-25	49.57	49.57	49.57	49.57	49.57	4490000
1958-09-26	49.66	49.66	49.66	49.66	49.66	3420000
1958-09-29	49.869999	49.869999	49.869999	49.869999	49.869999	3680000
1958-09-30	50.060001	50.060001	50.060001	50.060001	50.060001	4160000
1958-10-01	49.98	49.98	49.98	49.98	49.98	3780000
1958-10-02	50.169998	50.169998	50.169998	50.169998	50.169998	3750000
1958-10-03	50.369999	50.369999	50.369999	50.369999	50.369999	3830000
1958-10-06	51.07	51.07	51.07	51.07	51.07	3570000
1958-10-07	51.07	51.07	51.07	51.07	51.07	3570000
1958-10-08	51.060001	51.060001	51.060001	51.060001	51.060001	3680000
1958-10-09	51.049999	51.049999	51.049999	51.049999	51.049999	3670000
1958-10-10	51.389999	51.389999	51.389999	51.389999	51.389999	4610000
1958-10-13	51.619999	51.619999	51.619999	51.619999	51.619999	4550000
1958-10-14	51.259998	51.259998	51.259998	51.259998	51.259998	5110000
1958-10-15	50.580002	50.580002	50.580002	50.580002	50.580002	4810000
1958-10-16	50.939999	50.939999	50.939999	50.939999	50.939999	4560000
1958-10-17	51.459999	51.459999	51.459999	51.459999	51.459999	5360000
1958-10-20	51.27	51.27	51.27	51.27	51.27	4560000
1958-10-21	51.27	51.27	51.27	51.27	51.27	4010000
1958-10-22	51.07	51.07	51.07	51.07	51.07	3500000
1958-10-23	50.970001	50.970001	50.970001	50.970001	50.970001	3610000
1958-10-24	50.810001	50.810001	50.810001	50.810001	50.810001	3770000
1958-10-27	50.419998	50.419998	50.419998	50.419998	50.419998	3980000
1958-10-28	50.580002	50.580002	50.580002	50.580002	50.580002	3670000
1958-10-29	51.07	51.07	51.07	51.07	51.07	4790000
1958-10-30	51.27	51.27	51.27	51.27	51.27	4360000
1958-10-31	51.330002	51.330002	51.330002	51.330002	51.330002	3920000
1958-11-03	51.560001	51.560001	51.560001	51.560001	51.560001	3240000
1958-11-05	52.029999	52.029999	52.029999	52.029999	52.029999	4080000
1958-11-06	52.450001	52.450001	52.450001	52.450001	52.450001	4890000
1958-11-07	52.259998	52.259998	52.259998	52.259998	52.259998	3700000
1958-11-10	52.57	52.57	52.57	52.57	52.57	3730000
1958-11-11	52.98	52.98	52.98	52.98	52.98	4040000
1958-11-12	53.049999	53.049999	53.049999	53.049999	53.049999	4440000
1958-11-13	52.830002	52.830002	52.830002	52.830002	52.830002	4200000
1958-11-14	53.09	53.09	53.09	53.09	53.09	4390000
1958-11-17	53.240002	53.240002	53.240002	53.240002	53.240002	4540000
1958-11-18	53.130001	53.130001	53.130001	53.130001	53.130001	3820000
1958-11-19	53.200001	53.200001	53.200001	53.200001	53.200001	4090000
1958-11-20	53.209999	53.209999	53.209999	53.209999	53.209999	4320000
1958-11-21	52.700001	52.700001	52.700001	52.700001	52.700001	3950000
1958-11-24	52.029999	52.029999	52.029999	52.029999	52.029999	4770000
1958-11-25	51.02	51.02	51.02	51.02	51.02	3940000
1958-11-26	51.900002	51.900002	51.900002	51.900002	51.900002	4090000
1958-11-28	52.48	52.48	52.48	52.48	52.48	4120000
1958-12-01	52.689999	52.689999	52.689999	52.689999	52.689999	3800000
1958-12-02	52.459999	52.459999	52.459999	52.459999	52.459999	3320000
1958-12-03	52.529999	52.529999	52.529999	52.529999	52.529999	3460000
1958-12-04	52.549999	52.549999	52.549999	52.549999	52.549999	3630000
1958-12-05	52.459999	52.459999	52.459999	52.459999	52.459999	3360000
1958-12-08	52.459999	52.459999	52.459999	52.459999	52.459999	3590000
1958-12-09	52.82	52.82	52.82	52.82	52.82	3790000
1958-12-10	53.459999	53.459999	53.459999	53.459999	53.459999	4340000
1958-12-11	53.349998	53.349998	53.349998	53.349998	53.349998	4250000
1958-12-12	53.220001	53.220001	53.220001	53.220001	53.220001	3140000
1958-12-15	53.369999	53.369999	53.369999	53.369999	53.369999	3340000
1958-12-16	53.57	53.57	53.57	53.57	53.57	3970000
1958-12-17	53.919998	53.919998	53.919998	53.919998	53.919998	3900000
1958-12-18	54.150002	54.150002	54.150002	54.150002	54.150002	3900000
1958-12-19	54.07	54.07	54.07	54.07	54.07	3540000
1958-12-22	53.709999	53.709999	53.709999	53.709999	53.709999	3030000
1958-12-23	53.419998	53.419998	53.419998	53.419998	53.419998	2870000
1958-12-24	54.110001	54.110001	54.110001	54.110001	54.110001	3050000
1958-12-29	54.740002	54.740002	54.740002	54.740002	54.740002	3790000
1958-12-30	54.93	54.93	54.93	54.93	54.93	3900000
1958-12-31	55.209999	55.209999	55.209999	55.209999	55.209999	3970000
1959-01-02	55.439999	55.439999	55.439999	55.439999	55.439999	3380000
1959-01-05	55.66	55.66	55.66	55.66	55.66	4210000
1959-01-06	55.59	55.59	55.59	55.59	55.59	3690000
1959-01-07	54.889999	54.889999	54.889999	54.889999	54.889999	4140000
1959-01-08	55.400002	55.400002	55.400002	55.400002	55.400002	4030000
1959-01-09	55.77	55.77	55.77	55.77	55.77	4760000
1959-01-12	55.779999	55.779999	55.779999	55.779999	55.779999	4320000
1959-01-13	55.470001	55.470001	55.470001	55.470001	55.470001	3790000
1959-01-14	55.619999	55.619999	55.619999	55.619999	55.619999	4090000
1959-01-15	55.830002	55.830002	55.830002	55.830002	55.830002	4500000
1959-01-16	55.810001	55.810001	55.810001	55.810001	55.810001	4300000
1959-01-19	55.68	55.68	55.68	55.68	55.68	3840000
1959-01-20	55.720001	55.720001	55.720001	55.720001	55.720001	3680000
1959-01-21	56.040001	56.040001	56.040001	56.040001	56.040001	3940000
1959-01-22	55.970001	55.970001	55.970001	55.970001	55.970001	4250000
1959-01-23	56	56	56	56	56	3600000
1959-01-26	55.77	55.77	55.77	55.77	55.77	3980000
1959-01-27	55.779999	55.779999	55.779999	55.779999	55.779999	3480000
1959-01-28	55.16	55.16	55.16	55.16	55.16	4190000
1959-01-29	55.200001	55.200001	55.200001	55.200001	55.200001	3470000
1959-01-30	55.450001	55.450001	55.450001	55.450001	55.450001	3600000
1959-02-02	55.209999	55.209999	55.209999	55.209999	55.209999	3610000
1959-02-03	55.279999	55.279999	55.279999	55.279999	55.279999	3220000
1959-02-04	55.060001	55.060001	55.060001	55.060001	55.060001	3170000
1959-02-05	54.810001	54.810001	54.810001	54.810001	54.810001	3140000
1959-02-06	54.369999	54.369999	54.369999	54.369999	54.369999	3010000
1959-02-09	53.580002	53.580002	53.580002	53.580002	53.580002	3130000
1959-02-10	54.32	54.32	54.32	54.32	54.32	2960000
1959-02-11	54.349998	54.349998	54.349998	54.349998	54.349998	3000000
1959-02-12	54	54	54	54	54	2630000
1959-02-13	54.419998	54.419998	54.419998	54.419998	54.419998	3070000
1959-02-16	54.5	54.5	54.5	54.5	54.5	3480000
1959-02-17	54.290001	54.290001	54.290001	54.290001	54.290001	3190000
1959-02-18	54.299999	54.299999	54.299999	54.299999	54.299999	3480000
1959-02-19	55.5	55.5	55.5	55.5	55.5	4160000
1959-02-20	55.52	55.52	55.52	55.52	55.52	4190000
1959-02-24	55.48	55.48	55.48	55.48	55.48	4340000
1959-02-25	55.240002	55.240002	55.240002	55.240002	55.240002	3780000
1959-02-26	55.34	55.34	55.34	55.34	55.34	3930000
1959-02-27	55.41	55.41	55.41	55.41	55.41	4300000
1959-03-02	55.73	55.73	55.73	55.73	55.73	4210000
1959-03-03	56.25	56.25	56.25	56.25	56.25	4790000
1959-03-04	56.349998	56.349998	56.349998	56.349998	56.349998	4150000
1959-03-05	56.43	56.43	56.43	56.43	56.43	3930000
1959-03-06	56.209999	56.209999	56.209999	56.209999	56.209999	3930000
1959-03-09	56.150002	56.150002	56.150002	56.150002	56.150002	3530000
1959-03-10	56.310001	56.310001	56.310001	56.310001	56.310001	3920000
1959-03-11	56.349998	56.349998	56.349998	56.349998	56.349998	4160000
1959-03-12	56.599998	56.599998	56.599998	56.599998	56.599998	4690000
1959-03-13	56.669998	56.669998	56.669998	56.669998	56.669998	4880000
1959-03-16	56.060001	56.060001	56.060001	56.060001	56.060001	4420000
1959-03-17	56.52	56.52	56.52	56.52	56.52	4730000
1959-03-18	56.389999	56.389999	56.389999	56.389999	56.389999	4530000
1959-03-19	56.34	56.34	56.34	56.34	56.34	4150000
1959-03-20	56.389999	56.389999	56.389999	56.389999	56.389999	3770000
1959-03-23	55.869999	55.869999	55.869999	55.869999	55.869999	3700000
1959-03-24	55.959999	55.959999	55.959999	55.959999	55.959999	3000000
1959-03-25	55.880001	55.880001	55.880001	55.880001	55.880001	3280000
1959-03-26	55.759998	55.759998	55.759998	55.759998	55.759998	2900000
1959-03-30	55.450001	55.450001	55.450001	55.450001	55.450001	2940000
1959-03-31	55.439999	55.439999	55.439999	55.439999	55.439999	2820000
1959-04-01	55.689999	55.689999	55.689999	55.689999	55.689999	2980000
1959-04-02	56	56	56	56	56	3220000
1959-04-03	56.439999	56.439999	56.439999	56.439999	56.439999	3680000
1959-04-06	56.599998	56.599998	56.599998	56.599998	56.599998	3510000
1959-04-07	56.48	56.48	56.48	56.48	56.48	3020000
1959-04-08	56.209999	56.209999	56.209999	56.209999	56.209999	3260000
1959-04-09	56.169998	56.169998	56.169998	56.169998	56.169998	2830000
1959-04-10	56.220001	56.220001	56.220001	56.220001	56.220001	3000000
1959-04-13	56.43	56.43	56.43	56.43	56.43	3140000
1959-04-14	56.709999	56.709999	56.709999	56.709999	56.709999	3320000
1959-04-15	56.959999	56.959999	56.959999	56.959999	56.959999	3680000
1959-04-16	57.43	57.43	57.43	57.43	57.43	3790000
1959-04-17	57.919998	57.919998	57.919998	57.919998	57.919998	3870000
1959-04-20	58.169998	58.169998	58.169998	58.169998	58.169998	3610000
1959-04-21	58.110001	58.110001	58.110001	58.110001	58.110001	3650000
1959-04-22	57.73	57.73	57.73	57.73	57.73	3430000
1959-04-23	57.599998	57.599998	57.599998	57.599998	57.599998	3310000
1959-04-24	57.959999	57.959999	57.959999	57.959999	57.959999	3790000
1959-04-27	58.139999	58.139999	58.139999	58.139999	58.139999	3850000
1959-04-28	57.919998	57.919998	57.919998	57.919998	57.919998	3920000
1959-04-29	57.689999	57.689999	57.689999	57.689999	57.689999	3470000
1959-04-30	57.59	57.59	57.59	57.59	57.59	3510000
1959-05-01	57.650002	57.650002	57.650002	57.650002	57.650002	3020000
1959-05-04	57.650002	57.650002	57.650002	57.650002	57.650002	3060000
1959-05-05	57.75	57.75	57.75	57.75	57.75	3360000
1959-05-06	57.610001	57.610001	57.610001	57.610001	57.610001	4110000
1959-05-07	56.880001	56.880001	56.880001	56.880001	56.880001	4530000
1959-05-08	57.32	57.32	57.32	57.32	57.32	3930000
1959-05-11	57.959999	57.959999	57.959999	57.959999	57.959999	3860000
1959-05-12	57.959999	57.959999	57.959999	57.959999	57.959999	3550000
1959-05-13	57.970001	57.970001	57.970001	57.970001	57.970001	3540000
1959-05-14	58.369999	58.369999	58.369999	58.369999	58.369999	3660000
1959-05-15	58.16	58.16	58.16	58.16	58.16	3510000
1959-05-18	58.150002	58.150002	58.150002	58.150002	58.150002	2970000
1959-05-19	58.32	58.32	58.32	58.32	58.32	3170000
1959-05-20	58.09	58.09	58.09	58.09	58.09	3550000
1959-05-21	58.139999	58.139999	58.139999	58.139999	58.139999	3230000
1959-05-22	58.330002	58.330002	58.330002	58.330002	58.330002	3030000
1959-05-25	58.18	58.18	58.18	58.18	58.18	3260000
1959-05-26	58.09	58.09	58.09	58.09	58.09	2910000
1959-05-27	58.189999	58.189999	58.189999	58.189999	58.189999	2940000
1959-05-28	58.389999	58.389999	58.389999	58.389999	58.389999	2970000
1959-05-29	58.68	58.68	58.68	58.68	58.68	2790000
1959-06-01	58.630001	58.630001	58.630001	58.630001	58.630001	2730000
1959-06-02	58.23	58.23	58.23	58.23	58.23	3120000
1959-06-03	58.25	58.25	58.25	58.25	58.25	2910000
1959-06-04	57.630001	57.630001	57.630001	57.630001	57.630001	3210000
1959-06-05	57.509998	57.509998	57.509998	57.509998	57.509998	2800000
1959-06-08	56.759998	56.759998	56.759998	56.759998	56.759998	2970000
1959-06-09	56.360001	56.360001	56.360001	56.360001	56.360001	3490000
1959-06-10	57.189999	57.189999	57.189999	57.189999	57.189999	3310000
1959-06-11	57.25	57.25	57.25	57.25	57.25	3120000
1959-06-12	57.290001	57.290001	57.290001	57.290001	57.290001	2580000
1959-06-15	56.990002	56.990002	56.990002	56.990002	56.990002	2410000
1959-06-16	56.560001	56.560001	56.560001	56.560001	56.560001	2440000
1959-06-17	57.09	57.09	57.09	57.09	57.09	2850000
1959-06-18	57.049999	57.049999	57.049999	57.049999	57.049999	3150000
1959-06-19	57.130001	57.130001	57.130001	57.130001	57.130001	2260000
1959-06-22	57.130001	57.130001	57.130001	57.130001	57.130001	2630000
1959-06-23	57.119999	57.119999	57.119999	57.119999	57.119999	2600000
1959-06-24	57.41	57.41	57.41	57.41	57.41	3180000
1959-06-25	57.73	57.73	57.73	57.73	57.73	3250000
1959-06-26	57.98	57.98	57.98	57.98	57.98	3100000
1959-06-29	58.369999	58.369999	58.369999	58.369999	58.369999	3000000
1959-06-30	58.470001	58.470001	58.470001	58.470001	58.470001	3200000
1959-07-01	58.970001	58.970001	58.970001	58.970001	58.970001	3150000
1959-07-02	59.279999	59.279999	59.279999	59.279999	59.279999	3610000
1959-07-06	59.650002	59.650002	59.650002	59.650002	59.650002	3720000
1959-07-07	60.009998	60.009998	60.009998	60.009998	60.009998	3840000
1959-07-08	60.029999	60.029999	60.029999	60.029999	60.029999	4010000
1959-07-09	59.970001	59.970001	59.970001	59.970001	59.970001	3560000
1959-07-10	59.91	59.91	59.91	59.91	59.91	3600000
1959-07-13	59.41	59.41	59.41	59.41	59.41	3360000
1959-07-14	59.549999	59.549999	59.549999	59.549999	59.549999	3230000
1959-07-15	59.59	59.59	59.59	59.59	59.59	3280000
1959-07-16	59.41	59.41	59.41	59.41	59.41	3170000
1959-07-17	59.189999	59.189999	59.189999	59.189999	59.189999	2510000
1959-07-20	58.91	58.91	58.91	58.91	58.91	2500000
1959-07-21	59.41	59.41	59.41	59.41	59.41	2950000
1959-07-22	59.610001	59.610001	59.610001	59.610001	59.610001	3310000
1959-07-23	59.669998	59.669998	59.669998	59.669998	59.669998	3310000
1959-07-24	59.650002	59.650002	59.650002	59.650002	59.650002	2720000
1959-07-27	60.02	60.02	60.02	60.02	60.02	2910000
1959-07-28	60.32	60.32	60.32	60.32	60.32	3190000
1959-07-29	60.619999	60.619999	60.619999	60.619999	60.619999	3460000
1959-07-30	60.5	60.5	60.5	60.5	60.5	3240000
1959-07-31	60.509998	60.509998	60.509998	60.509998	60.509998	2270000
1959-08-03	60.709999	60.709999	60.709999	60.709999	60.709999	2410000
1959-08-04	60.610001	60.610001	60.610001	60.610001	60.610001	2530000
1959-08-05	60.299999	60.299999	60.299999	60.299999	60.299999	2630000
1959-08-06	60.240002	60.240002	60.240002	60.240002	60.240002	2610000
1959-08-07	59.869999	59.869999	59.869999	59.869999	59.869999	2580000
1959-08-10	58.619999	58.619999	58.619999	58.619999	58.619999	4190000
1959-08-11	59.389999	59.389999	59.389999	59.389999	59.389999	2980000
1959-08-12	59.25	59.25	59.25	59.25	59.25	2700000
1959-08-13	59.150002	59.150002	59.150002	59.150002	59.150002	2020000
1959-08-14	59.290001	59.290001	59.290001	59.290001	59.290001	1990000
1959-08-17	59.169998	59.169998	59.169998	59.169998	59.169998	1980000
1959-08-18	58.619999	58.619999	58.619999	58.619999	58.619999	2280000
1959-08-19	58.27	58.27	58.27	58.27	58.27	3050000
1959-08-20	59.139999	59.139999	59.139999	59.139999	59.139999	2450000
1959-08-21	59.080002	59.080002	59.080002	59.080002	59.080002	2000000
1959-08-24	58.869999	58.869999	58.869999	58.869999	58.869999	1860000
1959-08-25	58.990002	58.990002	58.990002	58.990002	58.990002	1960000
1959-08-26	59.07	59.07	59.07	59.07	59.07	2210000
1959-08-27	59.580002	59.580002	59.580002	59.580002	59.580002	2550000
1959-08-28	59.599998	59.599998	59.599998	59.599998	59.599998	1930000
1959-08-31	59.599998	59.599998	59.599998	59.599998	59.599998	2140000
1959-09-01	58.869999	58.869999	58.869999	58.869999	58.869999	2430000
1959-09-02	58.919998	58.919998	58.919998	58.919998	58.919998	2370000
1959-09-03	58.259998	58.259998	58.259998	58.259998	58.259998	2330000
1959-09-04	58.540001	58.540001	58.540001	58.540001	58.540001	2300000
1959-09-08	57.700001	57.700001	57.700001	57.700001	57.700001	2940000
1959-09-09	57.290001	57.290001	57.290001	57.290001	57.290001	3030000
1959-09-10	56.990002	56.990002	56.990002	56.990002	56.990002	2520000
1959-09-11	57.41	57.41	57.41	57.41	57.41	2640000
1959-09-14	56.990002	56.990002	56.990002	56.990002	56.990002	2590000
1959-09-15	56.68	56.68	56.68	56.68	56.68	2830000
1959-09-16	56.720001	56.720001	56.720001	56.720001	56.720001	2180000
1959-09-17	56.41	56.41	56.41	56.41	56.41	2090000
1959-09-18	56.189999	56.189999	56.189999	56.189999	56.189999	2530000
1959-09-21	55.27	55.27	55.27	55.27	55.27	3240000
1959-09-22	55.139999	55.139999	55.139999	55.139999	55.139999	3000000
1959-09-23	55.82	55.82	55.82	55.82	55.82	3010000
1959-09-24	56.779999	56.779999	56.779999	56.779999	56.779999	3480000
1959-09-25	56.73	56.73	56.73	56.73	56.73	3280000
1959-09-28	57.150002	57.150002	57.150002	57.150002	57.150002	2640000
1959-09-29	57.509998	57.509998	57.509998	57.509998	57.509998	3220000
1959-09-30	56.880001	56.880001	56.880001	56.880001	56.880001	2850000
1959-10-01	56.939999	56.939999	56.939999	56.939999	56.939999	2660000
1959-10-02	57.200001	57.200001	57.200001	57.200001	57.200001	2270000
1959-10-05	57.139999	57.139999	57.139999	57.139999	57.139999	2100000
1959-10-06	57.09	57.09	57.09	57.09	57.09	2330000
1959-10-07	56.939999	56.939999	56.939999	56.939999	56.939999	2380000
1959-10-08	56.810001	56.810001	56.810001	56.810001	56.810001	2510000
1959-10-09	57	57	57	57	57	2540000
1959-10-12	57.32	57.32	57.32	57.32	57.32	1750000
1959-10-13	57.16	57.16	57.16	57.16	57.16	2530000
1959-10-14	56.709999	56.709999	56.709999	56.709999	56.709999	2320000
1959-10-15	56.869999	56.869999	56.869999	56.869999	56.869999	2190000
1959-10-16	57.330002	57.330002	57.330002	57.330002	57.330002	2760000
1959-10-19	57.009998	57.009998	57.009998	57.009998	57.009998	2470000
1959-10-20	56.66	56.66	56.66	56.66	56.66	2740000
1959-10-21	56.549999	56.549999	56.549999	56.549999	56.549999	2730000
1959-10-22	56	56	56	56	56	3060000
1959-10-23	56.560001	56.560001	56.560001	56.560001	56.560001	2880000
1959-10-26	56.939999	56.939999	56.939999	56.939999	56.939999	3580000
1959-10-27	57.419998	57.419998	57.419998	57.419998	57.419998	4160000
1959-10-28	57.459999	57.459999	57.459999	57.459999	57.459999	3920000
1959-10-29	57.41	57.41	57.41	57.41	57.41	3890000
1959-10-30	57.52	57.52	57.52	57.52	57.52	3560000
1959-11-02	57.41	57.41	57.41	57.41	57.41	3320000
1959-11-04	57.259998	57.259998	57.259998	57.259998	57.259998	3940000
1959-11-05	57.32	57.32	57.32	57.32	57.32	3170000
1959-11-06	57.599998	57.599998	57.599998	57.599998	57.599998	3450000
1959-11-09	57.5	57.5	57.5	57.5	57.5	3700000
1959-11-10	57.48	57.48	57.48	57.48	57.48	3020000
1959-11-11	57.490002	57.490002	57.490002	57.490002	57.490002	2820000
1959-11-12	57.169998	57.169998	57.169998	57.169998	57.169998	3600000
1959-11-13	56.849998	56.849998	56.849998	56.849998	56.849998	3050000
1959-11-16	56.220001	56.220001	56.220001	56.220001	56.220001	3710000
1959-11-17	56.380001	56.380001	56.380001	56.380001	56.380001	3570000
1959-11-18	56.990002	56.990002	56.990002	56.990002	56.990002	3660000
1959-11-19	56.939999	56.939999	56.939999	56.939999	56.939999	3230000
1959-11-20	56.970001	56.970001	56.970001	56.970001	56.970001	2960000
1959-11-23	57.080002	57.080002	57.080002	57.080002	57.080002	3400000
1959-11-24	57.349998	57.349998	57.349998	57.349998	57.349998	3650000
1959-11-25	57.439999	57.439999	57.439999	57.439999	57.439999	3550000
1959-11-27	57.700001	57.700001	57.700001	57.700001	57.700001	3030000
1959-11-30	58.279999	58.279999	58.279999	58.279999	58.279999	3670000
1959-12-01	58.700001	58.700001	58.700001	58.700001	58.700001	3990000
1959-12-02	58.599998	58.599998	58.599998	58.599998	58.599998	3490000
1959-12-03	58.73	58.73	58.73	58.73	58.73	3280000
1959-12-04	58.849998	58.849998	58.849998	58.849998	58.849998	3590000
1959-12-07	58.959999	58.959999	58.959999	58.959999	58.959999	3620000
1959-12-08	59.34	59.34	59.34	59.34	59.34	3870000
1959-12-09	58.970001	58.970001	58.970001	58.970001	58.970001	3430000
1959-12-10	59.02	59.02	59.02	59.02	59.02	3170000
1959-12-11	58.880001	58.880001	58.880001	58.880001	58.880001	2910000
1959-12-14	59.040001	59.040001	59.040001	59.040001	59.040001	3100000
1959-12-15	58.900002	58.900002	58.900002	58.900002	58.900002	3450000
1959-12-16	58.970001	58.970001	58.970001	58.970001	58.970001	3270000
1959-12-17	58.860001	58.860001	58.860001	58.860001	58.860001	3040000
1959-12-18	59.139999	59.139999	59.139999	59.139999	59.139999	3230000
1959-12-21	59.209999	59.209999	59.209999	59.209999	59.209999	3290000
1959-12-22	59.139999	59.139999	59.139999	59.139999	59.139999	2930000
1959-12-23	58.959999	58.959999	58.959999	58.959999	58.959999	2890000
1959-12-24	59	59	59	59	59	2320000
1959-12-28	58.98	58.98	58.98	58.98	58.98	2830000
1959-12-29	59.299999	59.299999	59.299999	59.299999	59.299999	3020000
1959-12-30	59.77	59.77	59.77	59.77	59.77	3680000
1959-12-31	59.889999	59.889999	59.889999	59.889999	59.889999	3810000
1960-01-04	59.91	59.91	59.91	59.91	59.91	3990000
1960-01-05	60.389999	60.389999	60.389999	60.389999	60.389999	3710000
1960-01-06	60.130001	60.130001	60.130001	60.130001	60.130001	3730000
1960-01-07	59.689999	59.689999	59.689999	59.689999	59.689999	3310000
1960-01-08	59.5	59.5	59.5	59.5	59.5	3290000
1960-01-11	58.77	58.77	58.77	58.77	58.77	3470000
1960-01-12	58.41	58.41	58.41	58.41	58.41	3760000
1960-01-13	58.080002	58.080002	58.080002	58.080002	58.080002	3470000
1960-01-14	58.400002	58.400002	58.400002	58.400002	58.400002	3560000
1960-01-15	58.380001	58.380001	58.380001	58.380001	58.380001	3400000
1960-01-18	57.889999	57.889999	57.889999	57.889999	57.889999	3020000
1960-01-19	57.27	57.27	57.27	57.27	57.27	3100000
1960-01-20	57.07	57.07	57.07	57.07	57.07	2720000
1960-01-21	57.209999	57.209999	57.209999	57.209999	57.209999	2700000
1960-01-22	57.380001	57.380001	57.380001	57.380001	57.380001	2690000
1960-01-25	56.779999	56.779999	56.779999	56.779999	56.779999	2790000
1960-01-26	56.860001	56.860001	56.860001	56.860001	56.860001	3060000
1960-01-27	56.720001	56.720001	56.720001	56.720001	56.720001	2460000
1960-01-28	56.130001	56.130001	56.130001	56.130001	56.130001	2630000
1960-01-29	55.610001	55.610001	55.610001	55.610001	55.610001	3060000
1960-02-01	55.959999	55.959999	55.959999	55.959999	55.959999	2820000
1960-02-02	56.82	56.82	56.82	56.82	56.82	3080000
1960-02-03	56.32	56.32	56.32	56.32	56.32	3020000
1960-02-04	56.27	56.27	56.27	56.27	56.27	2600000
1960-02-05	55.98	55.98	55.98	55.98	55.98	2530000
1960-02-08	55.32	55.32	55.32	55.32	55.32	3350000
1960-02-09	55.84	55.84	55.84	55.84	55.84	2860000
1960-02-10	55.490002	55.490002	55.490002	55.490002	55.490002	2440000
1960-02-11	55.18	55.18	55.18	55.18	55.18	2610000
1960-02-12	55.459999	55.459999	55.459999	55.459999	55.459999	2230000
1960-02-15	55.169998	55.169998	55.169998	55.169998	55.169998	2780000
1960-02-16	54.73	54.73	54.73	54.73	54.73	3270000
1960-02-17	55.029999	55.029999	55.029999	55.029999	55.029999	4210000
1960-02-18	55.799999	55.799999	55.799999	55.799999	55.799999	3800000
1960-02-19	56.240002	56.240002	56.240002	56.240002	56.240002	3230000
1960-02-23	55.939999	55.939999	55.939999	55.939999	55.939999	2960000
1960-02-24	55.740002	55.740002	55.740002	55.740002	55.740002	2740000
1960-02-25	55.93	55.93	55.93	55.93	55.93	3600000
1960-02-26	56.16	56.16	56.16	56.16	56.16	3380000
1960-02-29	56.119999	56.119999	56.119999	56.119999	56.119999	2990000
1960-03-01	56.009998	56.009998	56.009998	56.009998	56.009998	2920000
1960-03-02	55.619999	55.619999	55.619999	55.619999	55.619999	3110000
1960-03-03	54.779999	54.779999	54.779999	54.779999	54.779999	3160000
1960-03-04	54.57	54.57	54.57	54.57	54.57	4060000
1960-03-07	54.02	54.02	54.02	54.02	54.02	2900000
1960-03-08	53.470001	53.470001	53.470001	53.470001	53.470001	3370000
1960-03-09	54.040001	54.040001	54.040001	54.040001	54.040001	3580000
1960-03-10	53.830002	53.830002	53.830002	53.830002	53.830002	3350000
1960-03-11	54.240002	54.240002	54.240002	54.240002	54.240002	2770000
1960-03-14	54.32	54.32	54.32	54.32	54.32	2530000
1960-03-15	54.740002	54.740002	54.740002	54.740002	54.740002	2690000
1960-03-16	55.040001	55.040001	55.040001	55.040001	55.040001	2960000
1960-03-17	54.959999	54.959999	54.959999	54.959999	54.959999	2140000
1960-03-18	55.009998	55.009998	55.009998	55.009998	55.009998	2620000
1960-03-21	55.07	55.07	55.07	55.07	55.07	2500000
1960-03-22	55.290001	55.290001	55.290001	55.290001	55.290001	2490000
1960-03-23	55.740002	55.740002	55.740002	55.740002	55.740002	3020000
1960-03-24	55.98	55.98	55.98	55.98	55.98	2940000
1960-03-25	55.98	55.98	55.98	55.98	55.98	2640000
1960-03-28	55.860001	55.860001	55.860001	55.860001	55.860001	2500000
1960-03-29	55.779999	55.779999	55.779999	55.779999	55.779999	2320000
1960-03-30	55.66	55.66	55.66	55.66	55.66	2450000
1960-03-31	55.34	55.34	55.34	55.34	55.34	2690000
1960-04-01	55.43	55.43	55.43	55.43	55.43	2260000
1960-04-04	55.540001	55.540001	55.540001	55.540001	55.540001	2450000
1960-04-05	55.369999	55.369999	55.369999	55.369999	55.369999	2840000
1960-04-06	56.509998	56.509998	56.509998	56.509998	56.509998	3450000
1960-04-07	56.52	56.52	56.52	56.52	56.52	3070000
1960-04-08	56.389999	56.389999	56.389999	56.389999	56.389999	2820000
1960-04-11	56.169998	56.169998	56.169998	56.169998	56.169998	2520000
1960-04-12	56.299999	56.299999	56.299999	56.299999	56.299999	2470000
1960-04-13	56.299999	56.299999	56.299999	56.299999	56.299999	2730000
1960-04-14	56.43	56.43	56.43	56.43	56.43	2730000
1960-04-18	56.59	56.59	56.59	56.59	56.59	3200000
1960-04-19	56.130001	56.130001	56.130001	56.130001	56.130001	3080000
1960-04-20	55.439999	55.439999	55.439999	55.439999	55.439999	3150000
1960-04-21	55.59	55.59	55.59	55.59	55.59	2700000
1960-04-22	55.419998	55.419998	55.419998	55.419998	55.419998	2850000
1960-04-25	54.860001	54.860001	54.860001	54.860001	54.860001	2980000
1960-04-26	55.040001	55.040001	55.040001	55.040001	55.040001	2940000
1960-04-27	55.040001	55.040001	55.040001	55.040001	55.040001	3020000
1960-04-28	54.560001	54.560001	54.560001	54.560001	54.560001	3190000
1960-04-29	54.369999	54.369999	54.369999	54.369999	54.369999	2850000
1960-05-02	54.130001	54.130001	54.130001	54.130001	54.130001	2930000
1960-05-03	54.830002	54.830002	54.830002	54.830002	54.830002	2910000
1960-05-04	55.040001	55.040001	55.040001	55.040001	55.040001	2870000
1960-05-05	54.860001	54.860001	54.860001	54.860001	54.860001	2670000
1960-05-06	54.75	54.75	54.75	54.75	54.75	2560000
1960-05-09	54.799999	54.799999	54.799999	54.799999	54.799999	2670000
1960-05-10	54.419998	54.419998	54.419998	54.419998	54.419998	2870000
1960-05-11	54.57	54.57	54.57	54.57	54.57	2900000
1960-05-12	54.849998	54.849998	54.849998	54.849998	54.849998	3220000
1960-05-13	55.299999	55.299999	55.299999	55.299999	55.299999	3750000
1960-05-16	55.25	55.25	55.25	55.25	55.25	3530000
1960-05-17	55.459999	55.459999	55.459999	55.459999	55.459999	4080000
1960-05-18	55.439999	55.439999	55.439999	55.439999	55.439999	5240000
1960-05-19	55.68	55.68	55.68	55.68	55.68	3700000
1960-05-20	55.73	55.73	55.73	55.73	55.73	3170000
1960-05-23	55.759998	55.759998	55.759998	55.759998	55.759998	2530000
1960-05-24	55.700001	55.700001	55.700001	55.700001	55.700001	3240000
1960-05-25	55.669998	55.669998	55.669998	55.669998	55.669998	3440000
1960-05-26	55.709999	55.709999	55.709999	55.709999	55.709999	3720000
1960-05-27	55.740002	55.740002	55.740002	55.740002	55.740002	3040000
1960-05-31	55.830002	55.830002	55.830002	55.830002	55.830002	3750000
1960-06-01	55.889999	55.889999	55.889999	55.889999	55.889999	3770000
1960-06-02	56.130001	56.130001	56.130001	56.130001	56.130001	3730000
1960-06-03	56.23	56.23	56.23	56.23	56.23	3340000
1960-06-06	56.889999	56.889999	56.889999	56.889999	56.889999	3220000
1960-06-07	57.43	57.43	57.43	57.43	57.43	3710000
1960-06-08	57.889999	57.889999	57.889999	57.889999	57.889999	3800000
1960-06-09	58	58	58	58	58	3820000
1960-06-10	57.970001	57.970001	57.970001	57.970001	57.970001	2940000
1960-06-13	57.990002	57.990002	57.990002	57.990002	57.990002	3180000
1960-06-14	57.91	57.91	57.91	57.91	57.91	3430000
1960-06-15	57.57	57.57	57.57	57.57	57.57	3630000
1960-06-16	57.5	57.5	57.5	57.5	57.5	3540000
1960-06-17	57.439999	57.439999	57.439999	57.439999	57.439999	3920000
1960-06-20	57.16	57.16	57.16	57.16	57.16	3970000
1960-06-21	57.110001	57.110001	57.110001	57.110001	57.110001	3860000
1960-06-22	57.279999	57.279999	57.279999	57.279999	57.279999	3600000
1960-06-23	57.59	57.59	57.59	57.59	57.59	3620000
1960-06-24	57.68	57.68	57.68	57.68	57.68	3220000
1960-06-27	57.330002	57.330002	57.330002	57.330002	57.330002	2960000
1960-06-28	56.939999	56.939999	56.939999	56.939999	56.939999	3120000
1960-06-29	56.939999	56.939999	56.939999	56.939999	56.939999	3160000
1960-06-30	56.919998	56.919998	56.919998	56.919998	56.919998	2940000
1960-07-01	57.060001	57.060001	57.060001	57.060001	57.060001	2620000
1960-07-05	57.02	57.02	57.02	57.02	57.02	2780000
1960-07-06	56.939999	56.939999	56.939999	56.939999	56.939999	2970000
1960-07-07	57.240002	57.240002	57.240002	57.240002	57.240002	3050000
1960-07-08	57.380001	57.380001	57.380001	57.380001	57.380001	3010000
1960-07-11	56.869999	56.869999	56.869999	56.869999	56.869999	2920000
1960-07-12	56.25	56.25	56.25	56.25	56.25	2860000
1960-07-13	56.099998	56.099998	56.099998	56.099998	56.099998	2590000
1960-07-14	56.119999	56.119999	56.119999	56.119999	56.119999	2480000
1960-07-15	56.049999	56.049999	56.049999	56.049999	56.049999	2140000
1960-07-18	55.700001	55.700001	55.700001	55.700001	55.700001	2350000
1960-07-19	55.700001	55.700001	55.700001	55.700001	55.700001	2490000
1960-07-20	55.610001	55.610001	55.610001	55.610001	55.610001	2370000
1960-07-21	55.099998	55.099998	55.099998	55.099998	55.099998	2510000
1960-07-22	54.720001	54.720001	54.720001	54.720001	54.720001	2850000
1960-07-25	54.18	54.18	54.18	54.18	54.18	2840000
1960-07-26	54.509998	54.509998	54.509998	54.509998	54.509998	2720000
1960-07-27	54.169998	54.169998	54.169998	54.169998	54.169998	2560000
1960-07-28	54.57	54.57	54.57	54.57	54.57	3020000
1960-07-29	55.509998	55.509998	55.509998	55.509998	55.509998	2730000
1960-08-01	55.529999	55.529999	55.529999	55.529999	55.529999	2440000
1960-08-02	55.040001	55.040001	55.040001	55.040001	55.040001	2090000
1960-08-03	54.720001	54.720001	54.720001	54.720001	54.720001	2470000
1960-08-04	54.889999	54.889999	54.889999	54.889999	54.889999	2840000
1960-08-05	55.439999	55.439999	55.439999	55.439999	55.439999	3000000
1960-08-08	55.52	55.52	55.52	55.52	55.52	2960000
1960-08-09	55.84	55.84	55.84	55.84	55.84	2700000
1960-08-10	56.07	56.07	56.07	56.07	56.07	2810000
1960-08-11	56.279999	56.279999	56.279999	56.279999	56.279999	3070000
1960-08-12	56.66	56.66	56.66	56.66	56.66	3160000
1960-08-15	56.610001	56.610001	56.610001	56.610001	56.610001	2450000
1960-08-16	56.720001	56.720001	56.720001	56.720001	56.720001	2710000
1960-08-17	56.84	56.84	56.84	56.84	56.84	3090000
1960-08-18	56.810001	56.810001	56.810001	56.810001	56.810001	2890000
1960-08-19	57.009998	57.009998	57.009998	57.009998	57.009998	2570000
1960-08-22	57.189999	57.189999	57.189999	57.189999	57.189999	2760000
1960-08-23	57.75	57.75	57.75	57.75	57.75	3560000
1960-08-24	58.07	58.07	58.07	58.07	58.07	3500000
1960-08-25	57.790001	57.790001	57.790001	57.790001	57.790001	2680000
1960-08-26	57.599998	57.599998	57.599998	57.599998	57.599998	2780000
1960-08-29	57.439999	57.439999	57.439999	57.439999	57.439999	2780000
1960-08-30	56.84	56.84	56.84	56.84	56.84	2890000
1960-08-31	56.959999	56.959999	56.959999	56.959999	56.959999	3130000
1960-09-01	57.09	57.09	57.09	57.09	57.09	3460000
1960-09-02	57	57	57	57	57	2680000
1960-09-06	56.490002	56.490002	56.490002	56.490002	56.490002	2580000
1960-09-07	55.790001	55.790001	55.790001	55.790001	55.790001	2850000
1960-09-08	55.740002	55.740002	55.740002	55.740002	55.740002	2670000
1960-09-09	56.110001	56.110001	56.110001	56.110001	56.110001	2750000
1960-09-12	55.720001	55.720001	55.720001	55.720001	55.720001	2160000
1960-09-13	55.830002	55.830002	55.830002	55.830002	55.830002	2180000
1960-09-14	55.439999	55.439999	55.439999	55.439999	55.439999	2530000
1960-09-15	55.220001	55.220001	55.220001	55.220001	55.220001	2870000
1960-09-16	55.110001	55.110001	55.110001	55.110001	55.110001	2340000
1960-09-19	53.860001	53.860001	53.860001	53.860001	53.860001	3790000
1960-09-20	54.009998	54.009998	54.009998	54.009998	54.009998	3660000
1960-09-21	54.57	54.57	54.57	54.57	54.57	2930000
1960-09-22	54.360001	54.360001	54.360001	54.360001	54.360001	1970000
1960-09-23	53.900002	53.900002	53.900002	53.900002	53.900002	2580000
1960-09-26	53.060001	53.060001	53.060001	53.060001	53.060001	3930000
1960-09-27	52.939999	52.939999	52.939999	52.939999	52.939999	3170000
1960-09-28	52.48	52.48	52.48	52.48	52.48	3520000
1960-09-29	52.619999	52.619999	52.619999	52.619999	52.619999	2850000
1960-09-30	53.52	53.52	53.52	53.52	53.52	3370000
1960-10-03	53.360001	53.360001	53.360001	53.360001	53.360001	2220000
1960-10-04	52.990002	52.990002	52.990002	52.990002	52.990002	2270000
1960-10-05	53.389999	53.389999	53.389999	53.389999	53.389999	2650000
1960-10-06	53.720001	53.720001	53.720001	53.720001	53.720001	2510000
1960-10-07	54.029999	54.029999	54.029999	54.029999	54.029999	2530000
1960-10-10	54.139999	54.139999	54.139999	54.139999	54.139999	2030000
1960-10-11	54.220001	54.220001	54.220001	54.220001	54.220001	2350000
1960-10-12	54.150002	54.150002	54.150002	54.150002	54.150002	1890000
1960-10-13	54.57	54.57	54.57	54.57	54.57	2220000
1960-10-14	54.860001	54.860001	54.860001	54.860001	54.860001	2470000
1960-10-17	54.630001	54.630001	54.630001	54.630001	54.630001	2280000
1960-10-18	54.349998	54.349998	54.349998	54.349998	54.349998	2220000
1960-10-19	54.25	54.25	54.25	54.25	54.25	2410000
1960-10-20	53.860001	53.860001	53.860001	53.860001	53.860001	2910000
1960-10-21	53.720001	53.720001	53.720001	53.720001	53.720001	3090000
1960-10-24	52.700001	52.700001	52.700001	52.700001	52.700001	4420000
1960-10-25	52.200001	52.200001	52.200001	52.200001	52.200001	3030000
1960-10-26	53.049999	53.049999	53.049999	53.049999	53.049999	3020000
1960-10-27	53.619999	53.619999	53.619999	53.619999	53.619999	2900000
1960-10-28	53.41	53.41	53.41	53.41	53.41	2490000
1960-10-31	53.389999	53.389999	53.389999	53.389999	53.389999	2460000
1960-11-01	53.939999	53.939999	53.939999	53.939999	53.939999	2600000
1960-11-02	54.220001	54.220001	54.220001	54.220001	54.220001	2780000
1960-11-03	54.43	54.43	54.43	54.43	54.43	2580000
1960-11-04	54.900002	54.900002	54.900002	54.900002	54.900002	3050000
1960-11-07	55.110001	55.110001	55.110001	55.110001	55.110001	3540000
1960-11-09	55.349998	55.349998	55.349998	55.349998	55.349998	3450000
1960-11-10	56.43	56.43	56.43	56.43	56.43	4030000
1960-11-11	55.869999	55.869999	55.869999	55.869999	55.869999	2730000
1960-11-14	55.59	55.59	55.59	55.59	55.59	2660000
1960-11-15	55.810001	55.810001	55.810001	55.810001	55.810001	2990000
1960-11-16	55.700001	55.700001	55.700001	55.700001	55.700001	3110000
1960-11-17	55.549999	55.549999	55.549999	55.549999	55.549999	2450000
1960-11-18	55.82	55.82	55.82	55.82	55.82	2760000
1960-11-21	55.93	55.93	55.93	55.93	55.93	3090000
1960-11-22	55.720001	55.720001	55.720001	55.720001	55.720001	3430000
1960-11-23	55.799999	55.799999	55.799999	55.799999	55.799999	3000000
1960-11-25	56.130001	56.130001	56.130001	56.130001	56.130001	3190000
1960-11-28	56.029999	56.029999	56.029999	56.029999	56.029999	3860000
1960-11-29	55.830002	55.830002	55.830002	55.830002	55.830002	3630000
1960-11-30	55.540001	55.540001	55.540001	55.540001	55.540001	3080000
1960-12-01	55.299999	55.299999	55.299999	55.299999	55.299999	3090000
1960-12-02	55.389999	55.389999	55.389999	55.389999	55.389999	3140000
1960-12-05	55.310001	55.310001	55.310001	55.310001	55.310001	3290000
1960-12-06	55.470001	55.470001	55.470001	55.470001	55.470001	3360000
1960-12-07	56.02	56.02	56.02	56.02	56.02	3660000
1960-12-08	56.150002	56.150002	56.150002	56.150002	56.150002	3540000
1960-12-09	56.650002	56.650002	56.650002	56.650002	56.650002	4460000
1960-12-12	56.849998	56.849998	56.849998	56.849998	56.849998	3020000
1960-12-13	56.880001	56.880001	56.880001	56.880001	56.880001	3500000
1960-12-14	56.84	56.84	56.84	56.84	56.84	3880000
1960-12-15	56.68	56.68	56.68	56.68	56.68	3660000
1960-12-16	57.200001	57.200001	57.200001	57.200001	57.200001	3770000
1960-12-19	57.130001	57.130001	57.130001	57.130001	57.130001	3630000
1960-12-20	57.09	57.09	57.09	57.09	57.09	3340000
1960-12-21	57.549999	57.549999	57.549999	57.549999	57.549999	4060000
1960-12-22	57.389999	57.389999	57.389999	57.389999	57.389999	3820000
1960-12-23	57.439999	57.439999	57.439999	57.439999	57.439999	3580000
1960-12-27	57.52	57.52	57.52	57.52	57.52	3270000
1960-12-28	57.779999	57.779999	57.779999	57.779999	57.779999	3620000
1960-12-29	58.049999	58.049999	58.049999	58.049999	58.049999	4340000
1960-12-30	58.110001	58.110001	58.110001	58.110001	58.110001	5300000
1961-01-03	57.57	57.57	57.57	57.57	57.57	2770000
1961-01-04	58.360001	58.360001	58.360001	58.360001	58.360001	3840000
1961-01-05	58.57	58.57	58.57	58.57	58.57	4130000
1961-01-06	58.400002	58.400002	58.400002	58.400002	58.400002	3620000
1961-01-09	58.810001	58.810001	58.810001	58.810001	58.810001	4210000
1961-01-10	58.970001	58.970001	58.970001	58.970001	58.970001	4840000
1961-01-11	59.139999	59.139999	59.139999	59.139999	59.139999	4370000
1961-01-12	59.32	59.32	59.32	59.32	59.32	4270000
1961-01-13	59.599998	59.599998	59.599998	59.599998	59.599998	4520000
1961-01-16	59.580002	59.580002	59.580002	59.580002	59.580002	4510000
1961-01-17	59.639999	59.639999	59.639999	59.639999	59.639999	3830000
1961-01-18	59.68	59.68	59.68	59.68	59.68	4390000
1961-01-19	59.77	59.77	59.77	59.77	59.77	4740000
1961-01-20	59.959999	59.959999	59.959999	59.959999	59.959999	3270000
1961-01-23	60.290001	60.290001	60.290001	60.290001	60.290001	4450000
1961-01-24	60.450001	60.450001	60.450001	60.450001	60.450001	4280000
1961-01-25	60.529999	60.529999	60.529999	60.529999	60.529999	4470000
1961-01-26	60.619999	60.619999	60.619999	60.619999	60.619999	4110000
1961-01-27	61.240002	61.240002	61.240002	61.240002	61.240002	4510000
1961-01-30	61.970001	61.970001	61.970001	61.970001	61.970001	5190000
1961-01-31	61.779999	61.779999	61.779999	61.779999	61.779999	4690000
1961-02-01	61.900002	61.900002	61.900002	61.900002	61.900002	4380000
1961-02-02	62.299999	62.299999	62.299999	62.299999	62.299999	4900000
1961-02-03	62.220001	62.220001	62.220001	62.220001	62.220001	5210000
1961-02-06	61.759998	61.759998	61.759998	61.759998	61.759998	3890000
1961-02-07	61.650002	61.650002	61.650002	61.650002	61.650002	4020000
1961-02-08	62.209999	62.209999	62.209999	62.209999	62.209999	4940000
1961-02-09	62.02	62.02	62.02	62.02	62.02	5590000
1961-02-10	61.5	61.5	61.5	61.5	61.5	4840000
1961-02-13	61.139999	61.139999	61.139999	61.139999	61.139999	3560000
1961-02-14	61.41	61.41	61.41	61.41	61.41	4490000
1961-02-15	61.919998	61.919998	61.919998	61.919998	61.919998	5200000
1961-02-16	62.299999	62.299999	62.299999	62.299999	62.299999	5070000
1961-02-17	62.099998	62.099998	62.099998	62.099998	62.099998	4640000
1961-02-20	62.32	62.32	62.32	62.32	62.32	4680000
1961-02-21	62.360001	62.360001	62.360001	62.360001	62.360001	5070000
1961-02-23	62.59	62.59	62.59	62.59	62.59	5620000
1961-02-24	62.84	62.84	62.84	62.84	62.84	5330000
1961-02-27	63.299999	63.299999	63.299999	63.299999	63.299999	5470000
1961-02-28	63.439999	63.439999	63.439999	63.439999	63.439999	5830000
1961-03-01	63.43	63.43	63.43	63.43	63.43	4970000
1961-03-02	63.849998	63.849998	63.849998	63.849998	63.849998	5300000
1961-03-03	63.950001	63.950001	63.950001	63.950001	63.950001	5530000
1961-03-06	64.050003	64.050003	64.050003	64.050003	64.050003	5650000
1961-03-07	63.470001	63.470001	63.470001	63.470001	63.470001	5540000
1961-03-08	63.439999	63.439999	63.439999	63.439999	63.439999	5910000
1961-03-09	63.5	63.5	63.5	63.5	63.5	6010000
1961-03-10	63.48	63.48	63.48	63.48	63.48	5950000
1961-03-13	63.66	63.66	63.66	63.66	63.66	5080000
1961-03-14	63.380001	63.380001	63.380001	63.380001	63.380001	4900000
1961-03-15	63.57	63.57	63.57	63.57	63.57	4900000
1961-03-16	64.209999	64.209999	64.209999	64.209999	64.209999	5610000
1961-03-17	64	64	64	64	64	5960000
1961-03-20	64.860001	64.860001	64.860001	64.860001	64.860001	5780000
1961-03-21	64.739998	64.739998	64.739998	64.739998	64.739998	5800000
1961-03-22	64.699997	64.699997	64.699997	64.699997	64.699997	5840000
1961-03-23	64.529999	64.529999	64.529999	64.529999	64.529999	2170000
1961-03-24	64.419998	64.419998	64.419998	64.419998	64.419998	4390000
1961-03-27	64.349998	64.349998	64.349998	64.349998	64.349998	4190000
1961-03-28	64.379997	64.379997	64.379997	64.379997	64.379997	4630000
1961-03-29	64.93	64.93	64.93	64.93	64.93	5330000
1961-03-30	65.059998	65.059998	65.059998	65.059998	65.059998	5610000
1961-04-03	65.599998	65.599998	65.599998	65.599998	65.599998	6470000
1961-04-04	65.660004	65.660004	65.660004	65.660004	65.660004	7080000
1961-04-05	65.459999	65.459999	65.459999	65.459999	65.459999	5430000
1961-04-06	65.610001	65.610001	65.610001	65.610001	65.610001	4910000
1961-04-07	65.959999	65.959999	65.959999	65.959999	65.959999	5100000
1961-04-10	66.529999	66.529999	66.529999	66.529999	66.529999	5550000
1961-04-11	66.620003	66.620003	66.620003	66.620003	66.620003	5230000
1961-04-12	66.309998	66.309998	66.309998	66.309998	66.309998	4870000
1961-04-13	66.260002	66.260002	66.260002	66.260002	66.260002	4770000
1961-04-14	66.370003	66.370003	66.370003	66.370003	66.370003	5240000
1961-04-17	68.68	68.68	68.68	68.68	68.68	5860000
1961-04-18	66.199997	66.199997	66.199997	66.199997	66.199997	4830000
1961-04-19	65.809998	65.809998	65.809998	65.809998	65.809998	4870000
1961-04-20	65.82	65.82	65.82	65.82	65.82	4810000
1961-04-21	65.769997	65.769997	65.769997	65.769997	65.769997	4340000
1961-04-24	64.400002	64.400002	64.400002	64.400002	64.400002	4590000
1961-04-25	65.300003	65.300003	65.300003	65.300003	65.300003	4670000
1961-04-26	65.550003	65.550003	65.550003	65.550003	65.550003	4980000
1961-04-27	65.459999	65.459999	65.459999	65.459999	65.459999	4450000
1961-04-28	65.309998	65.309998	65.309998	65.309998	65.309998	3710000
1961-05-01	65.169998	65.169998	65.169998	65.169998	65.169998	3710000
1961-05-02	65.639999	65.639999	65.639999	65.639999	65.639999	4110000
1961-05-03	66.18	66.18	66.18	66.18	66.18	4940000
1961-05-04	66.440002	66.440002	66.440002	66.440002	66.440002	5350000
1961-05-05	66.519997	66.519997	66.519997	66.519997	66.519997	4980000
1961-05-08	66.410004	66.410004	66.410004	66.410004	66.410004	5170000
1961-05-09	66.470001	66.470001	66.470001	66.470001	66.470001	5380000
1961-05-10	66.410004	66.410004	66.410004	66.410004	66.410004	5450000
1961-05-11	66.389999	66.389999	66.389999	66.389999	66.389999	5170000
1961-05-12	66.5	66.5	66.5	66.5	66.5	4840000
1961-05-15	66.830002	66.830002	66.830002	66.830002	66.830002	4840000
1961-05-16	67.080002	67.080002	67.080002	67.080002	67.080002	5110000
1961-05-17	67.389999	67.389999	67.389999	67.389999	67.389999	5520000
1961-05-18	66.989998	66.989998	66.989998	66.989998	66.989998	4610000
1961-05-19	67.269997	67.269997	67.269997	67.269997	67.269997	4200000
1961-05-22	66.849998	66.849998	66.849998	66.849998	66.849998	4070000
1961-05-23	66.68	66.68	66.68	66.68	66.68	3660000
1961-05-24	66.260002	66.260002	66.260002	66.260002	66.260002	3970000
1961-05-25	66.010002	66.010002	66.010002	66.010002	66.010002	3760000
1961-05-26	66.43	66.43	66.43	66.43	66.43	3780000
1961-05-31	66.559998	66.559998	66.559998	66.559998	66.559998	4320000
1961-06-01	66.559998	66.559998	66.559998	66.559998	66.559998	3770000
1961-06-02	66.730003	66.730003	66.730003	66.730003	66.730003	3670000
1961-06-05	67.080002	67.080002	67.080002	67.080002	67.080002	4150000
1961-06-06	66.889999	66.889999	66.889999	66.889999	66.889999	4250000
1961-06-07	65.639999	65.639999	65.639999	65.639999	65.639999	3980000
1961-06-08	66.669998	66.669998	66.669998	66.669998	66.669998	3810000
1961-06-09	66.660004	66.660004	66.660004	66.660004	66.660004	3520000
1961-06-12	66.150002	66.150002	66.150002	66.150002	66.150002	3260000
1961-06-13	65.800003	65.800003	65.800003	65.800003	65.800003	3030000
1961-06-14	65.980003	65.980003	65.980003	65.980003	65.980003	3430000
1961-06-15	65.690002	65.690002	65.690002	65.690002	65.690002	3220000
1961-06-16	65.18	65.18	65.18	65.18	65.18	3380000
1961-06-19	64.580002	64.580002	64.580002	64.580002	64.580002	3980000
1961-06-20	65.150002	65.150002	65.150002	65.150002	65.150002	3280000
1961-06-21	65.139999	65.139999	65.139999	65.139999	65.139999	3210000
1961-06-22	64.900002	64.900002	64.900002	64.900002	64.900002	2880000
1961-06-23	65.160004	65.160004	65.160004	65.160004	65.160004	2720000
1961-06-26	64.470001	64.470001	64.470001	64.470001	64.470001	2690000
1961-06-27	64.470001	64.470001	64.470001	64.470001	64.470001	3090000
1961-06-28	64.589996	64.589996	64.589996	64.589996	64.589996	2830000
1961-06-29	64.519997	64.519997	64.519997	64.519997	64.519997	2560000
1961-06-30	64.639999	64.639999	64.639999	64.639999	64.639999	2380000
1961-07-03	65.209999	65.209999	65.209999	65.209999	65.209999	2180000
1961-07-05	65.629997	65.629997	65.629997	65.629997	65.629997	3270000
1961-07-06	65.809998	65.809998	65.809998	65.809998	65.809998	3470000
1961-07-07	65.769997	65.769997	65.769997	65.769997	65.769997	3030000
1961-07-10	65.709999	65.709999	65.709999	65.709999	65.709999	3180000
1961-07-11	65.690002	65.690002	65.690002	65.690002	65.690002	3160000
1961-07-12	65.32	65.32	65.32	65.32	65.32	3070000
1961-07-13	64.860001	64.860001	64.860001	64.860001	64.860001	2670000
1961-07-14	65.279999	65.279999	65.279999	65.279999	65.279999	2760000
1961-07-17	64.790001	64.790001	64.790001	64.790001	64.790001	2690000
1961-07-18	64.410004	64.410004	64.410004	64.410004	64.410004	3010000
1961-07-19	64.699997	64.699997	64.699997	64.699997	64.699997	2940000
1961-07-20	64.709999	64.709999	64.709999	64.709999	64.709999	2530000
1961-07-21	64.860001	64.860001	64.860001	64.860001	64.860001	2360000
1961-07-24	64.870003	64.870003	64.870003	64.870003	64.870003	2490000
1961-07-25	65.230003	65.230003	65.230003	65.230003	65.230003	3010000
1961-07-26	65.839996	65.839996	65.839996	65.839996	65.839996	4070000
1961-07-27	66.610001	66.610001	66.610001	66.610001	66.610001	4170000
1961-07-28	66.709999	66.709999	66.709999	66.709999	66.709999	3610000
1961-07-31	66.760002	66.760002	66.760002	66.760002	66.760002	3170000
1961-08-01	67.370003	67.370003	67.370003	67.370003	67.370003	3990000
1961-08-02	66.940002	66.940002	66.940002	66.940002	66.940002	4300000
1961-08-03	67.290001	67.290001	67.290001	67.290001	67.290001	3650000
1961-08-04	67.68	67.68	67.68	67.68	67.68	3710000
1961-08-07	67.669998	67.669998	67.669998	67.669998	67.669998	3560000
1961-08-08	67.82	67.82	67.82	67.82	67.82	4050000
1961-08-09	67.739998	67.739998	67.739998	67.739998	67.739998	3710000
1961-08-10	67.949997	67.949997	67.949997	67.949997	67.949997	3570000
1961-08-11	68.059998	68.059998	68.059998	68.059998	68.059998	3260000
1961-08-14	67.720001	67.720001	67.720001	67.720001	67.720001	3120000
1961-08-15	67.550003	67.550003	67.550003	67.550003	67.550003	3320000
1961-08-16	67.730003	67.730003	67.730003	67.730003	67.730003	3430000
1961-08-17	68.110001	68.110001	68.110001	68.110001	68.110001	4130000
1961-08-18	68.290001	68.290001	68.290001	68.290001	68.290001	4030000
1961-08-21	68.43	68.43	68.43	68.43	68.43	3880000
1961-08-22	68.440002	68.440002	68.440002	68.440002	68.440002	3640000
1961-08-23	67.980003	67.980003	67.980003	67.980003	67.980003	3550000
1961-08-24	67.589996	67.589996	67.589996	67.589996	67.589996	3090000
1961-08-25	67.669998	67.669998	67.669998	67.669998	67.669998	3050000
1961-08-28	67.699997	67.699997	67.699997	67.699997	67.699997	3150000
1961-08-29	67.550003	67.550003	67.550003	67.550003	67.550003	3160000
1961-08-30	67.809998	67.809998	67.809998	67.809998	67.809998	3220000
1961-08-31	68.07	68.07	68.07	68.07	68.07	2920000
1961-09-01	68.190002	68.190002	68.190002	68.190002	68.190002	2710000
1961-09-05	67.959999	67.959999	67.959999	67.959999	67.959999	3000000
1961-09-06	68.459999	68.459999	68.459999	68.459999	68.459999	3440000
1961-09-07	68.349998	68.349998	68.349998	68.349998	68.349998	3900000
1961-09-08	67.879997	67.879997	67.879997	67.879997	67.879997	3430000
1961-09-11	67.279999	67.279999	67.279999	67.279999	67.279999	2790000
1961-09-12	67.959999	67.959999	67.959999	67.959999	67.959999	2950000
1961-09-13	68.010002	68.010002	68.010002	68.010002	68.010002	3110000
1961-09-14	67.529999	67.529999	67.529999	67.529999	67.529999	2920000
1961-09-15	67.650002	67.650002	67.650002	67.650002	67.650002	3130000
1961-09-18	67.209999	67.209999	67.209999	67.209999	67.209999	3550000
1961-09-19	66.080002	66.080002	66.080002	66.080002	66.080002	3260000
1961-09-20	66.959999	66.959999	66.959999	66.959999	66.959999	2700000
1961-09-21	66.989998	66.989998	66.989998	66.989998	66.989998	3340000
1961-09-22	66.720001	66.720001	66.720001	66.720001	66.720001	3070000
1961-09-25	65.769997	65.769997	65.769997	65.769997	65.769997	3700000
1961-09-26	65.779999	65.779999	65.779999	65.779999	65.779999	3320000
1961-09-27	66.470001	66.470001	66.470001	66.470001	66.470001	3440000
1961-09-28	66.580002	66.580002	66.580002	66.580002	66.580002	3000000
1961-09-29	66.730003	66.730003	66.730003	66.730003	66.730003	3060000
1961-10-02	66.769997	66.769997	66.769997	66.769997	66.769997	2800000
1961-10-03	66.730003	66.730003	66.730003	66.730003	66.730003	2680000
1961-10-04	67.18	67.18	67.18	67.18	67.18	3380000
1961-10-05	67.769997	67.769997	67.769997	67.769997	67.769997	3920000
1961-10-06	66.970001	66.970001	66.970001	66.970001	66.970001	3470000
1961-10-09	67.940002	67.940002	67.940002	67.940002	67.940002	2920000
1961-10-10	68.110001	68.110001	68.110001	68.110001	68.110001	3430000
1961-10-11	68.169998	68.169998	68.169998	68.169998	68.169998	3670000
1961-10-12	68.160004	68.160004	68.160004	68.160004	68.160004	3060000
1961-10-13	68.040001	68.040001	68.040001	68.040001	68.040001	3090000
1961-10-16	67.849998	67.849998	67.849998	67.849998	67.849998	2840000
1961-10-17	67.870003	67.870003	67.870003	67.870003	67.870003	3110000
1961-10-18	68.209999	68.209999	68.209999	68.209999	68.209999	3520000
1961-10-19	68.449997	68.449997	68.449997	68.449997	68.449997	3850000
1961-10-20	68	68	68	68	68	3470000
1961-10-23	68.059998	68.059998	68.059998	68.059998	68.059998	3440000
1961-10-24	67.980003	67.980003	67.980003	67.980003	67.980003	3430000
1961-10-25	68.339996	68.339996	68.339996	68.339996	68.339996	3590000
1961-10-26	68.459999	68.459999	68.459999	68.459999	68.459999	3330000
1961-10-27	68.339996	68.339996	68.339996	68.339996	68.339996	3200000
1961-10-30	68.419998	68.419998	68.419998	68.419998	68.419998	3430000
1961-10-31	68.620003	68.620003	68.620003	68.620003	68.620003	3350000
1961-11-01	68.730003	68.730003	68.730003	68.730003	68.730003	3210000
1961-11-02	69.110001	69.110001	69.110001	69.110001	69.110001	3890000
1961-11-03	69.470001	69.470001	69.470001	69.470001	69.470001	4070000
1961-11-06	70.010002	70.010002	70.010002	70.010002	70.010002	4340000
1961-11-08	70.870003	70.870003	70.870003	70.870003	70.870003	6090000
1961-11-09	70.769997	70.769997	70.769997	70.769997	70.769997	4680000
1961-11-10	71.07	71.07	71.07	71.07	71.07	4180000
1961-11-13	71.269997	71.269997	71.269997	71.269997	71.269997	4540000
1961-11-14	71.660004	71.660004	71.660004	71.660004	71.660004	4750000
1961-11-15	71.669998	71.669998	71.669998	71.669998	71.669998	4660000
1961-11-16	71.620003	71.620003	71.620003	71.620003	71.620003	3980000
1961-11-17	71.620003	71.620003	71.620003	71.620003	71.620003	3960000
1961-11-20	71.720001	71.720001	71.720001	71.720001	71.720001	4190000
1961-11-21	71.779999	71.779999	71.779999	71.779999	71.779999	4890000
1961-11-22	71.699997	71.699997	71.699997	71.699997	71.699997	4500000
1961-11-24	71.839996	71.839996	71.839996	71.839996	71.839996	4020000
1961-11-27	71.849998	71.849998	71.849998	71.849998	71.849998	4700000
1961-11-28	71.75	71.75	71.75	71.75	71.75	4360000
1961-11-29	71.699997	71.699997	71.699997	71.699997	71.699997	4550000
1961-11-30	71.32	71.32	71.32	71.32	71.32	4210000
1961-12-01	71.779999	71.779999	71.779999	71.779999	71.779999	4420000
1961-12-04	72.010002	72.010002	72.010002	72.010002	72.010002	4560000
1961-12-05	71.93	71.93	71.93	71.93	71.93	4330000
1961-12-06	71.989998	71.989998	71.989998	71.989998	71.989998	4200000
1961-12-07	71.699997	71.699997	71.699997	71.699997	71.699997	3900000
1961-12-08	72.040001	72.040001	72.040001	72.040001	72.040001	4010000
1961-12-11	72.389999	72.389999	72.389999	72.389999	72.389999	4360000
1961-12-12	72.639999	72.639999	72.639999	72.639999	72.639999	4680000
1961-12-13	72.529999	72.529999	72.529999	72.529999	72.529999	4890000
1961-12-14	71.980003	71.980003	71.980003	71.980003	71.980003	4350000
1961-12-15	72.010002	72.010002	72.010002	72.010002	72.010002	3710000
1961-12-18	71.760002	71.760002	71.760002	71.760002	71.760002	3810000
1961-12-19	71.260002	71.260002	71.260002	71.260002	71.260002	3440000
1961-12-20	71.120003	71.120003	71.120003	71.120003	71.120003	3640000
1961-12-21	70.860001	70.860001	70.860001	70.860001	70.860001	3440000
1961-12-22	70.910004	70.910004	70.910004	70.910004	70.910004	3390000
1961-12-26	71.019997	71.019997	71.019997	71.019997	71.019997	3180000
1961-12-27	71.650002	71.650002	71.650002	71.650002	71.650002	4170000
1961-12-28	71.690002	71.690002	71.690002	71.690002	71.690002	4530000
1961-12-29	71.550003	71.550003	71.550003	71.550003	71.550003	5370000
1962-01-02	71.550003	71.959999	70.709999	70.959999	70.959999	3120000
1962-01-03	70.959999	71.480003	70.379997	71.129997	71.129997	3590000
1962-01-04	71.129997	71.620003	70.449997	70.639999	70.639999	4450000
1962-01-05	70.639999	70.839996	69.349998	69.660004	69.660004	4630000
1962-01-08	69.660004	69.839996	68.169998	69.120003	69.120003	4620000
1962-01-09	69.120003	69.93	68.830002	69.150002	69.150002	3600000
1962-01-10	69.150002	69.580002	68.620003	68.959999	68.959999	3300000
1962-01-11	68.959999	69.540001	68.57	69.370003	69.370003	3390000
1962-01-12	69.370003	70.169998	69.230003	69.610001	69.610001	3730000
1962-01-15	69.610001	69.959999	69.059998	69.470001	69.470001	3450000
1962-01-16	69.470001	69.610001	68.68	69.07	69.07	3650000
1962-01-17	69.07	69.309998	68.129997	68.32	68.32	3780000
1962-01-18	68.32	68.730003	67.75	68.389999	68.389999	3460000
1962-01-19	68.389999	70.080002	68.139999	68.75	68.75	3800000
1962-01-22	68.75	69.370003	68.449997	68.809998	68.809998	3810000
1962-01-23	68.809998	68.959999	68	68.290001	68.290001	3350000
1962-01-24	68.290001	68.68	67.550003	68.400002	68.400002	3760000
1962-01-25	68.400002	69.050003	68.099998	68.349998	68.349998	3560000
1962-01-26	68.349998	68.669998	67.830002	68.129997	68.129997	3330000
1962-01-29	68.129997	68.5	67.550003	67.900002	67.900002	3050000
1962-01-30	67.900002	68.650002	67.620003	68.169998	68.169998	3520000
1962-01-31	68.169998	69.089996	68.120003	68.839996	68.839996	3840000
1962-02-01	68.839996	69.650002	68.559998	69.260002	69.260002	4260000
1962-02-02	69.260002	70.019997	69.019997	69.809998	69.809998	3950000
1962-02-05	69.809998	70.300003	69.419998	69.879997	69.879997	3890000
1962-02-06	69.879997	70.32	69.410004	69.959999	69.959999	3650000
1962-02-07	69.959999	70.669998	69.779999	70.419998	70.419998	4140000
1962-02-08	70.419998	70.949997	70.160004	70.580002	70.580002	3810000
1962-02-09	70.580002	70.830002	69.93	70.480003	70.480003	3370000
1962-02-12	70.480003	70.809998	70.139999	70.459999	70.459999	2620000
1962-02-13	70.459999	70.889999	70.07	70.449997	70.449997	3400000
1962-02-14	70.449997	70.790001	70.029999	70.419998	70.419998	3630000
1962-02-15	70.419998	71.059998	70.230003	70.739998	70.739998	3470000
1962-02-16	70.739998	71.129997	70.269997	70.589996	70.589996	3700000
1962-02-19	70.589996	70.959999	70.120003	70.410004	70.410004	3350000
1962-02-20	70.410004	70.910004	70.129997	70.660004	70.660004	3300000
1962-02-21	70.660004	70.970001	70.120003	70.32	70.32	3310000
1962-02-23	70.32	70.57	69.730003	70.160004	70.160004	3230000
1962-02-26	70.160004	70.330002	69.440002	69.760002	69.760002	2910000
1962-02-27	69.760002	70.32	69.480003	69.889999	69.889999	3110000
1962-02-28	69.889999	70.419998	69.57	69.959999	69.959999	3030000
1962-03-01	69.959999	70.599998	69.760002	70.199997	70.199997	2960000
1962-03-02	70.160004	70.160004	69.75	70.160004	70.160004	2980000
1962-03-05	70.160004	70.480003	69.650002	70.010002	70.010002	3020000
1962-03-06	70.010002	70.239998	69.459999	69.779999	69.779999	2870000
1962-03-07	69.779999	70.07	69.370003	69.690002	69.690002	2890000
1962-03-08	69.690002	70.370003	69.400002	70.190002	70.190002	3210000
1962-03-09	70.190002	70.709999	70	70.419998	70.419998	3340000
1962-03-12	70.419998	70.760002	70.019997	70.400002	70.400002	3280000
1962-03-13	70.400002	70.860001	70.059998	70.599998	70.599998	3200000
1962-03-14	70.599998	71.25	70.480003	70.910004	70.910004	3670000
1962-03-15	70.910004	71.440002	70.589996	71.059998	71.059998	3250000
1962-03-16	71.059998	71.339996	70.669998	70.940002	70.940002	3060000
1962-03-19	70.940002	71.309998	70.529999	70.849998	70.849998	3220000
1962-03-20	70.849998	71.080002	70.400002	70.660004	70.660004	3060000
1962-03-21	70.660004	70.93	70.160004	70.510002	70.510002	3360000
1962-03-22	70.510002	70.839996	70.139999	70.400002	70.400002	3130000
1962-03-23	70.400002	70.779999	70.120003	70.449997	70.449997	3050000
1962-03-26	70.449997	70.629997	69.730003	69.889999	69.889999	3040000
1962-03-27	69.889999	70.199997	69.410004	69.699997	69.699997	3090000
1962-03-28	69.699997	70.330002	69.540001	70.040001	70.040001	2940000
1962-03-29	70.040001	70.5	69.809998	70.010002	70.010002	2870000
1962-03-30	70.010002	70.089996	69.160004	69.550003	69.550003	2950000
1962-04-02	69.550003	69.82	69.129997	69.370003	69.370003	2790000
1962-04-03	69.370003	69.529999	68.529999	68.809998	68.809998	3350000
1962-04-04	68.809998	69.220001	68.330002	68.489998	68.489998	3290000
1962-04-05	68.489998	69.089996	68.120003	68.910004	68.910004	3130000
1962-04-06	68.910004	69.419998	68.580002	68.839996	68.839996	2730000
1962-04-09	68.839996	69.019997	68.089996	68.309998	68.309998	3020000
1962-04-10	68.309998	68.800003	67.940002	68.559998	68.559998	2880000
1962-04-11	68.559998	69.260002	68.239998	68.410004	68.410004	3240000
1962-04-12	68.410004	68.43	67.470001	67.900002	67.900002	3320000
1962-04-13	67.900002	68.110001	67.029999	67.900002	67.900002	3470000
1962-04-16	67.900002	68.190002	67.209999	67.599998	67.599998	3070000
1962-04-17	67.599998	68.199997	67.239998	67.900002	67.900002	2940000
1962-04-18	67.900002	68.720001	67.830002	68.269997	68.269997	3350000
1962-04-19	68.269997	68.900002	68.07	68.589996	68.589996	3100000
1962-04-23	68.589996	69.010002	68.169998	68.529999	68.529999	3240000
1962-04-24	68.529999	68.910004	68.160004	68.459999	68.459999	3040000
1962-04-25	68.459999	68.580002	67.529999	67.709999	67.709999	3340000
1962-04-26	67.709999	67.970001	66.919998	67.050003	67.050003	3650000
1962-04-27	67.050003	67.610001	65.989998	66.300003	66.300003	4140000
1962-04-30	66.300003	66.900002	64.949997	65.239998	65.239998	4150000
1962-05-01	65.239998	65.940002	63.759998	65.699997	65.699997	5100000
1962-05-02	65.699997	66.669998	65.559998	65.989998	65.989998	3780000
1962-05-03	65.989998	66.93	65.809998	66.529999	66.529999	3320000
1962-05-04	66.529999	66.800003	65.800003	66.239998	66.239998	3010000
1962-05-07	66.239998	66.559998	65.660004	66.019997	66.019997	2530000
1962-05-08	66.019997	66.129997	64.879997	65.169998	65.169998	3020000
1962-05-09	65.169998	65.169998	64.019997	64.260002	64.260002	3670000
1962-05-10	64.260002	64.389999	62.990002	63.57	63.57	4730000
1962-05-11	63.57	64.099998	62.439999	62.650002	62.650002	4510000
1962-05-14	62.650002	63.310001	61.110001	63.099998	63.099998	5990000
1962-05-15	63.41	64.870003	63.41	64.290001	64.290001	4780000
1962-05-16	64.290001	64.879997	63.82	64.269997	64.269997	3360000
1962-05-17	64.269997	64.410004	63.380001	63.93	63.93	2950000
1962-05-18	63.93	64.139999	63.290001	63.82	63.82	2490000
1962-05-21	63.82	64	63.209999	63.59	63.59	2260000
1962-05-22	63.59	63.689999	62.259998	62.34	62.34	3640000
1962-05-23	62.34	62.419998	60.900002	61.110001	61.110001	5450000
1962-05-24	61.110001	61.790001	60.360001	60.619999	60.619999	5250000
1962-05-25	60.619999	60.98	59	59.470001	59.470001	6380000
1962-05-28	59.150002	59.150002	55.419998	55.5	55.5	9350000
1962-05-29	55.5	58.290001	53.130001	58.080002	58.080002	14750000
1962-05-31	58.799999	60.82	58.799999	59.630001	59.630001	10710000
1962-06-01	59.630001	59.959999	58.52	59.380001	59.380001	5760000
1962-06-04	59.119999	59.119999	57.139999	57.27	57.27	5380000
1962-06-05	57.27	58.419998	56.330002	57.57	57.57	6140000
1962-06-06	57.639999	59.169998	57.639999	58.389999	58.389999	4190000
1962-06-07	58.389999	58.900002	58	58.400002	58.400002	2760000
1962-06-08	58.400002	58.970001	58.139999	58.450001	58.450001	2560000
1962-06-11	58.450001	58.580002	57.509998	57.82	57.82	2870000
1962-06-12	57.66	57.66	56.23	56.34	56.34	4690000
1962-06-13	56.34	56.799999	55.240002	55.5	55.5	5850000
1962-06-14	55.5	56	54.119999	54.330002	54.330002	6240000
1962-06-15	54.330002	55.959999	53.66	55.889999	55.889999	7130000
1962-06-18	55.889999	56.529999	54.970001	55.740002	55.740002	4580000
1962-06-19	55.740002	55.880001	54.98	55.540001	55.540001	2680000
1962-06-20	55.540001	55.919998	54.66	54.779999	54.779999	3360000
1962-06-21	54.779999	54.779999	53.5	53.59	53.59	4560000
1962-06-22	53.59	53.779999	52.48	52.68	52.68	5640000
1962-06-25	52.68	52.959999	51.349998	52.450001	52.450001	7090000
1962-06-26	52.450001	53.580002	52.099998	52.32	52.32	4630000
1962-06-27	52.32	52.830002	51.77	52.599998	52.599998	3890000
1962-06-28	52.98	54.639999	52.98	54.41	54.41	5440000
1962-06-29	54.41	55.470001	54.200001	54.75	54.75	4720000
1962-07-02	54.75	56.02	54.470001	55.860001	55.860001	3450000
1962-07-03	55.860001	56.740002	55.57	56.490002	56.490002	3920000
1962-07-05	56.490002	57.099998	56.150002	56.810001	56.810001	3350000
1962-07-06	56.73	56.73	55.639999	56.169998	56.169998	3110000
1962-07-09	56.169998	56.73	55.540001	56.549999	56.549999	2950000
1962-07-10	56.990002	58.360001	56.990002	57.200001	57.200001	7120000
1962-07-11	57.200001	57.950001	56.77	57.73	57.73	4250000
1962-07-12	57.73	58.669998	57.59	58.029999	58.029999	5370000
1962-07-13	58.029999	58.18	57.23	57.830002	57.830002	3380000
1962-07-16	57.830002	58.099998	57.18	57.830002	57.830002	3130000
1962-07-17	57.830002	57.959999	56.68	56.779999	56.779999	3500000
1962-07-18	56.779999	56.810001	55.860001	56.200001	56.200001	3620000
1962-07-19	56.200001	56.950001	55.959999	56.419998	56.419998	3090000
1962-07-20	56.419998	57.09	56.27	56.810001	56.810001	2610000
1962-07-23	56.810001	57.32	56.529999	56.799999	56.799999	2770000
1962-07-24	56.799999	56.93	56.139999	56.360001	56.360001	2560000
1962-07-25	56.360001	56.669998	55.779999	56.459999	56.459999	2910000
1962-07-26	56.459999	57.18	56.16	56.77	56.77	2790000
1962-07-27	56.77	57.360001	56.560001	57.200001	57.200001	2890000
1962-07-30	57.200001	57.98	57.080002	57.830002	57.830002	3200000
1962-07-31	57.830002	58.580002	57.740002	58.23	58.23	4190000
1962-08-01	58.23	58.299999	57.509998	57.75	57.75	3100000
1962-08-02	57.75	58.200001	57.380001	57.98	57.98	3410000
1962-08-03	57.98	58.32	57.630001	58.119999	58.119999	5990000
1962-08-06	58.119999	58.349998	57.540001	57.75	57.75	3110000
1962-08-07	57.75	57.810001	57.07	57.360001	57.360001	2970000
1962-08-08	57.360001	57.639999	56.759998	57.509998	57.509998	3080000
1962-08-09	57.509998	57.880001	57.189999	57.57	57.57	2670000
1962-08-10	57.57	57.849998	57.16	57.549999	57.549999	2470000
1962-08-13	57.549999	57.900002	57.220001	57.630001	57.630001	2670000
1962-08-14	57.630001	58.43	57.41	58.25	58.25	3640000
1962-08-15	58.25	59.110001	58.220001	58.66	58.66	4880000
1962-08-16	58.66	59.110001	58.240002	58.639999	58.639999	4180000
1962-08-17	58.639999	59.240002	58.43	59.009998	59.009998	3430000
1962-08-20	59.009998	59.720001	58.900002	59.369999	59.369999	4580000
1962-08-21	59.369999	59.66	58.900002	59.119999	59.119999	3730000
1962-08-22	59.119999	59.93	58.91	59.779999	59.779999	4520000
1962-08-23	59.779999	60.330002	59.470001	59.700001	59.700001	4770000
1962-08-24	59.700001	59.919998	59.18	59.580002	59.580002	2890000
1962-08-27	59.580002	59.939999	59.240002	59.549999	59.549999	3140000
1962-08-28	59.549999	59.610001	58.66	58.790001	58.790001	3180000
1962-08-29	58.790001	58.959999	58.169998	58.66	58.66	2900000
1962-08-30	58.66	59.060001	58.389999	58.68	58.68	2260000
1962-08-31	58.68	59.25	58.450001	59.119999	59.119999	2830000
1962-09-04	59.119999	59.490002	58.439999	58.560001	58.560001	2970000
1962-09-05	58.560001	58.77	57.950001	58.119999	58.119999	3050000
1962-09-06	58.119999	58.599998	57.720001	58.360001	58.360001	3180000
1962-09-07	58.360001	58.900002	58.09	58.380001	58.380001	2890000
1962-09-10	58.380001	58.639999	57.880001	58.450001	58.450001	2520000
1962-09-11	58.450001	58.93	58.169998	58.59	58.59	3040000
1962-09-12	58.59	59.060001	58.400002	58.84	58.84	3100000
1962-09-13	58.84	59.18	58.459999	58.700001	58.700001	3100000
1962-09-14	58.700001	59.139999	58.400002	58.889999	58.889999	2880000
1962-09-17	58.889999	59.419998	58.650002	59.080002	59.080002	3330000
1962-09-18	59.080002	59.540001	58.77	59.029999	59.029999	3690000
1962-09-19	59.029999	59.259998	58.59	58.950001	58.950001	2950000
1962-09-20	58.950001	59.290001	58.330002	58.540001	58.540001	3350000
1962-09-21	58.540001	58.639999	57.43	57.689999	57.689999	4280000
1962-09-24	57.450001	57.450001	56.299999	56.630001	56.630001	5000000
1962-09-25	56.630001	57.220001	56.119999	56.959999	56.959999	3620000
1962-09-26	56.959999	57.290001	55.919998	56.150002	56.150002	3550000
1962-09-27	56.150002	56.549999	55.529999	55.77	55.77	3540000
1962-09-28	55.77	56.580002	55.59	56.27	56.27	2850000
1962-10-01	56.27	56.310001	55.259998	55.490002	55.490002	3090000
1962-10-02	55.490002	56.459999	55.310001	56.099998	56.099998	3000000
1962-10-03	56.099998	56.709999	55.84	56.16	56.16	2610000
1962-10-04	56.16	56.84	55.900002	56.700001	56.700001	2530000
1962-10-05	56.700001	57.299999	56.549999	57.07	57.07	2730000
1962-10-08	57.07	57.41	56.68	57.07	57.07	1950000
1962-10-09	57.07	57.400002	56.709999	57.200001	57.200001	2340000
1962-10-10	57.200001	57.830002	56.959999	57.240002	57.240002	3040000
1962-10-11	57.240002	57.459999	56.779999	57.049999	57.049999	2460000
1962-10-12	57.049999	57.209999	56.66	56.950001	56.950001	2020000
1962-10-15	56.950001	57.5	56.66	57.27	57.27	2640000
1962-10-16	57.27	57.630001	56.869999	57.080002	57.080002	2860000
1962-10-17	57.080002	57.23	56.369999	56.889999	56.889999	3240000
1962-10-18	56.889999	57.02	56.18	56.34	56.34	3280000
1962-10-19	56.34	56.540001	55.34	55.59	55.59	4650000
1962-10-22	55.48	55.48	54.380001	54.959999	54.959999	5690000
1962-10-23	54.959999	55.189999	53.240002	53.490002	53.490002	6110000
1962-10-24	53.490002	55.439999	52.549999	55.209999	55.209999	6720000
1962-10-25	55.169998	55.169998	53.82	54.689999	54.689999	3950000
1962-10-26	54.689999	54.959999	54.080002	54.540001	54.540001	2580000
1962-10-29	55.34	56.380001	55.34	55.720001	55.720001	4280000
1962-10-30	55.720001	56.84	55.52	56.540001	56.540001	3830000
1962-10-31	56.540001	57	56.189999	56.52	56.52	3090000
1962-11-01	56.52	57.310001	55.900002	57.119999	57.119999	3400000
1962-11-02	57.119999	58.189999	56.779999	57.75	57.75	5470000
1962-11-05	57.75	58.700001	57.689999	58.349998	58.349998	4320000
1962-11-07	58.349998	59.110001	57.759998	58.709999	58.709999	4580000
1962-11-08	58.709999	59.119999	58.09	58.32	58.32	4160000
1962-11-09	58.32	58.990002	57.900002	58.779999	58.779999	4340000
1962-11-12	58.779999	60	58.59	59.59	59.59	5090000
1962-11-13	59.59	60.060001	59.060001	59.459999	59.459999	4550000
1962-11-14	59.459999	60.41	59.18	60.16	60.16	5090000
1962-11-15	60.16	60.669998	59.740002	59.970001	59.970001	5050000
1962-11-16	59.970001	60.459999	59.459999	60.16	60.16	4000000
1962-11-19	60.16	60.419998	59.459999	59.82	59.82	3410000
1962-11-20	59.82	60.630001	59.57	60.450001	60.450001	4290000
1962-11-21	60.450001	61.18	60.189999	60.810001	60.810001	5100000
1962-11-23	60.810001	62.029999	60.66	61.540001	61.540001	5660000
1962-11-26	61.540001	62.130001	60.950001	61.360001	61.360001	5650000
1962-11-27	61.360001	62.040001	60.98	61.73	61.73	5500000
1962-11-28	61.73	62.48	61.509998	62.119999	62.119999	5980000
1962-11-29	62.119999	62.720001	61.689999	62.41	62.41	5810000
1962-11-30	62.41	62.779999	61.779999	62.259998	62.259998	4570000
1962-12-03	62.259998	62.450001	61.279999	61.939999	61.939999	3810000
1962-12-04	61.939999	62.93	61.77	62.639999	62.639999	5210000
1962-12-05	62.639999	63.5	62.369999	62.389999	62.389999	6280000
1962-12-06	62.389999	63.360001	62.279999	62.93	62.93	4600000
1962-12-07	62.93	63.43	62.450001	63.060001	63.060001	3900000
1962-12-10	63.060001	63.349998	61.959999	62.27	62.27	4270000
1962-12-11	62.27	62.580002	61.720001	62.32	62.32	3700000
1962-12-12	62.32	63.16	62.130001	62.630001	62.630001	3760000
1962-12-13	62.630001	63.07	62.09	62.419998	62.419998	3380000
1962-12-14	62.419998	62.830002	61.959999	62.57	62.57	3280000
1962-12-17	62.57	62.950001	62.139999	62.369999	62.369999	3590000
1962-12-18	62.369999	62.66	61.779999	62.07	62.07	3620000
1962-12-19	62.07	62.810001	61.720001	62.580002	62.580002	4000000
1962-12-20	62.580002	63.279999	62.439999	62.82	62.82	4220000
1962-12-21	62.82	63.130001	62.259998	62.639999	62.639999	3470000
1962-12-24	62.639999	63.029999	62.189999	62.630001	62.630001	3180000
1962-12-26	62.630001	63.32	62.560001	63.02	63.02	3370000
1962-12-27	63.02	63.41	62.669998	62.93	62.93	3670000
1962-12-28	62.93	63.25	62.529999	62.959999	62.959999	4140000
1962-12-31	62.959999	63.43	62.68	63.099998	63.099998	5420000
1963-01-02	63.099998	63.389999	62.32	62.689999	62.689999	2540000
1963-01-03	62.689999	63.889999	62.669998	63.720001	63.720001	4570000
1963-01-04	63.720001	64.449997	63.57	64.129997	64.129997	5400000
1963-01-07	64.129997	64.589996	63.669998	64.120003	64.120003	4440000
1963-01-08	64.120003	64.980003	64	64.739998	64.739998	5410000
1963-01-09	64.739998	65.220001	64.32	64.589996	64.589996	5110000
1963-01-10	64.589996	65.160004	64.330002	64.709999	64.709999	4520000
1963-01-11	64.709999	65.099998	64.309998	64.849998	64.849998	4410000
1963-01-14	64.849998	65.5	64.610001	65.199997	65.199997	5000000
1963-01-15	65.199997	65.620003	64.82	65.110001	65.110001	5930000
1963-01-16	65.110001	65.25	64.419998	64.669998	64.669998	4260000
1963-01-17	64.669998	65.400002	64.349998	65.129997	65.129997	5230000
1963-01-18	65.129997	65.699997	64.860001	65.18	65.18	4760000
1963-01-21	65.18	65.519997	64.639999	65.279999	65.279999	4090000
1963-01-22	65.279999	65.800003	65.029999	65.440002	65.440002	4810000
1963-01-23	65.440002	65.910004	65.230003	65.620003	65.620003	4820000
1963-01-24	65.620003	66.089996	65.330002	65.75	65.75	4810000
1963-01-25	65.75	66.230003	65.379997	65.919998	65.919998	4770000
1963-01-28	65.919998	66.589996	65.769997	66.239998	66.239998	4720000
1963-01-29	66.239998	66.580002	65.830002	66.230003	66.230003	4360000
1963-01-30	66.230003	66.330002	65.550003	65.849998	65.849998	3740000
1963-01-31	65.849998	66.449997	65.510002	66.199997	66.199997	4270000
1963-02-01	66.309998	66.309998	66.309998	66.309998	66.309998	4280000
1963-02-04	66.309998	66.660004	65.889999	66.169998	66.169998	3670000
1963-02-05	66.169998	66.349998	65.379997	66.110001	66.110001	4050000
1963-02-06	66.110001	66.760002	65.879997	66.400002	66.400002	4340000
1963-02-07	66.400002	66.809998	65.910004	66.169998	66.169998	4240000
1963-02-08	66.169998	66.449997	65.650002	66.169998	66.169998	3890000
1963-02-11	66.169998	66.410004	65.5	65.760002	65.760002	3880000
1963-02-12	65.760002	66.010002	65.160004	65.830002	65.830002	3710000
1963-02-13	65.830002	66.529999	65.559998	66.150002	66.150002	4960000
1963-02-14	66.150002	66.75	65.93	66.349998	66.349998	5640000
1963-02-15	66.349998	66.739998	65.959999	66.410004	66.410004	4410000
1963-02-18	66.410004	66.959999	66.099998	66.519997	66.519997	4700000
1963-02-19	66.519997	66.669998	65.919998	66.199997	66.199997	4130000
1963-02-20	66.199997	66.279999	65.440002	65.830002	65.830002	4120000
1963-02-21	65.830002	66.230003	65.360001	65.919998	65.919998	3980000
1963-02-25	65.919998	66.089996	65.239998	65.459999	65.459999	3680000
1963-02-26	65.459999	65.860001	65.059998	65.470001	65.470001	3670000
1963-02-27	65.470001	65.739998	64.860001	65.010002	65.010002	3680000
1963-02-28	65.010002	65.139999	64.080002	64.290001	64.290001	4090000
1963-03-01	64.290001	64.75	63.799999	64.099998	64.099998	3920000
1963-03-04	64.099998	65.080002	63.880001	64.720001	64.720001	3650000
1963-03-05	64.720001	65.269997	64.410004	64.739998	64.739998	3280000
1963-03-06	64.739998	65.059998	64.309998	64.849998	64.849998	3100000
1963-03-07	64.849998	65.599998	64.809998	65.260002	65.260002	3350000
1963-03-08	65.260002	65.739998	65.029999	65.330002	65.330002	3360000
1963-03-11	65.330002	65.860001	65.110001	65.510002	65.510002	3180000
1963-03-12	65.510002	65.970001	65.260002	65.669998	65.669998	3350000
1963-03-13	65.669998	66.269997	65.540001	65.910004	65.910004	4120000
1963-03-14	65.910004	66.209999	65.389999	65.599998	65.599998	3540000
1963-03-15	65.599998	66.220001	65.389999	65.93	65.93	3400000
1963-03-18	65.93	66.169998	65.360001	65.610001	65.610001	3250000
1963-03-19	65.610001	65.849998	65.190002	65.470001	65.470001	3180000
1963-03-20	65.470001	66.150002	65.300003	65.949997	65.949997	3690000
1963-03-21	65.949997	66.25	65.599998	65.849998	65.849998	3220000
1963-03-22	65.849998	66.440002	65.68	66.190002	66.190002	3820000
1963-03-25	66.190002	66.599998	65.919998	66.209999	66.209999	3700000
1963-03-26	66.209999	66.730003	66.010002	66.400002	66.400002	4100000
1963-03-27	66.400002	66.93	66.209999	66.68	66.68	4270000
1963-03-28	66.68	67.010002	66.32	66.580002	66.580002	3890000
1963-03-29	66.580002	66.900002	66.230003	66.57	66.57	3390000
1963-04-01	66.57	67.18	66.230003	66.849998	66.849998	3890000
1963-04-02	66.849998	67.360001	66.510002	66.839996	66.839996	4360000
1963-04-03	66.839996	67.550003	66.629997	67.360001	67.360001	4660000
1963-04-04	67.360001	68.120003	67.279999	67.849998	67.849998	5300000
1963-04-05	67.849998	68.459999	67.459999	68.279999	68.279999	5240000
1963-04-08	68.279999	68.910004	68.050003	68.519997	68.519997	5940000
1963-04-09	68.519997	68.839996	68.029999	68.449997	68.449997	5090000
1963-04-10	68.449997	68.889999	67.660004	68.290001	68.290001	5880000
1963-04-11	68.290001	69.07	67.970001	68.769997	68.769997	5250000
1963-04-15	68.769997	69.559998	68.580002	69.089996	69.089996	5930000
1963-04-16	69.089996	69.610001	68.660004	69.139999	69.139999	5570000
1963-04-17	69.139999	69.370003	68.470001	68.919998	68.919998	5220000
1963-04-18	68.919998	69.339996	68.559998	68.889999	68.889999	4770000
1963-04-19	68.889999	69.459999	68.599998	69.230003	69.230003	4660000
1963-04-22	69.230003	69.82	69.010002	69.300003	69.300003	5180000
1963-04-23	69.300003	69.830002	68.949997	69.529999	69.529999	5220000
1963-04-24	69.529999	70.120003	69.339996	69.720001	69.720001	5910000
1963-04-25	69.720001	70.080002	69.25	69.760002	69.760002	5070000
1963-04-26	69.760002	70.110001	69.230003	69.699997	69.699997	4490000
1963-04-29	69.699997	70.040001	69.260002	69.650002	69.650002	3980000
1963-04-30	69.650002	70.18	69.260002	69.800003	69.800003	4680000
1963-05-01	69.800003	70.43	69.610001	69.970001	69.970001	5060000
1963-05-02	69.970001	70.5	69.75	70.169998	70.169998	4480000
1963-05-03	70.169998	70.510002	69.779999	70.029999	70.029999	4760000
1963-05-06	70.029999	70.309998	69.32	69.529999	69.529999	4090000
1963-05-07	69.529999	69.919998	69.029999	69.440002	69.440002	4140000
1963-05-08	69.440002	70.239998	69.230003	70.010002	70.010002	5140000
1963-05-09	70.010002	70.739998	69.860001	70.349998	70.349998	5600000
1963-05-10	70.349998	70.809998	69.989998	70.519997	70.519997	5260000
1963-05-13	70.519997	70.889999	70.110001	70.480003	70.480003	4920000
1963-05-14	70.480003	70.730003	69.919998	70.209999	70.209999	4740000
1963-05-15	70.209999	70.769997	69.870003	70.43	70.43	5650000
1963-05-16	70.43	70.809998	69.910004	70.25	70.25	5640000
1963-05-17	70.25	70.629997	69.830002	70.290001	70.290001	4410000
1963-05-20	70.290001	70.480003	69.589996	69.959999	69.959999	4710000
1963-05-21	69.959999	70.510002	69.620003	70.139999	70.139999	5570000
1963-05-22	70.139999	70.68	69.82	70.139999	70.139999	5560000
1963-05-23	70.139999	70.529999	69.790001	70.099998	70.099998	4400000
1963-05-24	70.099998	70.440002	69.660004	70.019997	70.019997	4320000
1963-05-27	70.019997	70.269997	69.480003	69.870003	69.870003	3760000
1963-05-28	69.870003	70.410004	69.550003	70.010002	70.010002	3860000
1963-05-29	70.010002	70.650002	69.860001	70.330002	70.330002	4320000
1963-05-31	70.330002	71.139999	70.269997	70.800003	70.800003	4680000
1963-06-03	70.800003	71.239998	70.389999	70.690002	70.690002	5400000
1963-06-04	70.690002	71.080002	70.199997	70.699997	70.699997	5970000
1963-06-05	70.699997	71.169998	70.169998	70.529999	70.529999	5860000
1963-06-06	70.529999	70.949997	70.110001	70.580002	70.580002	4990000
1963-06-07	70.580002	70.980003	70.099998	70.410004	70.410004	5110000
1963-06-10	70.410004	70.510002	69.57	69.940002	69.940002	4690000
1963-06-11	69.940002	70.410004	69.580002	70.029999	70.029999	4390000
1963-06-12	70.029999	70.809998	69.910004	70.410004	70.410004	5210000
1963-06-13	70.410004	70.849998	69.980003	70.230003	70.230003	4690000
1963-06-14	70.230003	70.599998	69.870003	70.25	70.25	3840000
1963-06-17	69.949997	69.949997	69.949997	69.949997	69.949997	3510000
1963-06-18	69.949997	70.43	69.629997	70.019997	70.019997	3910000
1963-06-19	70.019997	70.470001	69.75	70.089996	70.089996	3970000
1963-06-20	70.089996	70.360001	69.309998	70.010002	70.010002	4970000
1963-06-21	70.010002	70.57	69.790001	70.25	70.25	4190000
1963-06-24	70.25	70.669998	69.839996	70.199997	70.199997	3700000
1963-06-25	70.199997	70.510002	69.75	70.040001	70.040001	4120000
1963-06-26	70.040001	70.099998	69.169998	69.410004	69.410004	4500000
1963-06-27	69.410004	69.809998	68.779999	69.07	69.07	4540000
1963-06-28	69.07	69.68	68.93	69.370003	69.370003	3020000
1963-07-01	69.370003	69.529999	68.580002	68.860001	68.860001	3360000
1963-07-02	68.860001	69.720001	68.739998	69.459999	69.459999	3540000
1963-07-03	69.459999	70.279999	69.419998	69.940002	69.940002	4030000
1963-07-05	69.940002	70.480003	69.779999	70.220001	70.220001	2910000
1963-07-08	70.220001	70.349998	69.470001	69.739998	69.739998	3290000
1963-07-09	69.739998	70.389999	69.550003	70.040001	70.040001	3830000
1963-07-10	70.040001	70.309998	69.559998	69.889999	69.889999	3730000
1963-07-11	69.889999	70.300003	69.519997	69.760002	69.760002	4100000
1963-07-12	69.760002	70.129997	69.360001	69.639999	69.639999	3660000
1963-07-15	69.639999	69.730003	68.970001	69.199997	69.199997	3290000
1963-07-16	69.199997	69.510002	68.849998	69.139999	69.139999	3000000
1963-07-17	69.139999	69.529999	68.68	68.93	68.93	3940000
1963-07-18	68.93	69.269997	68.339996	68.489998	68.489998	3710000
1963-07-19	68.489998	68.699997	67.900002	68.349998	68.349998	3340000
1963-07-22	68.349998	68.599998	67.540001	67.900002	67.900002	3700000
1963-07-23	67.900002	68.57	67.650002	67.910004	67.910004	3500000
1963-07-24	67.910004	68.540001	67.760002	68.279999	68.279999	2810000
1963-07-25	68.279999	68.919998	68.019997	68.260002	68.260002	3710000
1963-07-26	68.260002	68.760002	68.029999	68.540001	68.540001	2510000
1963-07-29	68.540001	68.959999	68.32	68.669998	68.669998	2840000
1963-07-30	68.669998	69.449997	68.580002	69.239998	69.239998	3550000
1963-07-31	69.239998	69.830002	68.910004	69.129997	69.129997	3960000
1963-08-01	69.129997	69.470001	68.639999	69.07	69.07	3410000
1963-08-02	69.07	69.559998	68.860001	69.300003	69.300003	2940000
1963-08-05	69.300003	69.970001	69.199997	69.709999	69.709999	3370000
1963-08-06	69.709999	70.400002	69.57	70.169998	70.169998	3760000
1963-08-07	70.169998	70.529999	69.690002	69.959999	69.959999	3790000
1963-08-08	69.959999	70.309998	69.580002	70.019997	70.019997	3460000
1963-08-09	70.019997	70.650002	69.830002	70.480003	70.480003	4050000
1963-08-12	70.480003	71	70.190002	70.589996	70.589996	4770000
1963-08-13	70.589996	71.089996	70.32	70.790001	70.790001	4450000
1963-08-14	70.790001	71.32	70.389999	71.07	71.07	4420000
1963-08-15	71.07	71.709999	70.809998	71.379997	71.379997	4980000
1963-08-16	71.379997	71.949997	71.050003	71.489998	71.489998	4130000
1963-08-19	71.489998	71.919998	71.150002	71.440002	71.440002	3650000
1963-08-20	71.440002	71.910004	71.029999	71.379997	71.379997	3660000
1963-08-21	71.379997	71.730003	71	71.290001	71.290001	3820000
1963-08-22	71.290001	71.809998	70.949997	71.540001	71.540001	4540000
1963-08-23	71.540001	72.139999	71.330002	71.760002	71.760002	4880000
1963-08-26	71.760002	72.300003	71.57	71.910004	71.910004	4700000
1963-08-27	71.910004	72.040001	71.269997	71.519997	71.519997	4080000
1963-08-28	71.519997	72.389999	71.489998	72.040001	72.040001	5120000
1963-08-29	72.040001	72.559998	71.830002	72.160004	72.160004	5110000
1963-08-30	72.160004	72.709999	71.879997	72.5	72.5	4560000
1963-09-03	72.5	73.089996	72.300003	72.660004	72.660004	5570000
1963-09-04	72.660004	73.18	72.32	72.639999	72.639999	6070000
1963-09-05	72.639999	73.190002	72.150002	73	73	5700000
1963-09-06	73	73.510002	72.510002	72.839996	72.839996	7160000
1963-09-09	72.839996	73.230003	72.260002	72.580002	72.580002	5020000
1963-09-10	72.580002	73.269997	72.25	72.989998	72.989998	5310000
1963-09-11	72.989998	73.790001	72.830002	73.199997	73.199997	6670000
1963-09-12	73.199997	73.599998	72.720001	73.150002	73.150002	5560000
1963-09-13	73.150002	73.589996	72.82	73.169998	73.169998	5230000
1963-09-16	73.169998	73.629997	72.800003	73.07	73.07	4740000
1963-09-17	73.07	73.639999	72.790001	73.120003	73.120003	4950000
1963-09-18	73.120003	73.440002	72.510002	72.800003	72.800003	5070000
1963-09-19	72.800003	73.470001	72.610001	73.220001	73.220001	4080000
1963-09-20	73.220001	73.709999	72.919998	73.300003	73.300003	5310000
1963-09-23	73.300003	73.529999	72.620003	72.959999	72.959999	5140000
1963-09-24	72.959999	73.669998	72.589996	73.300003	73.300003	5520000
1963-09-25	73.300003	73.870003	72.580002	72.889999	72.889999	6340000
1963-09-26	72.889999	73.07	72.010002	72.269997	72.269997	5100000
1963-09-27	72.269997	72.599998	71.599998	72.129997	72.129997	4350000
1963-09-30	72.129997	72.370003	71.279999	71.699997	71.699997	3730000
1963-10-01	71.699997	72.650002	71.57	72.220001	72.220001	4420000
1963-10-02	72.220001	72.669998	71.919998	72.300003	72.300003	3780000
1963-10-03	72.300003	73.099998	72.099998	72.830002	72.830002	4510000
1963-10-04	72.830002	73.190002	72.459999	72.849998	72.849998	5120000
1963-10-07	72.849998	73.269997	72.389999	72.699997	72.699997	4050000
1963-10-08	72.699997	73.139999	72.239998	72.599998	72.599998	4920000
1963-10-09	71.980003	71.980003	71.599998	71.870003	71.870003	5520000
1963-10-10	71.870003	72.519997	71.599998	72.199997	72.199997	4470000
1963-10-11	72.199997	72.709999	71.870003	72.269997	72.269997	4740000
1963-10-14	72.269997	72.43	71.849998	72.300003	72.300003	4270000
1963-10-15	72.300003	72.790001	71.989998	72.400002	72.400002	4550000
1963-10-16	72.400002	73.199997	72.080002	72.970001	72.970001	5570000
1963-10-17	72.970001	73.769997	72.839996	73.260002	73.260002	6790000
1963-10-18	73.260002	73.739998	72.849998	73.32	73.32	5830000
1963-10-21	73.32	73.870003	73.029999	73.379997	73.379997	5450000
1963-10-22	73.379997	73.550003	72.480003	72.959999	72.959999	6420000
1963-10-23	72.959999	73.550003	72.589996	73	73	5830000
1963-10-24	73	73.730003	72.739998	73.279999	73.279999	6280000
1963-10-25	73.279999	74.410004	73.059998	74.010002	74.010002	6390000
1963-10-28	74.010002	75.150002	73.75	74.480003	74.480003	7150000
1963-10-29	74.480003	75.18	73.970001	74.459999	74.459999	6100000
1963-10-30	74.459999	74.589996	73.43	73.800003	73.800003	5170000
1963-10-31	73.800003	74.349998	73.25	74.010002	74.010002	5030000
1963-11-01	74.010002	74.440002	73.470001	73.830002	73.830002	5240000
1963-11-04	73.830002	74.269997	73.089996	73.449997	73.449997	5440000
1963-11-06	73.449997	73.470001	72.330002	72.809998	72.809998	5600000
1963-11-07	72.809998	73.480003	72.580002	73.059998	73.059998	4320000
1963-11-08	73.059998	73.660004	72.800003	73.360001	73.360001	4570000
1963-11-11	73.519997	73.519997	73.519997	73.519997	73.519997	3970000
1963-11-12	73.230003	73.230003	73.230003	73.230003	73.230003	4610000
1963-11-13	73.230003	73.669998	72.889999	73.290001	73.290001	4710000
1963-11-14	73.290001	73.529999	72.629997	72.949997	72.949997	4610000
1963-11-15	72.949997	73.199997	72.089996	72.349998	72.349998	4790000
1963-11-18	72.349998	72.519997	71.419998	71.830002	71.830002	4730000
1963-11-19	71.830002	72.610001	71.419998	71.900002	71.900002	4430000
1963-11-20	71.900002	73.139999	71.489998	72.559998	72.559998	5330000
1963-11-21	72.559998	72.860001	71.400002	71.620003	71.620003	5670000
1963-11-22	71.620003	72.169998	69.480003	69.610001	69.610001	6630000
1963-11-26	71.400002	72.739998	71.400002	72.379997	72.379997	9320000
1963-11-27	72.379997	72.779999	71.760002	72.25	72.25	5210000
1963-11-29	72.25	73.470001	72.050003	73.230003	73.230003	4810000
1963-12-02	73.230003	74.080002	73.019997	73.660004	73.660004	4770000
1963-12-03	73.660004	74.010002	73.139999	73.620003	73.620003	4520000
1963-12-04	73.620003	74.18	73.209999	73.800003	73.800003	4790000
1963-12-05	73.800003	74.57	73.449997	74.279999	74.279999	5190000
1963-12-06	74.279999	74.629997	73.620003	74	74	4830000
1963-12-09	74	74.410004	73.559998	73.959999	73.959999	4430000
1963-12-10	73.959999	74.480003	73.400002	73.989998	73.989998	4560000
1963-12-11	73.989998	74.370003	73.580002	73.900002	73.900002	4400000
1963-12-12	73.900002	74.309998	73.580002	73.910004	73.910004	4220000
1963-12-13	73.910004	74.389999	73.68	74.059998	74.059998	4290000
1963-12-16	74.059998	74.660004	73.779999	74.300003	74.300003	4280000
1963-12-17	74.300003	75.080002	74.07	74.739998	74.739998	5140000
1963-12-18	74.739998	75.209999	74.25	74.629997	74.629997	6000000
1963-12-19	74.629997	74.919998	74.080002	74.400002	74.400002	4410000
1963-12-20	74.400002	74.75	73.849998	74.279999	74.279999	4600000
1963-12-23	74.279999	74.449997	73.489998	73.809998	73.809998	4540000
1963-12-24	73.809998	74.480003	73.440002	73.970001	73.970001	3970000
1963-12-26	73.970001	74.629997	73.739998	74.32	74.32	3700000
1963-12-27	74.32	74.910004	74.089996	74.440002	74.440002	4360000
1963-12-30	74.440002	74.940002	74.129997	74.559998	74.559998	4930000
1963-12-31	74.559998	75.360001	74.400002	75.019997	75.019997	6730000
1964-01-02	75.019997	75.790001	74.82	75.43	75.43	4680000
1964-01-03	75.43	76.040001	75.089996	75.5	75.5	5550000
1964-01-06	75.5	76.120003	75.18	75.669998	75.669998	5480000
1964-01-07	75.669998	76.239998	75.25	75.690002	75.690002	5700000
1964-01-08	75.690002	76.349998	75.389999	76	76	5380000
1964-01-09	76	76.639999	75.599998	76.279999	76.279999	5180000
1964-01-10	76.279999	76.669998	75.739998	76.239998	76.239998	5260000
1964-01-13	76.239998	76.709999	75.779999	76.220001	76.220001	5440000
1964-01-14	76.220001	76.849998	75.879997	76.360001	76.360001	6500000
1964-01-15	76.360001	77.059998	75.959999	76.639999	76.639999	6750000
1964-01-16	76.639999	77.209999	76.050003	76.550003	76.550003	6200000
1964-01-17	76.550003	77.089996	76.019997	76.559998	76.559998	5600000
1964-01-20	76.559998	77.190002	76.019997	76.410004	76.410004	5570000
1964-01-21	76.410004	76.989998	75.870003	76.620003	76.620003	4800000
1964-01-22	76.620003	77.620003	76.449997	77.029999	77.029999	5430000
1964-01-23	77.029999	77.620003	76.669998	77.089996	77.089996	5380000
1964-01-24	77.089996	77.559998	76.580002	77.110001	77.110001	5080000
1964-01-27	77.110001	77.779999	76.639999	77.080002	77.080002	5240000
1964-01-28	77.080002	77.559998	76.629997	77.099998	77.099998	4720000
1964-01-29	77.099998	77.360001	76.330002	76.629997	76.629997	4450000
1964-01-30	76.629997	77.199997	76.260002	76.699997	76.699997	4230000
1964-01-31	76.699997	77.370003	76.389999	77.040001	77.040001	4000000
1964-02-03	77.040001	77.550003	76.529999	76.970001	76.970001	4140000
1964-02-04	76.970001	77.309998	76.459999	76.879997	76.879997	4320000
1964-02-05	76.879997	77.279999	76.360001	76.75	76.75	4010000
1964-02-06	76.75	77.260002	76.470001	76.93	76.93	4110000
1964-02-07	76.93	77.510002	76.660004	77.18	77.18	4710000
1964-02-10	77.18	77.769997	76.830002	77.050003	77.050003	4150000
1964-02-11	77.050003	77.650002	76.809998	77.330002	77.330002	4040000
1964-02-12	77.330002	77.879997	77.139999	77.57	77.57	4650000
1964-02-13	77.57	77.93	77.099998	77.519997	77.519997	4820000
1964-02-14	77.519997	77.82	77.019997	77.480003	77.480003	4360000
1964-02-17	77.480003	77.93	77.040001	77.459999	77.459999	4780000
1964-02-18	77.459999	77.900002	77	77.470001	77.470001	4660000
1964-02-19	77.470001	77.980003	77.129997	77.550003	77.550003	4280000
1964-02-20	77.550003	77.989998	77.160004	77.620003	77.620003	4690000
1964-02-24	77.620003	78.160004	77.269997	77.68	77.68	5630000
1964-02-25	77.68	78.309998	77.190002	77.68	77.68	5010000
1964-02-26	77.68	78.129997	77.330002	77.870003	77.870003	5350000
1964-02-27	77.870003	78.290001	77.379997	77.620003	77.620003	5420000
1964-02-28	77.620003	78.059998	77.199997	77.800003	77.800003	4980000
1964-03-02	77.800003	78.379997	77.5	77.970001	77.970001	5690000
1964-03-03	77.970001	78.660004	77.690002	78.220001	78.220001	5350000
1964-03-04	78.220001	78.699997	77.699997	78.07	78.07	5250000
1964-03-05	78.07	78.440002	77.580002	78.059998	78.059998	4680000
1964-03-06	78.059998	78.599998	77.849998	78.309998	78.309998	4790000
1964-03-09	78.309998	78.879997	77.949997	78.330002	78.330002	5510000
1964-03-10	78.330002	78.900002	77.949997	78.589996	78.589996	5500000
1964-03-11	78.589996	79.419998	78.449997	78.949997	78.949997	6180000
1964-03-12	78.949997	79.410004	78.550003	79.080002	79.080002	5290000
1964-03-13	79.080002	79.589996	78.739998	79.139999	79.139999	5660000
1964-03-16	79.139999	79.599998	78.720001	79.139999	79.139999	5140000
1964-03-17	79.139999	79.650002	78.769997	79.32	79.32	5480000
1964-03-18	79.32	79.889999	78.900002	79.379997	79.379997	5890000
1964-03-19	79.379997	79.849998	78.940002	79.300003	79.300003	5670000
1964-03-20	79.300003	79.349998	78.919998	78.919998	78.919998	5020000
1964-03-23	78.919998	79.330002	78.449997	78.93	78.93	4940000
1964-03-24	78.93	79.339996	78.510002	78.790001	78.790001	5210000
1964-03-25	78.790001	79.330002	78.169998	78.980003	78.980003	5420000
1964-03-26	78.980003	79.580002	78.669998	79.190002	79.190002	5760000
1964-03-30	79.190002	79.669998	78.75	79.139999	79.139999	6060000
1964-03-31	79.139999	79.510002	78.57	78.980003	78.980003	5270000
1964-04-01	78.980003	79.580002	78.669998	79.239998	79.239998	5510000
1964-04-02	79.239998	80.089996	79.129997	79.699997	79.699997	6840000
1964-04-03	79.699997	80.370003	79.449997	79.940002	79.940002	5990000
1964-04-06	79.940002	80.449997	79.550003	80.019997	80.019997	5840000
1964-04-07	80.019997	80.440002	79.410004	79.739998	79.739998	5900000
1964-04-08	79.739998	80.169998	79.260002	79.75	79.75	5380000
1964-04-09	79.75	80.230003	79.360001	79.699997	79.699997	5300000
1964-04-10	79.699997	80.260002	79.43	79.849998	79.849998	4990000
1964-04-13	79.849998	80.300003	79.419998	79.769997	79.769997	5330000
1964-04-14	79.769997	80.370003	79.459999	79.989998	79.989998	5120000
1964-04-15	79.989998	80.5	79.629997	80.089996	80.089996	5270000
1964-04-16	80.089996	80.620003	79.730003	80.199997	80.199997	5240000
1964-04-17	80.199997	80.980003	79.989998	80.550003	80.550003	6030000
1964-04-20	80.550003	81.040001	80.110001	80.5	80.5	5560000
1964-04-21	80.5	80.980003	80.050003	80.540001	80.540001	5750000
1964-04-22	80.540001	80.919998	80.059998	80.489998	80.489998	5390000
1964-04-23	80.489998	81.199997	80.089996	80.379997	80.379997	6690000
1964-04-24	80.379997	80.620003	79.449997	79.75	79.75	5610000
1964-04-27	79.75	80.010002	78.900002	79.349998	79.349998	5070000
1964-04-28	79.349998	80.260002	79.139999	79.900002	79.900002	4790000
1964-04-29	79.900002	80.599998	79.290001	79.699997	79.699997	6200000
1964-04-30	79.699997	80.080002	79.080002	79.459999	79.459999	5690000
1964-05-01	79.459999	80.470001	79.459999	80.169998	80.169998	5990000
1964-05-04	80.169998	81.010002	79.870003	80.470001	80.470001	5360000
1964-05-05	80.470001	81.199997	79.989998	80.879997	80.879997	5340000
1964-05-06	80.879997	81.57	80.529999	81.059998	81.059998	5560000
1964-05-07	81.059998	81.720001	80.669998	81.150002	81.150002	5600000
1964-05-08	81	81	81	81	81	4910000
1964-05-11	81	81.510002	80.580002	80.900002	80.900002	4490000
1964-05-12	80.900002	81.809998	80.660004	81.160004	81.160004	5200000
1964-05-13	81.160004	81.650002	80.660004	80.970001	80.970001	5890000
1964-05-14	80.970001	81.279999	80.370003	80.860001	80.860001	4720000
1964-05-15	80.860001	81.449997	80.489998	81.099998	81.099998	5070000
1964-05-18	81.099998	81.470001	80.419998	80.720001	80.720001	4590000
1964-05-19	80.720001	81.040001	79.959999	80.300003	80.300003	4360000
1964-05-20	80.300003	81.019997	80.089996	80.660004	80.660004	4790000
1964-05-21	80.660004	81.489998	80.360001	80.940002	80.940002	5350000
1964-05-22	80.940002	81.150002	80.360001	80.730003	80.730003	4640000
1964-05-25	80.730003	81.160004	80.209999	80.559998	80.559998	3990000
1964-05-26	80.559998	80.940002	80.120003	80.389999	80.389999	4290000
1964-05-27	80.389999	80.720001	79.779999	80.260002	80.260002	4450000
1964-05-28	80.260002	80.75	79.879997	80.370003	80.370003	4560000
1964-06-01	80.370003	80.830002	79.830002	80.110001	80.110001	4300000
1964-06-02	80.110001	80.599998	79.5	79.699997	79.699997	4180000
1964-06-03	79.699997	80.120003	79.269997	79.489998	79.489998	3990000
1964-06-04	79.489998	79.75	78.440002	78.669998	78.669998	4880000
1964-06-05	78.669998	79.449997	78.5	79.019997	79.019997	4240000
1964-06-08	79.019997	79.440002	78.440002	78.639999	78.639999	4010000
1964-06-09	78.639999	79.389999	78.150002	79.139999	79.139999	4470000
1964-06-10	79.139999	79.839996	79.019997	79.440002	79.440002	4170000
1964-06-11	79.440002	80.129997	79.239998	79.730003	79.730003	3620000
1964-06-12	79.730003	80.050003	79.190002	79.599998	79.599998	3840000
1964-06-15	79.599998	80.330002	79.389999	79.970001	79.970001	4110000
1964-06-16	79.970001	80.720001	79.849998	80.400002	80.400002	4590000
1964-06-17	80.400002	81.129997	80.220001	80.809998	80.809998	5340000
1964-06-18	80.809998	81.339996	80.43	80.790001	80.790001	4730000
1964-06-19	80.790001	81.230003	80.389999	80.889999	80.889999	4050000
1964-06-22	80.889999	81.540001	80.660004	81.110001	81.110001	4540000
1964-06-23	81.110001	81.43	80.5	80.769997	80.769997	4060000
1964-06-24	80.769997	81.449997	80.410004	81.059998	81.059998	4840000
1964-06-25	81.059998	81.730003	80.75	81.209999	81.209999	5010000
1964-06-26	81.209999	81.779999	80.860001	81.459999	81.459999	4440000
1964-06-29	81.459999	82.099998	81.099998	81.639999	81.639999	4380000
1964-06-30	81.639999	82.07	81.190002	81.690002	81.690002	4360000
1964-07-01	81.690002	82.510002	81.459999	82.269997	82.269997	5320000
1964-07-02	82.269997	82.980003	82.089996	82.599998	82.599998	5230000
1964-07-06	82.599998	83.379997	82.370003	82.980003	82.980003	5080000
1964-07-07	82.980003	83.529999	82.599998	83.120003	83.120003	5240000
1964-07-08	83.120003	83.559998	82.580002	83.120003	83.120003	4760000
1964-07-09	83.120003	83.639999	82.739998	83.220001	83.220001	5040000
1964-07-10	83.220001	83.989998	82.870003	83.360001	83.360001	5420000
1964-07-13	83.360001	83.860001	82.919998	83.309998	83.309998	4800000
1964-07-14	83.309998	83.709999	82.720001	83.059998	83.059998	4760000
1964-07-15	83.059998	83.669998	82.720001	83.339996	83.339996	4610000
1964-07-16	83.339996	83.980003	83.059998	83.639999	83.639999	4640000
1964-07-17	83.639999	84.330002	83.370003	84.010002	84.010002	4640000
1964-07-20	84.010002	84.330002	83.440002	83.739998	83.739998	4390000
1964-07-21	83.739998	83.989998	83.059998	83.540001	83.540001	4570000
1964-07-22	83.540001	83.949997	82.959999	83.519997	83.519997	4570000
1964-07-23	83.519997	83.910004	83.059998	83.480003	83.480003	4560000
1964-07-24	83.480003	83.919998	83.07	83.459999	83.459999	4210000
1964-07-27	83.459999	83.82	82.82	83.080002	83.080002	4090000
1964-07-28	83.080002	83.300003	82.400002	82.849998	82.849998	3860000
1964-07-29	82.849998	83.300003	82.470001	82.919998	82.919998	4050000
1964-07-30	82.919998	83.5	82.629997	83.089996	83.089996	4530000
1964-07-31	83.089996	83.57	82.720001	83.18	83.18	4220000
1964-08-03	83.18	83.489998	82.650002	83	83	3780000
1964-08-04	83	83.019997	81.68	81.959999	81.959999	4780000
1964-08-05	81.959999	82.410004	80.800003	82.089996	82.089996	6160000
1964-08-06	82.089996	82.449997	81.199997	81.339996	81.339996	3940000
1964-08-07	81.339996	82.199997	81.190002	81.860001	81.860001	3190000
1964-08-10	81.860001	82.230003	81.43	81.779999	81.779999	3050000
1964-08-11	81.779999	82.25	81.449997	81.760002	81.760002	3450000
1964-08-12	81.760002	82.529999	81.599998	82.169998	82.169998	4140000
1964-08-13	82.169998	82.870003	81.980003	82.410004	82.410004	4600000
1964-08-14	82.410004	82.830002	82.029999	82.349998	82.349998	4080000
1964-08-17	82.349998	82.849998	82.019997	82.360001	82.360001	3780000
1964-08-18	82.360001	82.790001	82.010002	82.400002	82.400002	4180000
1964-08-19	82.400002	82.800003	81.989998	82.32	82.32	4160000
1964-08-20	82.32	82.57	81.599998	81.940002	81.940002	3840000
1964-08-21	81.940002	82.43	81.639999	82.07	82.07	3620000
1964-08-24	82.07	82.480003	81.639999	81.910004	81.910004	3790000
1964-08-25	81.910004	82.129997	81.199997	81.440002	81.440002	3780000
1964-08-26	81.440002	81.739998	80.989998	81.32	81.32	3300000
1964-08-27	81.32	81.940002	81.07	81.699997	81.699997	3560000
1964-08-28	81.699997	82.290001	81.540001	81.989998	81.989998	3760000
1964-08-31	81.989998	82.480003	81.459999	81.830002	81.830002	3340000
1964-09-01	81.830002	82.5	81.57	82.18	82.18	4650000
1964-09-02	82.18	82.760002	81.949997	82.309998	82.309998	4800000
1964-09-03	82.309998	82.830002	82.040001	82.559998	82.559998	4310000
1964-09-04	82.559998	83.029999	82.309998	82.760002	82.760002	4210000
1964-09-08	82.760002	83.239998	82.459999	82.870003	82.870003	4090000
1964-09-09	82.870003	83.510002	82.540001	83.050003	83.050003	5690000
1964-09-10	83.050003	83.5	82.599998	83.099998	83.099998	5470000
1964-09-11	83.099998	83.839996	82.790001	83.449997	83.449997	5630000
1964-09-14	83.449997	83.889999	82.879997	83.220001	83.220001	5370000
1964-09-15	83.220001	83.68	82.690002	83	83	5690000
1964-09-16	83	83.519997	82.57	83.239998	83.239998	4230000
1964-09-17	83.239998	84.18	83.169998	83.790001	83.790001	6380000
1964-09-18	83.790001	84.290001	83.029999	83.480003	83.480003	6160000
1964-09-21	83.480003	84.32	83.410004	83.860001	83.860001	5310000
1964-09-22	83.860001	84.440002	83.529999	83.889999	83.889999	5250000
1964-09-23	83.889999	84.370003	83.449997	83.910004	83.910004	5920000
1964-09-24	83.910004	84.43	83.449997	84	84	5840000
1964-09-25	84	84.620003	83.559998	84.209999	84.209999	6170000
1964-09-28	84.209999	84.730003	83.790001	84.279999	84.279999	4810000
1964-09-29	84.279999	84.800003	83.839996	84.239998	84.239998	5070000
1964-09-30	84.239998	84.660004	83.860001	84.18	84.18	4720000
1964-10-01	84.18	84.529999	83.739998	84.080002	84.080002	4470000
1964-10-02	84.080002	84.639999	83.709999	84.360001	84.360001	4370000
1964-10-05	84.360001	85.25	84.199997	84.739998	84.739998	4850000
1964-10-06	84.739998	85.239998	84.370003	84.790001	84.790001	4820000
1964-10-07	84.790001	85.25	84.419998	84.800003	84.800003	5090000
1964-10-08	84.800003	85.400002	84.470001	85.040001	85.040001	5060000
1964-10-09	85.040001	85.599998	84.720001	85.220001	85.220001	5290000
1964-10-12	85.220001	85.580002	84.879997	85.239998	85.239998	4110000
1964-10-13	85.239998	85.57	84.629997	84.959999	84.959999	5400000
1964-10-14	84.959999	85.290001	84.5	84.790001	84.790001	4530000
1964-10-15	84.790001	84.989998	83.650002	84.25	84.25	6500000
1964-10-16	84.25	85.099998	84.099998	84.830002	84.830002	5140000
1964-10-19	84.830002	85.360001	84.470001	84.93	84.93	5010000
1964-10-20	84.93	85.57	84.559998	85.18	85.18	5140000
1964-10-21	85.18	85.639999	84.769997	85.099998	85.099998	5170000
1964-10-22	85.099998	85.440002	84.510002	84.940002	84.940002	4670000
1964-10-23	84.940002	85.419998	84.57	85.139999	85.139999	3830000
1964-10-26	85.139999	85.699997	84.650002	85	85	5230000
1964-10-27	85	85.400002	84.610001	85	85	4470000
1964-10-28	85	85.370003	84.43	84.690002	84.690002	4890000
1964-10-29	84.690002	85.150002	84.360001	84.730003	84.730003	4390000
1964-10-30	84.730003	85.220001	84.410004	84.860001	84.860001	4120000
1964-11-02	84.860001	85.540001	84.510002	85.18	85.18	4430000
1964-11-04	85.18	85.900002	84.800003	85.139999	85.139999	4720000
1964-11-05	85.139999	85.620003	84.720001	85.160004	85.160004	4380000
1964-11-06	85.160004	85.550003	84.650002	85.230003	85.230003	4810000
1964-11-09	85.230003	85.720001	84.93	85.190002	85.190002	4560000
1964-11-10	85.190002	85.550003	84.489998	84.839996	84.839996	5020000
1964-11-11	84.839996	85.300003	84.489998	85.080002	85.080002	3790000
1964-11-12	85.080002	85.629997	84.75	85.190002	85.190002	5250000
1964-11-13	85.190002	85.68	84.760002	85.209999	85.209999	4860000
1964-11-16	85.209999	85.940002	84.879997	85.650002	85.650002	4870000
1964-11-17	85.650002	86.550003	85.480003	86.029999	86.029999	5920000
1964-11-18	86.029999	86.800003	85.730003	86.220001	86.220001	6560000
1964-11-19	86.220001	86.57	85.599998	86.18	86.18	5570000
1964-11-20	86.18	86.800003	85.730003	86.279999	86.279999	5210000
1964-11-23	86.279999	86.589996	85.480003	86	86	4860000
1964-11-24	86	86.120003	85.150002	85.730003	85.730003	5070000
1964-11-25	85.730003	86.18	85.099998	85.440002	85.440002	4800000
1964-11-27	85.440002	85.68	84.550003	85.160004	85.160004	4070000
1964-11-30	85.160004	85.410004	84.099998	84.419998	84.419998	4890000
1964-12-01	84.419998	84.559998	83.360001	83.550003	83.550003	4940000
1964-12-02	83.550003	84.230003	83.120003	83.790001	83.790001	4930000
1964-12-03	83.790001	84.739998	83.709999	84.18	84.18	4250000
1964-12-04	84.349998	84.349998	84.349998	84.349998	84.349998	4340000
1964-12-07	84.349998	85.029999	84.040001	84.330002	84.330002	4770000
1964-12-08	84.330002	84.709999	83.690002	84	84	4990000
1964-12-09	84	84.239998	83.239998	83.459999	83.459999	5120000
1964-12-10	83.459999	83.959999	82.980003	83.449997	83.449997	4790000
1964-12-11	83.449997	84.050003	83.089996	83.660004	83.660004	4530000
1964-12-14	83.660004	84.169998	83.099998	83.449997	83.449997	4340000
1964-12-15	83.449997	83.790001	82.650002	83.220001	83.220001	5340000
1964-12-16	83.220001	83.940002	83	83.550003	83.550003	4610000
1964-12-17	83.550003	84.239998	83.339996	83.900002	83.900002	4850000
1964-12-18	83.900002	84.650002	83.730003	84.290001	84.290001	4630000
1964-12-21	84.290001	84.910004	84.110001	84.379997	84.379997	4470000
1964-12-22	84.379997	84.879997	83.940002	84.330002	84.330002	4520000
1964-12-23	84.330002	84.760002	83.790001	84.150002	84.150002	4470000
1964-12-24	84.150002	84.589996	83.739998	84.150002	84.150002	3600000
1964-12-28	84.150002	84.580002	83.699997	84.07	84.07	3990000
1964-12-29	84.07	84.349998	83.379997	83.809998	83.809998	4450000
1964-12-30	83.809998	84.629997	83.629997	84.300003	84.300003	5610000
1964-12-31	84.300003	85.18	84.18	84.75	84.75	6470000
1965-01-04	84.75	85.150002	83.769997	84.230003	84.230003	3930000
1965-01-05	84.230003	85.019997	84.019997	84.629997	84.629997	4110000
1965-01-06	84.629997	85.379997	84.449997	84.889999	84.889999	4850000
1965-01-07	84.889999	85.620003	84.660004	85.260002	85.260002	5080000
1965-01-08	85.260002	85.839996	84.910004	85.370003	85.370003	5340000
1965-01-11	85.370003	85.809998	84.900002	85.400002	85.400002	5440000
1965-01-12	85.400002	85.980003	85.129997	85.610001	85.610001	5400000
1965-01-13	85.610001	86.269997	85.349998	85.839996	85.839996	6160000
1965-01-14	85.839996	86.379997	85.410004	85.839996	85.839996	5810000
1965-01-15	85.839996	86.519997	85.599998	86.209999	86.209999	5340000
1965-01-18	86.209999	87.150002	85.989998	86.489998	86.489998	5550000
1965-01-19	86.489998	87.089996	86.150002	86.629997	86.629997	5550000
1965-01-20	86.629997	87.099998	86.260002	86.599998	86.599998	5550000
1965-01-21	86.599998	86.900002	86.019997	86.519997	86.519997	4780000
1965-01-22	86.519997	87.150002	86.199997	86.739998	86.739998	5430000
1965-01-25	86.739998	87.269997	86.389999	86.860001	86.860001	5370000
1965-01-26	86.860001	87.449997	86.510002	86.940002	86.940002	5760000
1965-01-27	86.940002	87.669998	86.699997	87.230003	87.230003	6010000
1965-01-28	87.230003	87.879997	86.889999	87.480003	87.480003	6730000
1965-01-29	87.480003	88.190002	87.18	87.559998	87.559998	6940000
1965-02-01	87.559998	88.010002	87.050003	87.580002	87.580002	5690000
1965-02-02	87.580002	87.940002	87.029999	87.550003	87.550003	5460000
1965-02-03	87.550003	88.010002	87.07	87.629997	87.629997	6130000
1965-02-04	87.629997	88.059998	87.059998	87.57	87.57	6230000
1965-02-05	87.57	87.980003	86.900002	87.290001	87.290001	5690000
1965-02-08	87	87	85.949997	86.949997	86.949997	6010000
1965-02-09	86.949997	87.639999	86.699997	87.239998	87.239998	5690000
1965-02-10	87.239998	87.699997	86.199997	86.459999	86.459999	7210000
1965-02-11	86.459999	86.889999	85.400002	85.540001	85.540001	5800000
1965-02-12	85.540001	86.480003	85.540001	86.169998	86.169998	4960000
1965-02-15	86.169998	86.860001	85.75	86.07	86.07	5760000
1965-02-16	86.07	86.309998	85.330002	85.669998	85.669998	5000000
1965-02-17	85.669998	86.25	85.25	85.769997	85.769997	5510000
1965-02-18	85.769997	86.480003	85.470001	86.050003	86.050003	6060000
1965-02-19	86.050003	86.669998	85.709999	86.209999	86.209999	5560000
1965-02-23	86.209999	87.010002	86.029999	86.639999	86.639999	5880000
1965-02-24	86.639999	87.720001	86.43	87.169998	87.169998	7160000
1965-02-25	87.169998	87.699997	86.699997	87.199997	87.199997	6680000
1965-02-26	87.199997	87.839996	86.809998	87.43	87.43	5800000
1965-03-01	87.43	87.93	86.919998	87.25	87.25	5780000
1965-03-02	87.25	87.790001	86.839996	87.400002	87.400002	5730000
1965-03-03	87.400002	87.830002	86.879997	87.260002	87.260002	6600000
1965-03-04	87.260002	87.720001	86.629997	86.980003	86.980003	7300000
1965-03-05	86.980003	87.260002	86	86.800003	86.800003	6120000
1965-03-08	86.800003	87.279999	86.309998	86.830002	86.830002	5250000
1965-03-09	86.830002	87.269997	86.330002	86.690002	86.690002	5210000
1965-03-10	86.690002	87.07	86.199997	86.540001	86.540001	5100000
1965-03-11	86.540001	87.290001	86.169998	86.900002	86.900002	5770000
1965-03-12	86.900002	87.650002	86.599998	87.209999	87.209999	6370000
1965-03-15	87.209999	87.919998	86.82	87.239998	87.239998	6000000
1965-03-16	87.239998	87.610001	86.669998	87.129997	87.129997	5480000
1965-03-17	87.129997	87.510002	86.629997	87.019997	87.019997	5120000
1965-03-18	87.019997	87.480003	86.5	86.809998	86.809998	4990000
1965-03-19	86.809998	87.370003	86.43	86.839996	86.839996	5040000
1965-03-22	86.839996	87.339996	86.410004	86.830002	86.830002	4920000
1965-03-23	86.830002	87.339996	86.449997	86.93	86.93	4820000
1965-03-24	86.93	87.550003	86.68	87.089996	87.089996	5420000
1965-03-25	87.089996	87.5	86.550003	86.839996	86.839996	5460000
1965-03-26	86.839996	87.059998	85.959999	86.199997	86.199997	5020000
1965-03-29	86.199997	86.660004	85.650002	86.029999	86.029999	4590000
1965-03-30	86.029999	86.529999	85.690002	86.199997	86.199997	4270000
1965-03-31	86.199997	86.639999	85.830002	86.160004	86.160004	4470000
1965-04-01	86.160004	86.730003	85.870003	86.32	86.32	4890000
1965-04-02	86.32	86.889999	86.080002	86.529999	86.529999	5060000
1965-04-05	86.529999	87.080002	86.139999	86.529999	86.529999	4920000
1965-04-06	86.529999	86.910004	86.080002	86.5	86.5	4610000
1965-04-07	86.5	86.879997	86.139999	86.550003	86.550003	4430000
1965-04-08	86.550003	87.349998	86.339996	87.040001	87.040001	5770000
1965-04-09	87.040001	87.870003	86.860001	87.559998	87.559998	6580000
1965-04-12	87.559998	88.360001	87.309998	87.940002	87.940002	6040000
1965-04-13	87.940002	88.480003	87.540001	88.040001	88.040001	6690000
1965-04-14	88.040001	88.650002	87.709999	88.239998	88.239998	6580000
1965-04-15	88.239998	88.629997	87.550003	88.150002	88.150002	5830000
1965-04-19	88.150002	88.900002	87.900002	88.510002	88.510002	5700000
1965-04-20	88.510002	89.07	88.019997	88.459999	88.459999	6480000
1965-04-21	88.459999	88.82	87.699997	88.300003	88.300003	5590000
1965-04-22	88.300003	89.129997	88.120003	88.779999	88.779999	5990000
1965-04-23	88.779999	89.410004	88.480003	88.879997	88.879997	5860000
1965-04-26	88.879997	89.290001	88.300003	88.889999	88.889999	5410000
1965-04-27	88.889999	89.639999	88.709999	89.040001	89.040001	6310000
1965-04-28	89.040001	89.480003	88.510002	89	89	5680000
1965-04-29	89	89.43	88.470001	88.93	88.93	5510000
1965-04-30	88.93	89.440002	88.5	89.110001	89.110001	5190000
1965-05-03	89.110001	89.68	88.620003	89.230003	89.230003	5340000
1965-05-04	89.230003	89.889999	88.82	89.510002	89.510002	5720000
1965-05-05	89.510002	90.400002	89.139999	89.709999	89.709999	6350000
1965-05-06	89.709999	90.57	89.389999	89.919998	89.919998	6340000
1965-05-07	89.919998	90.300003	89.330002	89.849998	89.849998	5820000
1965-05-10	89.849998	90.220001	89.220001	89.660004	89.660004	5600000
1965-05-11	89.660004	89.980003	89.050003	89.550003	89.550003	5150000
1965-05-12	89.550003	90.309998	89.300003	89.940002	89.940002	6310000
1965-05-13	89.940002	90.68	89.68	90.269997	90.269997	6460000
1965-05-14	90.269997	90.660004	89.629997	90.099998	90.099998	5860000
1965-05-17	90.099998	90.440002	89.239998	89.540001	89.540001	4980000
1965-05-18	89.540001	89.839996	88.870003	89.459999	89.459999	5130000
1965-05-19	89.459999	90.150002	89.169998	89.669998	89.669998	5860000
1965-05-20	89.669998	89.860001	88.739998	89.18	89.18	5750000
1965-05-21	89.18	89.410004	88.400002	88.75	88.75	4660000
1965-05-24	88.75	88.889999	87.75	88.089996	88.089996	4790000
1965-05-25	88.089996	88.959999	87.82	88.599998	88.599998	4950000
1965-05-26	88.599998	89.220001	88.040001	88.300003	88.300003	5330000
1965-05-27	88.300003	88.360001	87.239998	87.839996	87.839996	5520000
1965-05-28	87.839996	88.68	87.580002	88.419998	88.419998	4270000
1965-06-01	88.419998	88.800003	87.879997	88.720001	88.720001	4830000
1965-06-02	87.870003	87.870003	86.25	87.089996	87.089996	6790000
1965-06-03	87.089996	88.050003	86.580002	86.900002	86.900002	5720000
1965-06-04	86.900002	87.459999	86.360001	87.110001	87.110001	4530000
1965-06-07	87.110001	87.449997	86.040001	86.879997	86.879997	4680000
1965-06-08	86.879997	87.099998	85.739998	85.93	85.93	4660000
1965-06-09	85.93	86.370003	84.75	85.040001	85.040001	7070000
1965-06-10	85.040001	85.82	84.099998	84.730003	84.730003	7470000
1965-06-11	84.730003	85.68	84.5	85.120003	85.120003	5350000
1965-06-14	85.120003	85.68	83.639999	84.010002	84.010002	5920000
1965-06-15	84.010002	84.860001	83.010002	84.489998	84.489998	8450000
1965-06-16	84.580002	85.790001	84.580002	85.199997	85.199997	6290000
1965-06-17	85.199997	86.220001	84.980003	85.739998	85.739998	5220000
1965-06-18	85.739998	86.099998	84.900002	85.339996	85.339996	4330000
1965-06-21	85.339996	85.639999	84.529999	85.050003	85.050003	3280000
1965-06-22	85.050003	85.699997	84.760002	85.209999	85.209999	3330000
1965-06-23	85.209999	85.589996	84.519997	84.669998	84.669998	3580000
1965-06-24	84.669998	84.730003	83.300003	83.559998	83.559998	5840000
1965-06-25	83.559998	83.830002	82.599998	83.059998	83.059998	5790000
1965-06-28	83.059998	83.339996	81.360001	81.599998	81.599998	7650000
1965-06-29	81.599998	83.040001	80.730003	82.410004	82.410004	10450000
1965-06-30	82.970001	84.629997	82.970001	84.120003	84.120003	6930000
1965-07-01	84.120003	84.639999	83.57	84.480003	84.480003	4520000
1965-07-02	84.480003	85.400002	84.129997	85.160004	85.160004	4260000
1965-07-06	85.160004	85.629997	84.57	84.989998	84.989998	3400000
1965-07-07	84.989998	85.139999	84.279999	84.669998	84.669998	3020000
1965-07-08	84.669998	85.599998	84.290001	85.389999	85.389999	4380000
1965-07-09	85.389999	86.110001	85.110001	85.709999	85.709999	4800000
1965-07-12	85.709999	86.080002	85.239998	85.690002	85.690002	3690000
1965-07-13	85.690002	86.010002	85.120003	85.589996	85.589996	3260000
1965-07-14	85.589996	86.230003	85.18	85.870003	85.870003	4100000
1965-07-15	85.870003	86.470001	85.440002	85.720001	85.720001	4420000
1965-07-16	85.720001	86.139999	85.260002	85.690002	85.690002	3520000
1965-07-19	85.690002	86.040001	85.209999	85.629997	85.629997	3220000
1965-07-20	85.629997	85.849998	84.389999	84.550003	84.550003	4670000
1965-07-21	84.550003	84.839996	83.760002	84.07	84.07	4350000
1965-07-22	84.07	84.449997	83.529999	83.849998	83.849998	3310000
1965-07-23	83.849998	84.519997	83.57	84.07	84.07	3600000
1965-07-26	84.07	84.470001	83.489998	84.050003	84.050003	3790000
1965-07-27	84.050003	84.589996	83.580002	83.870003	83.870003	4190000
1965-07-28	83.870003	84.519997	83.300003	84.029999	84.029999	4760000
1965-07-29	84.029999	85	83.790001	84.68	84.68	4690000
1965-07-30	84.68	85.639999	84.639999	85.25	85.25	5200000
1965-08-02	85.25	85.870003	84.870003	85.419998	85.419998	4220000
1965-08-03	85.419998	85.809998	84.800003	85.459999	85.459999	4640000
1965-08-04	85.459999	86.120003	85.220001	85.790001	85.790001	4830000
1965-08-05	85.790001	86.279999	85.43	85.790001	85.790001	4920000
1965-08-06	85.790001	86.400002	85.419998	86.07	86.07	4200000
1965-08-09	86.07	86.540001	85.519997	85.860001	85.860001	4540000
1965-08-10	85.860001	86.309998	85.449997	85.870003	85.870003	4690000
1965-08-11	85.870003	86.480003	85.639999	86.129997	86.129997	5030000
1965-08-12	86.129997	86.75	85.849998	86.379997	86.379997	5160000
1965-08-13	86.379997	87.139999	86.089996	86.769997	86.769997	5430000
1965-08-16	86.769997	87.43	86.459999	86.870003	86.870003	5270000
1965-08-17	86.870003	87.419998	86.480003	87.040001	87.040001	4520000
1965-08-18	87.040001	87.57	86.629997	86.989998	86.989998	5850000
1965-08-19	86.989998	87.480003	86.489998	86.790001	86.790001	5000000
1965-08-20	86.790001	87.139999	86.209999	86.690002	86.690002	4170000
1965-08-23	86.690002	87.099998	86.220001	86.559998	86.559998	4470000
1965-08-24	86.559998	87.190002	86.220001	86.709999	86.709999	4740000
1965-08-25	86.709999	87.269997	86.330002	86.809998	86.809998	6240000
1965-08-26	86.809998	87.519997	86.400002	87.139999	87.139999	6010000
1965-08-27	87.139999	87.739998	86.809998	87.199997	87.199997	5570000
1965-08-30	87.199997	87.639999	86.760002	87.209999	87.209999	4400000
1965-08-31	87.209999	87.790001	86.779999	87.169998	87.169998	5170000
1965-09-01	87.169998	87.629997	86.690002	87.169998	87.169998	5890000
1965-09-02	87.169998	87.959999	86.980003	87.650002	87.650002	6470000
1965-09-03	87.650002	88.410004	87.519997	88.059998	88.059998	6010000
1965-09-07	88.059998	88.769997	87.760002	88.360001	88.360001	5750000
1965-09-08	88.360001	89.080002	87.93	88.660004	88.660004	6240000
1965-09-09	88.660004	89.459999	88.349998	88.889999	88.889999	7360000
1965-09-10	88.889999	89.849998	88.410004	89.120003	89.120003	6650000
1965-09-13	89.120003	89.910004	88.769997	89.379997	89.379997	7020000
1965-09-14	89.379997	90.010002	88.690002	89.029999	89.029999	7830000
1965-09-15	89.029999	89.959999	88.709999	89.519997	89.519997	6220000
1965-09-16	90.019997	90.019997	90.019997	90.019997	90.019997	7410000
1965-09-17	90.019997	90.470001	89.32	90.050003	90.050003	6610000
1965-09-20	90.050003	90.669998	89.510002	90.080002	90.080002	7040000
1965-09-21	90.080002	90.660004	89.43	89.809998	89.809998	7750000
1965-09-22	89.809998	90.669998	89.449997	90.220001	90.220001	8290000
1965-09-23	90.220001	90.779999	89.43	89.860001	89.860001	9990000
1965-09-24	89.860001	90.470001	89.129997	90.019997	90.019997	7810000
1965-09-27	90.650002	90.650002	90.650002	90.650002	90.650002	6820000
1965-09-28	90.650002	91.129997	89.830002	90.43	90.43	8750000
1965-09-29	90.43	91.110001	89.559998	90.019997	90.019997	10600000
1965-09-30	90.019997	90.709999	89.510002	89.959999	89.959999	8670000
1965-10-01	89.959999	90.480003	89.300003	89.900002	89.900002	7470000
1965-10-04	89.900002	90.559998	89.470001	90.080002	90.080002	5590000
1965-10-05	90.080002	91.019997	89.919998	90.629997	90.629997	6980000
1965-10-06	90.629997	90.940002	89.739998	90.540001	90.540001	6010000
1965-10-07	90.540001	91.089996	90.089996	90.470001	90.470001	6670000
1965-10-08	90.470001	91.309998	90.300003	90.849998	90.849998	7670000
1965-10-11	90.849998	91.839996	90.730003	91.370003	91.370003	9600000
1965-10-12	91.370003	91.940002	90.830002	91.349998	91.349998	9470000
1965-10-13	91.349998	91.809998	90.730003	91.339996	91.339996	9470000
1965-10-14	91.339996	91.900002	90.709999	91.190002	91.190002	8580000
1965-10-15	91.190002	92.089996	90.760002	91.379997	91.379997	7470000
1965-10-18	91.379997	92.279999	91.059998	91.68	91.68	8180000
1965-10-19	91.68	92.449997	91.349998	91.800003	91.800003	8620000
1965-10-20	91.800003	92.260002	91.120003	91.779999	91.779999	8200000
1965-10-21	91.779999	92.510002	91.419998	91.940002	91.940002	9170000
1965-10-22	91.940002	92.739998	91.540001	91.980003	91.980003	8960000
1965-10-25	91.980003	92.720001	91.339996	91.669998	91.669998	7090000
1965-10-26	91.669998	92.629997	91.360001	92.199997	92.199997	6750000
1965-10-27	92.199997	93.190002	91.949997	92.510002	92.510002	7670000
1965-10-28	92.510002	92.949997	91.599998	92.209999	92.209999	7230000
1965-10-29	92.209999	92.940002	91.830002	92.419998	92.419998	7240000
1965-11-01	92.419998	92.919998	91.730003	92.230003	92.230003	6340000
1965-11-03	92.230003	92.790001	91.620003	92.309998	92.309998	7520000
1965-11-04	92.309998	93.07	91.900002	92.459999	92.459999	8380000
1965-11-05	92.459999	92.919998	91.779999	92.370003	92.370003	7310000
1965-11-08	92.370003	92.970001	91.629997	92.230003	92.230003	7000000
1965-11-09	92.230003	92.650002	91.470001	91.93	91.93	6680000
1965-11-10	91.93	92.400002	91.349998	91.830002	91.830002	4860000
1965-11-11	91.830002	92.370003	91.309998	92.110001	92.110001	5430000
1965-11-12	92.110001	93.07	91.830002	92.550003	92.550003	7780000
1965-11-15	92.550003	93.300003	92.040001	92.629997	92.629997	8310000
1965-11-16	92.629997	93.129997	91.900002	92.410004	92.410004	8380000
1965-11-17	92.410004	93.279999	91.849998	92.599998	92.599998	9120000
1965-11-18	92.599998	92.940002	91.720001	92.220001	92.220001	7040000
1965-11-19	92.220001	92.879997	91.730003	92.239998	92.239998	6850000
1965-11-22	92.239998	92.480003	91.160004	91.639999	91.639999	6370000
1965-11-23	91.639999	92.239998	91.150002	91.779999	91.779999	7150000
1965-11-24	91.779999	92.5	91.139999	91.940002	91.940002	7870000
1965-11-26	91.940002	92.650002	91.389999	92.029999	92.029999	6970000
1965-11-29	92.029999	92.599998	91.370003	91.800003	91.800003	8760000
1965-11-30	91.800003	92.139999	90.809998	91.610001	91.610001	8990000
1965-12-01	91.610001	92.260002	91.019997	91.5	91.5	10140000
1965-12-02	91.5	91.949997	90.690002	91.209999	91.209999	9070000
1965-12-03	91.209999	91.800003	90.529999	91.269997	91.269997	8160000
1965-12-06	91.199997	91.199997	89.199997	90.589996	90.589996	11440000
1965-12-07	90.589996	92	90.449997	91.389999	91.389999	9340000
1965-12-08	91.389999	92.239998	90.839996	91.279999	91.279999	10120000
1965-12-09	91.279999	92.059998	90.870003	91.559998	91.559998	9150000
1965-12-10	91.559998	92.279999	91.139999	91.800003	91.800003	8740000
1965-12-13	91.800003	92.449997	91.269997	91.830002	91.830002	8660000
1965-12-14	91.830002	92.589996	91.349998	91.879997	91.879997	9920000
1965-12-15	91.879997	92.669998	91.300003	92.019997	92.019997	9560000
1965-12-16	92.019997	92.949997	91.529999	92.120003	92.120003	9950000
1965-12-17	92.120003	92.760002	91.510002	92.080002	92.080002	9490000
1965-12-20	92.080002	92.349998	91.089996	91.650002	91.650002	7350000
1965-12-21	91.650002	92.589996	91.239998	92.010002	92.010002	8230000
1965-12-22	92.010002	93.07	91.529999	92.290001	92.290001	9720000
1965-12-23	92.290001	92.889999	91.580002	92.190002	92.190002	6870000
1965-12-27	92.190002	92.709999	91.279999	91.519997	91.519997	5950000
1965-12-28	91.519997	92.129997	90.629997	91.529999	91.529999	7280000
1965-12-29	91.529999	92.389999	91.139999	91.809998	91.809998	7610000
1965-12-30	91.809998	92.68	91.519997	92.199997	92.199997	7060000
1965-12-31	92.199997	93.050003	91.82	92.43	92.43	7240000
1966-01-03	92.43	92.870003	91.629997	92.18	92.18	5950000
1966-01-04	92.18	93.040001	91.68	92.260002	92.260002	7540000
1966-01-05	92.260002	93.330002	91.989998	92.849998	92.849998	9650000
1966-01-06	92.849998	93.650002	92.510002	93.059998	93.059998	7880000
1966-01-07	93.059998	93.639999	92.470001	93.139999	93.139999	7600000
1966-01-10	93.139999	93.940002	92.75	93.330002	93.330002	7720000
1966-01-11	93.330002	94.050003	92.849998	93.410004	93.410004	8910000
1966-01-12	93.410004	93.980003	92.800003	93.190002	93.190002	8530000
1966-01-13	93.190002	94	92.68	93.360001	93.360001	8860000
1966-01-14	93.360001	94.139999	92.980003	93.5	93.5	9210000
1966-01-17	93.5	94.459999	93.099998	93.769997	93.769997	9430000
1966-01-18	93.769997	94.639999	93.230003	93.949997	93.949997	9790000
1966-01-19	93.949997	94.620003	93.160004	93.690002	93.690002	10230000
1966-01-20	93.690002	94.330002	92.870003	93.360001	93.360001	8670000
1966-01-21	93.360001	93.970001	92.599998	93.470001	93.470001	9180000
1966-01-24	93.470001	94.410004	93.07	93.709999	93.709999	8780000
1966-01-25	93.709999	94.559998	93.239998	93.849998	93.849998	9300000
1966-01-26	93.849998	94.529999	93.18	93.699997	93.699997	9910000
1966-01-27	93.699997	94.339996	93.089996	93.669998	93.669998	8970000
1966-01-28	93.669998	94.150002	92.839996	93.309998	93.309998	9000000
1966-01-31	93.309998	93.769997	92.459999	92.879997	92.879997	7800000
1966-02-01	92.879997	93.360001	91.610001	92.160004	92.160004	9090000
1966-02-02	92.160004	92.910004	91.32	92.529999	92.529999	8130000
1966-02-03	92.529999	93.669998	92.110001	92.650002	92.650002	8160000
1966-02-04	92.650002	93.699997	92.330002	93.260002	93.260002	7560000
1966-02-07	93.260002	94.220001	92.849998	93.589996	93.589996	8000000
1966-02-08	93.589996	94.290001	92.580002	93.550003	93.550003	10560000
1966-02-09	93.550003	94.720001	93.290001	94.059998	94.059998	9760000
1966-02-10	94.059998	94.699997	93.32	93.830002	93.830002	9790000
1966-02-11	93.830002	94.519997	93.25	93.809998	93.809998	8150000
1966-02-14	93.809998	94.400002	93.150002	93.529999	93.529999	8360000
1966-02-15	93.529999	94.040001	92.669998	93.169998	93.169998	8750000
1966-02-16	93.169998	93.739998	92.629997	93.160004	93.160004	9180000
1966-02-17	93.160004	93.580002	92.110001	92.660004	92.660004	9330000
1966-02-18	92.660004	93.139999	91.800003	92.410004	92.410004	8470000
1966-02-21	92.410004	92.830002	91.349998	91.870003	91.870003	8510000
1966-02-23	91.870003	92.209999	90.989998	91.480003	91.480003	8080000
1966-02-24	91.480003	91.809998	90.449997	90.889999	90.889999	7860000
1966-02-25	90.889999	91.879997	90.43	91.139999	91.139999	8140000
1966-02-28	91.139999	91.949997	90.650002	91.220001	91.220001	9910000
1966-03-01	91.220001	91.650002	89.760002	90.059998	90.059998	11030000
1966-03-02	90.059998	90.650002	88.699997	89.150002	89.150002	10470000
1966-03-03	89.150002	90.029999	88.260002	89.470001	89.470001	9900000
1966-03-04	89.470001	90.25	88.720001	89.239998	89.239998	9000000
1966-03-07	89.239998	89.389999	87.669998	88.040001	88.040001	9370000
1966-03-08	88.040001	89	87.169998	88.18	88.18	10120000
1966-03-09	88.18	89.209999	87.959999	88.959999	88.959999	7980000
1966-03-10	88.959999	90.139999	88.360001	88.959999	88.959999	10310000
1966-03-11	88.959999	89.629997	88.300003	88.849998	88.849998	7000000
1966-03-14	88.849998	88.919998	87.559998	87.849998	87.849998	7400000
1966-03-15	87.849998	88.199997	86.690002	87.349998	87.349998	9440000
1966-03-16	87.349998	88.550003	87.089996	87.860001	87.860001	7330000
1966-03-17	87.860001	88.599998	87.449997	88.169998	88.169998	5460000
1966-03-18	88.169998	89.230003	87.82	88.529999	88.529999	6450000
1966-03-21	88.529999	89.730003	88.400002	89.199997	89.199997	7230000
1966-03-22	89.199997	90.279999	89.010002	89.459999	89.459999	8910000
1966-03-23	89.459999	89.800003	88.690002	89.129997	89.129997	6720000
1966-03-24	89.129997	89.800003	88.68	89.290001	89.290001	7880000
1966-03-25	89.290001	90.139999	88.959999	89.540001	89.540001	7750000
1966-03-28	89.540001	90.410004	89.150002	89.620003	89.620003	8640000
1966-03-29	89.620003	90.040001	88.629997	89.269997	89.269997	8300000
1966-03-30	89.269997	89.57	88.309998	88.779999	88.779999	7980000
1966-03-31	88.779999	89.699997	88.470001	89.230003	89.230003	6690000
1966-04-01	89.230003	90.370003	88.959999	89.940002	89.940002	9050000
1966-04-04	89.940002	91.330002	89.919998	90.760002	90.760002	9360000
1966-04-05	90.760002	92.040001	90.470001	91.309998	91.309998	10560000
1966-04-06	91.309998	92.099998	90.769997	91.559998	91.559998	9040000
1966-04-07	91.559998	92.419998	90.989998	91.760002	91.760002	9650000
1966-04-11	91.760002	92.599998	91.080002	91.790001	91.790001	9310000
1966-04-12	91.790001	92.510002	90.919998	91.449997	91.449997	10500000
1966-04-13	91.449997	92.809998	90.730003	91.540001	91.540001	10440000
1966-04-14	91.540001	92.800003	91.120003	91.870003	91.870003	12980000
1966-04-15	91.870003	92.75	91.279999	91.989998	91.989998	10270000
1966-04-18	91.989998	92.589996	91.089996	91.580002	91.580002	9150000
1966-04-19	91.580002	92.309998	90.889999	91.57	91.57	8820000
1966-04-20	91.57	92.75	91.339996	92.080002	92.080002	10530000
1966-04-21	92.080002	93.019997	91.779999	92.419998	92.419998	9560000
1966-04-22	92.419998	92.870003	91.599998	92.269997	92.269997	8650000
1966-04-25	92.269997	92.860001	91.410004	92.080002	92.080002	7270000
1966-04-26	92.080002	92.769997	91.470001	91.989998	91.989998	7540000
1966-04-27	91.989998	92.489998	91.099998	91.760002	91.760002	7950000
1966-04-28	91.760002	91.919998	90.239998	91.129997	91.129997	8310000
1966-04-29	91.129997	91.860001	90.57	91.059998	91.059998	7220000
1966-05-02	91.059998	91.75	90.43	90.900002	90.900002	7070000
1966-05-03	90.900002	91.099998	89.459999	89.849998	89.849998	8020000
1966-05-04	89.849998	90.110001	88.540001	89.389999	89.389999	9740000
1966-05-05	89.389999	89.769997	87.599998	87.93	87.93	10100000
1966-05-06	87.93	88.519997	86.239998	87.839996	87.839996	13110000
1966-05-09	87.839996	87.959999	85.919998	86.32	86.32	9290000
1966-05-10	86.32	87.879997	86.120003	87.080002	87.080002	9050000
1966-05-11	87.080002	88.379997	86.839996	87.230003	87.230003	7470000
1966-05-12	87.230003	87.489998	85.720001	86.230003	86.230003	8210000
1966-05-13	86.230003	86.309998	84.769997	85.470001	85.470001	8970000
1966-05-16	85.470001	86.040001	83.900002	84.410004	84.410004	9260000
1966-05-17	84.410004	85.029999	83.18	83.629997	83.629997	9870000
1966-05-18	83.720001	85.639999	83.720001	85.120003	85.120003	9310000
1966-05-19	85.120003	86.330002	84.540001	85.019997	85.019997	8640000
1966-05-20	85.019997	85.790001	84.209999	85.43	85.43	6430000
1966-05-23	85.43	86.910004	85.290001	86.199997	86.199997	7080000
1966-05-24	86.199997	87.699997	86.190002	86.769997	86.769997	7210000
1966-05-25	86.769997	87.480003	86.050003	87.07	87.07	5820000
1966-05-26	87.07	87.879997	86.540001	87.07	87.07	6080000
1966-05-27	87.07	87.419998	86.43	87.330002	87.330002	4790000
1966-05-31	87.330002	87.650002	85.800003	86.129997	86.129997	5770000
1966-06-01	86.129997	86.650002	85.279999	86.099998	86.099998	5290000
1966-06-02	86.099998	86.849998	85.550003	85.959999	85.959999	5080000
1966-06-03	85.959999	86.550003	85.43	86.059998	86.059998	4430000
1966-06-06	86.059998	86.279999	85.029999	85.419998	85.419998	4260000
1966-06-07	85.419998	85.540001	84.25	84.830002	84.830002	5040000
1966-06-08	84.830002	85.43	84.309998	84.93	84.93	4580000
1966-06-09	84.93	85.980003	84.559998	85.5	85.5	5810000
1966-06-10	85.5	86.970001	85.32	86.440002	86.440002	8240000
1966-06-13	86.440002	87.589996	86.199997	86.830002	86.830002	7600000
1966-06-14	86.830002	87.57	86.019997	87.07	87.07	7600000
1966-06-15	87.07	87.739998	86.330002	86.730003	86.730003	8520000
1966-06-16	86.730003	87.18	85.879997	86.470001	86.470001	6870000
1966-06-17	86.470001	87.110001	85.889999	86.510002	86.510002	6580000
1966-06-20	86.510002	87.029999	85.839996	86.480003	86.480003	5940000
1966-06-21	86.480003	87.279999	86.07	86.709999	86.709999	6860000
1966-06-22	86.709999	87.379997	86.150002	86.849998	86.849998	7800000
1966-06-23	86.849998	87.730003	86.110001	86.5	86.5	7930000
1966-06-24	86.5	87.309998	85.68	86.580002	86.580002	7140000
1966-06-27	86.580002	87.309998	85.769997	86.080002	86.080002	5330000
1966-06-28	86.080002	86.43	85	85.669998	85.669998	6280000
1966-06-29	85.669998	85.980003	84.519997	84.860001	84.860001	6020000
1966-06-30	84.860001	85.370003	83.75	84.739998	84.739998	7250000
1966-07-01	84.739998	86.080002	84.739998	85.610001	85.610001	5200000
1966-07-05	85.610001	86.410004	85.089996	85.82	85.82	4610000
1966-07-06	85.82	87.379997	85.57	87.059998	87.059998	6860000
1966-07-07	87.059998	88.019997	86.669998	87.379997	87.379997	7200000
1966-07-08	87.379997	88.040001	86.849998	87.610001	87.610001	6100000
1966-07-11	87.610001	88.190002	86.970001	87.449997	87.449997	6200000
1966-07-12	87.449997	87.779999	86.449997	86.879997	86.879997	5180000
1966-07-13	86.879997	87.059998	85.830002	86.300003	86.300003	5580000
1966-07-14	86.300003	87.339996	85.849998	86.82	86.82	5950000
1966-07-15	86.82	87.68	86.440002	87.080002	87.080002	6090000
1966-07-18	87.080002	87.589996	86.419998	86.989998	86.989998	5110000
1966-07-19	86.989998	87.169998	85.75	86.330002	86.330002	5960000
1966-07-20	86.330002	86.639999	85.260002	85.510002	85.510002	5470000
1966-07-21	85.510002	86.239998	84.769997	85.519997	85.519997	6200000
1966-07-22	85.519997	86.110001	84.93	85.410004	85.410004	6540000
1966-07-25	85.410004	85.57	83.559998	83.830002	83.830002	7050000
1966-07-26	83.830002	84.669998	83.050003	83.699997	83.699997	7610000
1966-07-27	83.699997	84.830002	83.5	84.099998	84.099998	6070000
1966-07-28	84.099998	84.760002	83.440002	83.769997	83.769997	5680000
1966-07-29	83.769997	84.300003	83.099998	83.599998	83.599998	5150000
1966-08-01	83.5	83.5	81.980003	82.309998	82.309998	5880000
1966-08-02	82.309998	83.040001	81.769997	82.330002	82.330002	5710000
1966-08-03	82.330002	83.709999	82.300003	83.150002	83.150002	6220000
1966-08-04	83.150002	84.540001	83.07	83.93	83.93	6880000
1966-08-05	83.93	84.699997	83.43	84	84	5500000
1966-08-08	84	84.309998	82.970001	83.75	83.75	4900000
1966-08-09	83.75	84.360001	83.040001	83.489998	83.489998	6270000
1966-08-10	83.489998	83.830002	82.690002	83.110001	83.110001	5290000
1966-08-11	83.110001	83.529999	82.339996	83.019997	83.019997	5700000
1966-08-12	83.019997	83.879997	82.57	83.169998	83.169998	6230000
1966-08-15	83.169998	83.690002	82.389999	82.739998	82.739998	5680000
1966-08-16	82.709999	82.709999	81.260002	81.629997	81.629997	6130000
1966-08-17	81.629997	81.900002	80.529999	81.18	81.18	6630000
1966-08-18	81.18	81.379997	79.599998	80.160004	80.160004	7000000
1966-08-19	80.160004	80.779999	79.239998	79.620003	79.620003	7070000
1966-08-22	79.620003	79.879997	77.580002	78.239998	78.239998	8690000
1966-08-23	78.239998	79.239998	77.050003	78.110001	78.110001	9830000
1966-08-24	78.110001	79.629997	77.919998	79.07	79.07	7050000
1966-08-25	79.07	79.790001	77.800003	78.059998	78.059998	6760000
1966-08-26	77.849998	77.849998	76.099998	76.410004	76.410004	8190000
1966-08-29	76.239998	76.239998	74.18	74.529999	74.529999	10900000
1966-08-30	74.529999	76.459999	73.910004	75.860001	75.860001	11230000
1966-08-31	75.980003	78.059998	75.980003	77.099998	77.099998	8690000
1966-09-01	77.099998	78.5	76.660004	77.699997	77.699997	6250000
1966-09-02	77.699997	78.199997	76.269997	77.419998	77.419998	6080000
1966-09-06	77.419998	78.160004	76.550003	76.959999	76.959999	4350000
1966-09-07	76.959999	77.260002	75.769997	76.370003	76.370003	5530000
1966-09-08	76.370003	76.949997	75.029999	76.050003	76.050003	6660000
1966-09-09	76.050003	76.940002	75.43	76.290001	76.290001	5280000
1966-09-12	76.470001	78.339996	76.470001	77.910004	77.910004	6780000
1966-09-13	77.910004	79.160004	77.660004	78.32	78.32	6870000
1966-09-14	78.32	79.43	77.730003	79.129997	79.129997	6250000
1966-09-15	79.129997	80.599998	78.870003	80.080002	80.080002	6140000
1966-09-16	80.080002	80.809998	79.330002	79.989998	79.989998	5150000
1966-09-19	79.989998	80.5	79.019997	79.589996	79.589996	4920000
1966-09-20	79.589996	79.900002	78.57	79.040001	79.040001	4560000
1966-09-21	79.040001	79.150002	77.519997	77.709999	77.709999	5360000
1966-09-22	77.709999	78.410004	76.809998	77.940002	77.940002	5760000
1966-09-23	77.940002	78.43	77.150002	77.669998	77.669998	4560000
1966-09-26	77.669998	78.339996	76.879997	77.860001	77.860001	4960000
1966-09-27	77.860001	79.099998	77.559998	78.099998	78.099998	6300000
1966-09-28	78.099998	78.360001	76.699997	77.110001	77.110001	5990000
1966-09-29	77.110001	77.279999	75.849998	76.309998	76.309998	6110000
1966-09-30	76.309998	77.089996	75.449997	76.559998	76.559998	6170000
1966-10-03	76.559998	76.980003	74.709999	74.900002	74.900002	6490000
1966-10-04	74.900002	75.760002	73.910004	75.099998	75.099998	8910000
1966-10-05	75.099998	76.099998	74.309998	74.690002	74.690002	5880000
1966-10-06	74.690002	75.089996	73.470001	74.050003	74.050003	8110000
1966-10-07	74.050003	74.669998	72.769997	73.199997	73.199997	8140000
1966-10-10	73.199997	74.970001	72.279999	74.529999	74.529999	9630000
1966-10-11	74.529999	76.199997	74.220001	74.910004	74.910004	8430000
1966-10-12	74.910004	77.260002	74.370003	77.040001	77.040001	6910000
1966-10-13	77.040001	78.449997	76.220001	76.889999	76.889999	8680000
1966-10-14	76.889999	77.800003	76.010002	76.599998	76.599998	5610000
1966-10-17	76.599998	78.410004	76.480003	77.470001	77.470001	5570000
1966-10-18	77.470001	79.080002	77.349998	78.68	78.68	7180000
1966-10-19	78.68	79.339996	77.540001	78.050003	78.050003	6460000
1966-10-20	78.050003	78.959999	77.260002	77.839996	77.839996	6840000
1966-10-21	77.839996	78.620003	77.160004	78.190002	78.190002	5690000
1966-10-24	78.190002	79.199997	77.730003	78.419998	78.419998	5780000
1966-10-25	78.419998	79.220001	77.559998	78.900002	78.900002	6190000
1966-10-26	78.900002	80.290001	78.699997	79.580002	79.580002	6760000
1966-10-27	79.580002	80.720001	79.279999	80.230003	80.230003	6670000
1966-10-28	80.230003	80.910004	79.489998	80.239998	80.239998	6420000
1966-10-31	80.239998	80.82	79.339996	80.199997	80.199997	5860000
1966-11-01	80.199997	81.18	79.790001	80.809998	80.809998	6480000
1966-11-02	80.809998	81.68	80.300003	80.879997	80.879997	6740000
1966-11-03	80.879997	81.349998	79.980003	80.559998	80.559998	5860000
1966-11-04	80.559998	81.209999	79.639999	80.809998	80.809998	6530000
1966-11-07	80.809998	81.480003	80.160004	80.730003	80.730003	6120000
1966-11-09	80.730003	81.900002	80.459999	81.379997	81.379997	8390000
1966-11-10	81.379997	82.43	81	81.889999	81.889999	8870000
1966-11-11	81.889999	82.360001	81.269997	81.940002	81.940002	6690000
1966-11-14	81.940002	82.18	80.809998	81.370003	81.370003	6540000
1966-11-15	81.370003	82.07	80.82	81.690002	81.690002	7190000
1966-11-16	81.690002	83.010002	81.550003	82.370003	82.370003	10350000
1966-11-17	82.370003	82.800003	81.239998	81.800003	81.800003	8900000
1966-11-18	81.800003	82.050003	80.790001	81.260002	81.260002	6900000
1966-11-21	81.089996	81.089996	79.510002	80.089996	80.089996	7450000
1966-11-22	80.089996	80.32	78.889999	79.669998	79.669998	6430000
1966-11-23	79.669998	80.849998	79.389999	80.209999	80.209999	7350000
1966-11-25	80.209999	81.370003	79.830002	80.849998	80.849998	6810000
1966-11-28	80.849998	81.379997	79.959999	80.709999	80.709999	7630000
1966-11-29	80.709999	81.160004	79.940002	80.419998	80.419998	7320000
1966-11-30	80.419998	80.900002	79.620003	80.449997	80.449997	7230000
1966-12-01	80.449997	81.040001	79.660004	80.080002	80.080002	8480000
1966-12-02	80.080002	81.290001	79.489998	80.129997	80.129997	6230000
1966-12-05	80.129997	80.809998	79.599998	80.239998	80.239998	6470000
1966-12-06	80.239998	81.290001	79.949997	80.839996	80.839996	7670000
1966-12-07	80.839996	82.190002	80.589996	81.720001	81.720001	8980000
1966-12-08	81.720001	82.720001	81.339996	82.050003	82.050003	8370000
1966-12-09	82.050003	82.68	81.330002	82.139999	82.139999	7650000
1966-12-12	82.139999	83.540001	81.940002	83	83	9530000
1966-12-13	83	83.879997	82.279999	82.730003	82.730003	9650000
1966-12-14	82.730003	83.349998	81.970001	82.639999	82.639999	7470000
1966-12-15	82.639999	82.889999	81.199997	81.639999	81.639999	7150000
1966-12-16	81.639999	82.209999	80.940002	81.580002	81.580002	6980000
1966-12-19	81.580002	82.059998	80.559998	81.269997	81.269997	7340000
1966-12-20	81.269997	81.690002	80.309998	80.959999	80.959999	6830000
1966-12-21	80.959999	81.910004	80.419998	81.379997	81.379997	7690000
1966-12-22	81.379997	82.339996	81	81.690002	81.690002	8560000
1966-12-23	81.690002	82.220001	80.970001	81.470001	81.470001	7350000
1966-12-27	81.470001	81.839996	80.550003	81	81	6280000
1966-12-28	81	81.669998	80.290001	80.610001	80.610001	7160000
1966-12-29	80.610001	81.080002	79.839996	80.370003	80.370003	7900000
1966-12-30	80.370003	81.139999	79.660004	80.330002	80.330002	11330000
1967-01-03	80.330002	81.610001	79.589996	80.379997	80.379997	6100000
1967-01-04	80.379997	81.010002	79.43	80.550003	80.550003	6150000
1967-01-05	80.550003	81.93	80.5	81.599998	81.599998	7320000
1967-01-06	81.599998	82.790001	81.32	82.18	82.18	7830000
1967-01-09	82.18	83.309998	81.779999	82.809998	82.809998	9180000
1967-01-10	82.809998	83.540001	82.220001	82.809998	82.809998	8120000
1967-01-11	82.809998	83.919998	81.370003	83.470001	83.470001	13230000
1967-01-12	83.470001	84.800003	83.110001	83.910004	83.910004	12830000
1967-01-13	83.910004	84.900002	83.099998	84.529999	84.529999	10000000
1967-01-16	84.529999	85.279999	83.730003	84.309998	84.309998	10280000
1967-01-17	84.309998	85.809998	84.029999	85.239998	85.239998	11590000
1967-01-18	85.239998	86.360001	84.900002	85.790001	85.790001	11390000
1967-01-19	85.790001	86.610001	85.169998	85.82	85.82	10230000
1967-01-20	85.82	86.470001	85.07	86.07	86.07	9530000
1967-01-23	86.07	88.169998	85.639999	86.389999	86.389999	10830000
1967-01-24	86.389999	87	85.290001	86.510002	86.510002	10430000
1967-01-25	86.510002	87.019997	85.470001	85.849998	85.849998	10260000
1967-01-26	85.849998	86.660004	84.870003	85.809998	85.809998	10630000
1967-01-27	85.809998	86.760002	85.339996	86.160004	86.160004	9690000
1967-01-30	86.160004	87.349998	85.839996	86.660004	86.660004	10250000
1967-01-31	86.660004	87.459999	86.059998	86.610001	86.610001	11540000
1967-02-01	86.610001	87.040001	85.68	86.43	86.43	9580000
1967-02-02	86.43	87.309998	85.870003	86.730003	86.730003	10720000
1967-02-03	86.730003	87.970001	86.510002	87.360001	87.360001	12010000
1967-02-06	87.360001	87.980003	86.610001	87.18	87.18	10680000
1967-02-07	87.18	87.519997	86.480003	86.949997	86.949997	6400000
1967-02-08	86.949997	88.25	86.639999	87.720001	87.720001	11220000
1967-02-09	87.720001	88.57	86.989998	87.360001	87.360001	10970000
1967-02-10	87.360001	88.190002	86.790001	87.629997	87.629997	8850000
1967-02-13	87.629997	88.190002	86.949997	87.580002	87.580002	7570000
1967-02-14	87.580002	88.739998	87.150002	88.169998	88.169998	9760000
1967-02-15	88.169998	89	87.620003	88.269997	88.269997	10480000
1967-02-16	88.269997	88.800003	87.43	87.860001	87.860001	8490000
1967-02-17	87.860001	88.400002	87.25	87.889999	87.889999	8530000
1967-02-20	87.889999	88.129997	86.650002	87.400002	87.400002	8640000
1967-02-21	87.400002	88.010002	86.800003	87.339996	87.339996	9030000
1967-02-23	87.339996	88	86.639999	87.449997	87.449997	10010000
1967-02-24	87.449997	88.160004	86.760002	87.410004	87.410004	9830000
1967-02-27	87.410004	87.610001	85.68	86.459999	86.459999	10210000
1967-02-28	86.459999	87.260002	85.610001	86.779999	86.779999	9970000
1967-03-01	86.779999	88.360001	86.669998	87.68	87.68	11510000
1967-03-02	87.68	88.849998	87.389999	88.160004	88.160004	11900000
1967-03-03	88.160004	89	87.510002	88.290001	88.290001	11100000
1967-03-06	88.290001	89.080002	87.459999	88.099998	88.099998	10400000
1967-03-07	88.099998	88.739998	87.339996	88.160004	88.160004	9810000
1967-03-08	88.160004	89.099998	87.690002	88.269997	88.269997	11070000
1967-03-09	88.269997	89.040001	87.699997	88.529999	88.529999	10480000
1967-03-10	88.529999	90.370003	88.459999	88.889999	88.889999	14900000
1967-03-13	88.889999	89.410004	87.93	88.43	88.43	9910000
1967-03-14	88.43	89.07	87.580002	88.349998	88.349998	10260000
1967-03-15	88.349998	89.599998	88	89.190002	89.190002	10830000
1967-03-16	89.190002	90.660004	89.089996	90.089996	90.089996	12170000
1967-03-17	90.089996	90.839996	89.389999	90.25	90.25	10020000
1967-03-20	90.25	90.870003	89.349998	90.199997	90.199997	9040000
1967-03-21	90.199997	91.050003	89.519997	90	90	9820000
1967-03-22	90	90.699997	89.169998	90.25	90.25	8820000
1967-03-23	90.25	91.510002	90.040001	90.940002	90.940002	9500000
1967-03-27	90.940002	91.720001	90.190002	90.870003	90.870003	9260000
1967-03-28	90.870003	91.620003	90.230003	90.910004	90.910004	8940000
1967-03-29	90.910004	91.449997	90.169998	90.730003	90.730003	8430000
1967-03-30	90.730003	91.32	90.059998	90.699997	90.699997	8340000
1967-03-31	90.699997	91.150002	89.75	90.199997	90.199997	8130000
1967-04-03	90.199997	90.370003	88.760002	89.239998	89.239998	8530000
1967-04-04	89.239998	89.93	88.449997	89.220001	89.220001	8750000
1967-04-05	89.220001	90.309998	88.919998	89.790001	89.790001	8810000
1967-04-06	89.790001	90.739998	89.440002	89.940002	89.940002	9470000
1967-04-07	89.940002	90.599998	88.959999	89.360001	89.360001	9090000
1967-04-10	89.32	89.32	87.860001	88.239998	88.239998	8110000
1967-04-11	88.239998	89.339996	87.919998	88.879997	88.879997	7710000
1967-04-12	88.879997	89.540001	88.360001	88.779999	88.779999	7750000
1967-04-13	88.779999	89.860001	88.489998	89.459999	89.459999	7610000
1967-04-14	89.459999	91.080002	89.260002	90.43	90.43	8810000
1967-04-17	90.43	91.779999	90.18	91.07	91.07	9070000
1967-04-18	91.07	92.309998	90.699997	91.860001	91.860001	10500000
1967-04-19	91.860001	92.730003	91.25	91.940002	91.940002	10860000
1967-04-20	91.940002	92.610001	91.209999	92.110001	92.110001	9690000
1967-04-21	92.110001	92.900002	91.480003	92.300003	92.300003	10210000
1967-04-24	92.300003	93.449997	91.779999	92.620003	92.620003	10250000
1967-04-25	92.620003	93.57	92.010002	93.110001	93.110001	10420000
1967-04-26	93.110001	93.989998	92.440002	93.019997	93.019997	10560000
1967-04-27	93.019997	94.25	92.410004	93.809998	93.809998	10250000
1967-04-28	93.809998	94.769997	93.330002	94.010002	94.010002	11200000
1967-05-01	94.010002	94.599998	93.080002	93.839996	93.839996	9410000
1967-05-02	93.839996	94.419998	93.059998	93.669998	93.669998	10260000
1967-05-03	93.669998	94.480003	92.940002	93.910004	93.910004	11550000
1967-05-04	93.910004	94.919998	93.410004	94.32	94.32	12850000
1967-05-05	94.32	95.139999	93.639999	94.440002	94.440002	10630000
1967-05-08	94.440002	95.220001	93.709999	94.580002	94.580002	10330000
1967-05-09	94.580002	95.25	93.279999	93.599998	93.599998	10830000
1967-05-10	93.599998	94.040001	92.510002	93.349998	93.349998	10410000
1967-05-11	93.349998	94.370003	92.900002	93.75	93.75	10320000
1967-05-12	93.75	94.449997	92.940002	93.480003	93.480003	10470000
1967-05-15	93.480003	93.75	92.269997	92.709999	92.709999	8320000
1967-05-16	92.709999	93.849998	92.190002	93.139999	93.139999	10700000
1967-05-17	93.139999	93.75	92.339996	92.779999	92.779999	9560000
1967-05-18	92.779999	93.300003	91.980003	92.529999	92.529999	10290000
1967-05-19	92.529999	92.860001	91.400002	92.07	92.07	10560000
1967-05-22	92.07	92.400002	90.830002	91.669998	91.669998	9600000
1967-05-23	91.669998	92.07	90.580002	91.230003	91.230003	9810000
1967-05-24	91.230003	91.360001	89.68	90.18	90.18	10290000
1967-05-25	90.18	91.839996	90.040001	91.190002	91.190002	8960000
1967-05-26	91.190002	91.699997	90.339996	90.980003	90.980003	7810000
1967-05-29	90.980003	91.220001	89.919998	90.489998	90.489998	6590000
1967-05-31	90.389999	90.389999	88.709999	89.080002	89.080002	8870000
1967-06-01	89.080002	90.760002	88.809998	90.230003	90.230003	9040000
1967-06-02	90.230003	90.900002	89.269997	89.790001	89.790001	8070000
1967-06-05	89.559998	89.559998	87.190002	88.43	88.43	11110000
1967-06-06	88.480003	90.589996	88.480003	90.230003	90.230003	9230000
1967-06-07	90.230003	91.75	89.919998	90.910004	90.910004	10170000
1967-06-08	90.910004	91.779999	90.239998	91.400002	91.400002	8300000
1967-06-09	91.400002	92.260002	90.769997	91.559998	91.559998	9650000
1967-06-12	91.559998	92.660004	91.120003	92.040001	92.040001	10230000
1967-06-13	92.040001	93.269997	91.650002	92.620003	92.620003	11570000
1967-06-14	92.620003	93.209999	91.809998	92.400002	92.400002	10960000
1967-06-15	92.400002	93.260002	91.760002	92.489998	92.489998	11240000
1967-06-16	92.489998	93.279999	91.980003	92.540001	92.540001	10740000
1967-06-19	92.510002	92.510002	92.510002	92.510002	92.510002	8570000
1967-06-20	92.480003	92.480003	92.480003	92.480003	92.480003	10350000
1967-06-21	92.199997	92.199997	92.199997	92.199997	92.199997	9760000
1967-06-22	91.970001	91.970001	91.970001	91.970001	91.970001	9550000
1967-06-23	92	92	92	92	92	9130000
1967-06-26	91.639999	91.639999	91.639999	91.639999	91.639999	9040000
1967-06-27	91.300003	91.300003	91.300003	91.300003	91.300003	8780000
1967-06-28	91.309998	91.309998	91.309998	91.309998	91.309998	9310000
1967-06-29	90.849998	90.849998	90.849998	90.849998	90.849998	9940000
1967-06-30	90.639999	90.639999	90.639999	90.639999	90.639999	7850000
1967-07-03	90.639999	91.32	90.120003	90.910004	90.910004	6040000
1967-07-05	90.910004	91.910004	90.559998	91.360001	91.360001	9170000
1967-07-06	91.360001	92.029999	90.639999	91.32	91.32	10170000
1967-07-07	91.32	92.279999	90.760002	91.690002	91.690002	11540000
1967-07-10	91.690002	92.800003	91.110001	92.050003	92.050003	12130000
1967-07-11	92.050003	93.160004	91.580002	92.480003	92.480003	12400000
1967-07-12	92.480003	93.099998	91.620003	92.400002	92.400002	11240000
1967-07-13	92.400002	93.169998	91.82	92.419998	92.419998	10730000
1967-07-14	92.419998	93.349998	91.870003	92.739998	92.739998	10880000
1967-07-17	92.739998	93.529999	92.099998	92.75	92.75	10390000
1967-07-18	92.75	94.050003	92.300003	93.5	93.5	12060000
1967-07-19	93.5	94.400002	92.830002	93.650002	93.650002	12850000
1967-07-20	93.650002	94.489998	93.010002	93.849998	93.849998	11160000
1967-07-21	93.849998	94.919998	93.239998	94.040001	94.040001	11710000
1967-07-24	94.040001	94.68	92.910004	93.730003	93.730003	9580000
1967-07-25	93.730003	94.559998	93.029999	93.239998	93.239998	9890000
1967-07-26	93.239998	94.709999	93.120003	94.059998	94.059998	11160000
1967-07-27	94.059998	95.190002	93.510002	94.349998	94.349998	12400000
1967-07-28	94.349998	95.230003	93.769997	94.489998	94.489998	10900000
1967-07-31	94.489998	95.510002	94.010002	94.75	94.75	10330000
1967-08-01	94.75	95.839996	94.199997	95.370003	95.370003	12290000
1967-08-02	95.370003	96.639999	95.029999	95.779999	95.779999	13510000
1967-08-03	95.779999	96.360001	94.419998	95.660004	95.660004	13440000
1967-08-04	95.660004	96.540001	95.150002	95.830002	95.830002	11130000
1967-08-07	95.830002	96.43	95.019997	95.580002	95.580002	10160000
1967-08-08	95.580002	96.279999	95.040001	95.690002	95.690002	8970000
1967-08-09	95.690002	96.470001	95.110001	95.779999	95.779999	10100000
1967-08-10	95.779999	96.669998	95.050003	95.529999	95.529999	9040000
1967-08-11	95.529999	95.980003	94.620003	95.150002	95.150002	8250000
1967-08-14	95.150002	95.400002	94.019997	94.639999	94.639999	7990000
1967-08-15	94.639999	95.540001	94.18	94.769997	94.769997	8710000
1967-08-16	94.769997	95.150002	93.93	94.550003	94.550003	8220000
1967-08-17	94.550003	95.330002	94.110001	94.629997	94.629997	8790000
1967-08-18	94.629997	95.400002	94.160004	94.779999	94.779999	8250000
1967-08-21	94.779999	95.220001	93.790001	94.25	94.25	8600000
1967-08-22	94.25	94.720001	93.349998	93.739998	93.739998	7940000
1967-08-23	93.739998	94.150002	92.769997	93.610001	93.610001	8760000
1967-08-24	93.610001	94.279999	92.769997	93.089996	93.089996	7740000
1967-08-25	93.089996	93.379997	92.040001	92.699997	92.699997	7250000
1967-08-28	92.699997	93.309998	92.010002	92.639999	92.639999	6270000
1967-08-29	92.639999	93.580002	92.169998	92.879997	92.879997	6350000
1967-08-30	92.879997	93.669998	92.43	93.07	93.07	7200000
1967-08-31	93.07	94.190002	92.839996	93.639999	93.639999	8840000
1967-09-01	93.639999	94.209999	93	93.68	93.68	7460000
1967-09-05	93.68	94.699997	93.360001	94.209999	94.209999	8320000
1967-09-06	94.209999	95.059998	93.720001	94.389999	94.389999	9550000
1967-09-07	94.389999	94.949997	93.699997	94.330002	94.330002	8910000
1967-09-08	94.330002	95.040001	93.699997	94.360001	94.360001	9300000
1967-09-11	94.360001	95.260002	93.879997	94.540001	94.540001	9170000
1967-09-12	94.540001	95.480003	94.010002	94.989998	94.989998	9930000
1967-09-13	94.989998	96.620003	94.800003	95.989998	95.989998	12400000
1967-09-14	95.989998	97.400002	95.589996	96.199997	96.199997	12220000
1967-09-15	96.199997	96.940002	95.470001	96.269997	96.269997	10270000
1967-09-18	96.269997	97.309998	95.730003	96.529999	96.529999	11620000
1967-09-19	96.529999	97.349998	95.839996	96.169998	96.169998	11540000
1967-09-20	96.169998	96.839996	95.389999	96.129997	96.129997	10980000
1967-09-21	96.129997	97.5	95.669998	96.75	96.75	11290000
1967-09-22	96.75	97.610001	96.110001	97	97	11160000
1967-09-25	97	98.309998	96.739998	97.589996	97.589996	10910000
1967-09-26	97.589996	98.199997	96.400002	96.760002	96.760002	10940000
1967-09-27	96.760002	97.540001	96	96.790001	96.790001	8810000
1967-09-28	96.790001	97.589996	96.190002	96.790001	96.790001	10470000
1967-09-29	96.790001	97.370003	96.059998	96.709999	96.709999	9710000
1967-10-02	96.709999	97.25	95.82	96.32	96.32	9240000
1967-10-03	96.32	97.230003	95.75	96.650002	96.650002	10320000
1967-10-04	96.650002	97.470001	95.940002	96.43	96.43	11520000
1967-10-05	96.43	97.25	95.889999	96.669998	96.669998	8490000
1967-10-06	96.669998	97.830002	96.339996	97.260002	97.260002	9830000
1967-10-09	97.260002	98.25	96.699997	97.510002	97.510002	11180000
1967-10-10	97.510002	98.150002	96.379997	96.839996	96.839996	12000000
1967-10-11	96.839996	97.339996	95.699997	96.370003	96.370003	11230000
1967-10-12	96.370003	96.699997	95.32	95.75	95.75	7770000
1967-10-13	95.75	96.690002	95.160004	96	96	9040000
1967-10-16	96	96.550003	94.849998	95.25	95.25	9080000
1967-10-17	95.25	95.919998	94.190002	95	95	10290000
1967-10-18	95	95.82	94.339996	95.25	95.25	10500000
1967-10-19	95.25	96.459999	94.860001	95.43	95.43	11620000
1967-10-20	95.43	96.120003	94.620003	95.379997	95.379997	9510000
1967-10-23	95.379997	95.690002	93.919998	94.959999	94.959999	9680000
1967-10-24	94.959999	95.980003	94.050003	94.419998	94.419998	11110000
1967-10-25	94.419998	95.18	93.470001	94.519997	94.519997	10300000
1967-10-26	94.519997	95.559998	93.989998	94.940002	94.940002	9920000
1967-10-27	94.940002	95.790001	94.309998	94.959999	94.959999	9880000
1967-10-30	94.959999	95.669998	94.139999	94.790001	94.790001	10250000
1967-10-31	94.790001	95.25	93.290001	93.300003	93.300003	12020000
1967-11-01	93.300003	94.209999	92.449997	92.709999	92.709999	10930000
1967-11-02	92.709999	93.690002	91.849998	92.339996	92.339996	10760000
1967-11-03	92.339996	92.900002	91.330002	91.779999	91.779999	8800000
1967-11-06	91.779999	92.230003	90.389999	91.480003	91.480003	10320000
1967-11-08	91.480003	93.07	90.800003	91.139999	91.139999	12630000
1967-11-09	91.139999	92.25	90.610001	91.589996	91.589996	8890000
1967-11-10	91.589996	92.839996	91.290001	92.209999	92.209999	9960000
1967-11-13	92.209999	93.230003	91.459999	91.970001	91.970001	10130000
1967-11-14	91.970001	92.489998	90.809998	91.389999	91.389999	10350000
1967-11-15	91.389999	92.25	90.440002	91.760002	91.760002	10000000
1967-11-16	91.760002	93.279999	91.5	92.599998	92.599998	10570000
1967-11-17	92.599998	93.620003	92.019997	92.82	92.82	10050000
1967-11-20	92.379997	92.379997	90.089996	91.650002	91.650002	12750000
1967-11-21	91.650002	93.709999	91.639999	93.099998	93.099998	12300000
1967-11-22	93.099998	94.410004	92.699997	93.650002	93.650002	12180000
1967-11-24	93.650002	94.459999	92.739998	93.900002	93.900002	9470000
1967-11-27	93.900002	94.800003	93.32	94.169998	94.169998	10040000
1967-11-28	94.169998	95.080002	93.57	94.489998	94.489998	11040000
1967-11-29	94.489998	95.510002	93.849998	94.470001	94.470001	11400000
1967-11-30	94.470001	94.940002	93.489998	94	94	8860000
1967-12-01	94	94.949997	93.410004	94.5	94.5	9740000
1967-12-04	94.5	95.68	94.089996	95.099998	95.099998	11740000
1967-12-05	95.099998	96.269997	94.519997	95.230003	95.230003	12940000
1967-12-06	95.230003	96.160004	94.099998	95.639999	95.639999	11940000
1967-12-07	95.639999	96.669998	95.040001	95.529999	95.529999	12490000
1967-12-08	95.529999	96.25	94.779999	95.419998	95.419998	10710000
1967-12-11	95.419998	95.989998	94.5	95.120003	95.120003	10500000
1967-12-12	95.120003	95.779999	94.339996	95.010002	95.010002	10860000
1967-12-13	95.010002	96	94.580002	95.339996	95.339996	12480000
1967-12-14	95.339996	96.349998	94.849998	95.470001	95.470001	12310000
1967-12-15	95.470001	96.199997	94.510002	95.029999	95.029999	11530000
1967-12-18	95.029999	95.879997	94.169998	94.769997	94.769997	10320000
1967-12-19	94.769997	95.410004	94	94.629997	94.629997	10610000
1967-12-20	94.629997	95.75	94.169998	95.150002	95.150002	11390000
1967-12-21	95.150002	96.25	94.690002	95.379997	95.379997	11010000
1967-12-22	95.379997	96.110001	94.610001	95.199997	95.199997	9570000
1967-12-26	95.199997	96.019997	94.610001	95.260002	95.260002	9150000
1967-12-27	95.260002	96.419998	94.82	95.910004	95.910004	12690000
1967-12-28	95.910004	96.650002	94.910004	95.889999	95.889999	12530000
1967-12-29	95.889999	96.900002	95.849998	96.470001	96.470001	14950000
1968-01-02	96.470001	97.330002	95.309998	96.110001	96.110001	11080000
1968-01-03	96.110001	96.949997	95.040001	95.669998	95.669998	12650000
1968-01-04	95.669998	96.230003	94.309998	95.360001	95.360001	13440000
1968-01-05	95.360001	96.660004	94.970001	95.940002	95.940002	11880000
1968-01-08	95.940002	97.400002	95.540001	96.620003	96.620003	14260000
1968-01-09	96.620003	97.839996	95.889999	96.5	96.5	13720000
1968-01-10	96.5	97.260002	95.660004	96.519997	96.519997	11670000
1968-01-11	96.519997	97.82	95.879997	96.620003	96.620003	13220000
1968-01-12	96.620003	97.440002	95.870003	96.720001	96.720001	13080000
1968-01-15	96.720001	97.459999	95.849998	96.419998	96.419998	12640000
1968-01-16	96.419998	96.910004	95.32	95.82	95.82	12340000
1968-01-17	95.82	96.410004	94.779999	95.639999	95.639999	12910000
1968-01-18	95.639999	96.660004	95.010002	95.559998	95.559998	13840000
1968-01-19	95.559998	96.220001	94.599998	95.239998	95.239998	11950000
1968-01-22	95.239998	95.400002	93.550003	94.029999	94.029999	10630000
1968-01-23	94.029999	94.660004	92.879997	93.660004	93.660004	11030000
1968-01-24	93.660004	94.120003	92.449997	93.169998	93.169998	10570000
1968-01-25	93.169998	94.110001	91.959999	93.300003	93.300003	12410000
1968-01-26	93.300003	94.339996	92.769997	93.449997	93.449997	9980000
1968-01-29	93.449997	94.379997	92.709999	93.349998	93.349998	9950000
1968-01-30	93.349998	93.709999	92.18	92.889999	92.889999	10110000
1968-01-31	92.889999	93.260002	91.269997	92.239998	92.239998	9410000
1968-02-01	92.239998	93.139999	91.57	92.559998	92.559998	10590000
1968-02-02	92.559998	93.440002	91.690002	92.269997	92.269997	10120000
1968-02-05	92.269997	92.720001	91.239998	91.870003	91.870003	8980000
1968-02-06	91.870003	92.519997	91.150002	91.900002	91.900002	8560000
1968-02-07	91.900002	92.739998	91.480003	92.059998	92.059998	8380000
1968-02-08	92.059998	92.400002	90.599998	90.900002	90.900002	9660000
1968-02-09	90.900002	91	89.230003	89.860001	89.860001	11850000
1968-02-13	89.860001	90.459999	86.730003	89.07	89.07	10830000
1968-02-14	89.07	90.599998	88.660004	90.139999	90.139999	11390000
1968-02-15	90.300003	90.300003	90.300003	90.300003	90.300003	9770000
1968-02-16	90.300003	90.620003	89.279999	89.959999	89.959999	9070000
1968-02-19	89.959999	90.870003	89.419998	90.309998	90.309998	7270000
1968-02-20	90.309998	91.339996	89.949997	91.239998	91.239998	8800000
1968-02-21	91.239998	91.870003	90.540001	91.239998	91.239998	9170000
1968-02-23	91.239998	91.800003	90.279999	90.889999	90.889999	8810000
1968-02-26	90.889999	91.080002	89.669998	90.18	90.18	7810000
1968-02-27	90.18	90.910004	89.559998	90.529999	90.529999	7600000
1968-02-28	90.529999	91.190002	89.709999	90.080002	90.080002	8020000
1968-02-29	90.080002	90.239998	88.93	89.360001	89.360001	7700000
1968-03-01	89.360001	89.82	88.580002	89.110001	89.110001	8610000
1968-03-04	89.110001	89.330002	87.519997	87.919998	87.919998	10590000
1968-03-05	87.919998	88.720001	86.989998	87.720001	87.720001	11440000
1968-03-06	87.720001	89.760002	87.639999	89.260002	89.260002	9900000
1968-03-07	89.260002	89.980003	88.440002	89.099998	89.099998	8630000
1968-03-08	89.099998	89.57	88.230003	89.029999	89.029999	7410000
1968-03-11	89.029999	90.559998	88.809998	90.129997	90.129997	9520000
1968-03-12	90.129997	90.779999	89.389999	90.230003	90.230003	9250000
1968-03-13	90.230003	90.709999	89.400002	90.029999	90.029999	8990000
1968-03-14	89.75	89.75	87.809998	88.32	88.32	11640000
1968-03-15	88.32	89.75	87.610001	89.099998	89.099998	11210000
1968-03-18	89.110001	91.089996	89.110001	89.589996	89.589996	10800000
1968-03-19	89.589996	90.050003	88.610001	88.989998	88.989998	7410000
1968-03-20	88.989998	89.650002	88.480003	88.980003	88.980003	7390000
1968-03-21	88.980003	89.480003	88.050003	88.330002	88.330002	8580000
1968-03-22	88.330002	89.139999	87.5	88.419998	88.419998	9900000
1968-03-25	88.419998	88.879997	87.650002	88.330002	88.330002	6700000
1968-03-26	88.330002	89.5	88.099998	88.93	88.93	8670000
1968-03-27	88.93	90.199997	88.879997	89.660004	89.660004	8970000
1968-03-28	89.660004	90.400002	89.050003	89.57	89.57	8000000
1968-03-29	89.57	90.919998	89.209999	90.199997	90.199997	9000000
1968-04-01	91.110001	93.550003	91.110001	92.480003	92.480003	17730000
1968-04-02	92.480003	93.440002	91.389999	92.639999	92.639999	14520000
1968-04-03	92.639999	95.129997	92.239998	93.470001	93.470001	19290000
1968-04-04	93.470001	94.589996	92.629997	93.839996	93.839996	14340000
1968-04-05	93.839996	94.510002	92.669998	93.290001	93.290001	12570000
1968-04-08	93.290001	95.449997	93.110001	94.949997	94.949997	13010000
1968-04-10	94.949997	97.110001	94.739998	95.669998	95.669998	20410000
1968-04-11	95.669998	96.93	94.809998	96.529999	96.529999	14230000
1968-04-15	96.529999	97.360001	95.330002	96.589996	96.589996	14220000
1968-04-16	96.589996	97.540001	95.720001	96.620003	96.620003	15680000
1968-04-17	96.620003	97.400002	95.760002	96.809998	96.809998	14090000
1968-04-18	96.809998	97.889999	96.120003	97.080002	97.080002	15890000
1968-04-19	97.080002	97.080002	95.150002	95.849998	95.849998	14560000
1968-04-22	95.849998	96.07	94.220001	95.32	95.32	11720000
1968-04-23	95.68	97.480003	95.68	96.620003	96.620003	14010000
1968-04-24	96.620003	97.809998	95.980003	96.919998	96.919998	14810000
1968-04-25	96.919998	97.480003	95.68	96.620003	96.620003	14430000
1968-04-26	96.620003	97.830002	96.220001	97.209999	97.209999	13500000
1968-04-29	97.209999	98.610001	96.809998	97.970001	97.970001	12030000
1968-04-30	97.970001	98.169998	96.580002	97.459999	97.459999	14380000
1968-05-01	97.459999	98.610001	96.839996	97.970001	97.970001	14440000
1968-05-02	97.970001	99.18	97.529999	98.589996	98.589996	14260000
1968-05-03	98.589996	100.190002	97.980003	98.660004	98.660004	17990000
1968-05-06	98.660004	99.110001	97.269997	98.349998	98.349998	12160000
1968-05-07	98.349998	99.589996	97.860001	98.900002	98.900002	13920000
1968-05-08	98.900002	99.739998	98.25	98.910004	98.910004	13120000
1968-05-09	98.910004	99.470001	97.68	98.389999	98.389999	12890000
1968-05-10	98.389999	99.300003	97.760002	98.5	98.5	11700000
1968-05-13	98.5	99.099998	97.519997	98.190002	98.190002	11860000
1968-05-14	98.190002	98.849998	97.330002	98.120003	98.120003	13160000
1968-05-15	98.120003	98.790001	97.32	98.07	98.07	13180000
1968-05-16	98.07	98.690002	97.050003	97.599998	97.599998	13030000
1968-05-17	97.599998	97.809998	96.110001	96.900002	96.900002	11830000
1968-05-20	96.900002	97.410004	95.800003	96.449997	96.449997	11180000
1968-05-21	96.449997	97.519997	95.919998	96.93	96.93	13160000
1968-05-22	96.93	98.169998	96.470001	97.18	97.18	14200000
1968-05-23	97.18	97.790001	96.379997	96.970001	96.970001	12840000
1968-05-24	96.970001	97.730003	96.209999	97.150002	97.150002	13300000
1968-05-27	97.150002	97.809998	96.290001	96.989998	96.989998	12720000
1968-05-28	96.989998	98.199997	96.410004	97.620003	97.620003	13850000
1968-05-29	97.620003	98.739998	97.010002	97.919998	97.919998	14100000
1968-05-31	97.919998	99.400002	97.660004	98.68	98.68	13090000
1968-06-03	98.720001	100.620003	98.720001	99.989998	99.989998	14970000
1968-06-04	99.989998	101.260002	99.32	100.379997	100.379997	18030000
1968-06-05	100.379997	101.129997	99.260002	99.889999	99.889999	15590000
1968-06-06	99.889999	101.589996	99.5	100.650002	100.650002	16130000
1968-06-07	100.650002	101.889999	100.239998	101.269997	101.269997	17320000
1968-06-10	101.269997	102.25	100.419998	101.410004	101.410004	14640000
1968-06-11	101.410004	102.400002	100.739998	101.660004	101.660004	15700000
1968-06-13	101.660004	102.839996	100.550003	101.25	101.25	21350000
1968-06-14	101.25	101.82	99.980003	101.129997	101.129997	14690000
1968-06-17	101.129997	101.709999	99.43	100.129997	100.129997	12570000
1968-06-18	100.129997	101.089996	99.43	99.989998	99.989998	13630000
1968-06-20	99.989998	101.599998	99.519997	101.510002	101.510002	16290000
1968-06-21	101.510002	101.589996	99.800003	100.660004	100.660004	13450000
1968-06-24	100.660004	101.480003	99.660004	100.389999	100.389999	12320000
1968-06-25	100.389999	101.099998	99.279999	100.080002	100.080002	13200000
1968-06-27	100.080002	101.010002	99.110001	99.980003	99.980003	15370000
1968-06-28	99.980003	100.629997	98.910004	99.580002	99.580002	12040000
1968-07-01	99.580002	100.330002	98.769997	99.400002	99.400002	11280000
1968-07-02	99.400002	100.599998	98.599998	99.739998	99.739998	13350000
1968-07-03	99.739998	101.360001	99.599998	100.910004	100.910004	14390000
1968-07-08	100.910004	102.760002	100.720001	101.940002	101.940002	16860000
1968-07-09	101.940002	102.93	101.190002	102.230003	102.230003	16540000
1968-07-11	102.230003	103.669998	101.410004	102.389999	102.389999	20290000
1968-07-12	102.389999	103.239998	101.389999	102.339996	102.339996	14810000
1968-07-15	102.339996	103.150002	101.440002	102.260002	102.260002	13390000
1968-07-16	102.260002	102.720001	100.970001	101.699997	101.699997	13380000
1968-07-18	101.699997	102.650002	100.489998	101.440002	101.440002	17420000
1968-07-19	101.440002	101.82	99.800003	100.459999	100.459999	14620000
1968-07-22	100.459999	100.879997	98.510002	99.330002	99.330002	13530000
1968-07-23	99.330002	99.93	97.889999	99.209999	99.209999	13570000
1968-07-25	99.209999	100.07	97.43	97.940002	97.940002	16140000
1968-07-26	97.940002	99.139999	97.220001	98.339996	98.339996	11690000
1968-07-29	98.339996	98.779999	96.889999	97.650002	97.650002	10940000
1968-07-30	97.650002	98.620003	96.839996	97.739998	97.739998	10250000
1968-08-01	97.739998	98.82	96.779999	97.279999	97.279999	14380000
1968-08-02	97.279999	97.470001	95.790001	96.629997	96.629997	9860000
1968-08-05	96.629997	97.510002	95.949997	96.849998	96.849998	8850000
1968-08-06	96.849998	97.82	96.419998	97.25	97.25	9620000
1968-08-08	97.25	98.32	96.580002	97.040001	97.040001	12920000
1968-08-09	97.040001	97.559998	96.110001	97.010002	97.010002	8390000
1968-08-12	97.010002	98.489998	96.720001	98.010002	98.010002	10420000
1968-08-13	98.010002	99.199997	97.68	98.529999	98.529999	12730000
1968-08-15	98.529999	99.360001	97.480003	98.07	98.07	12710000
1968-08-16	98.07	99.209999	97.620003	98.68	98.68	9940000
1968-08-19	98.68	99.639999	98.160004	99	99	9900000
1968-08-20	99	99.650002	98.080002	98.959999	98.959999	10640000
1968-08-22	98.959999	99.580002	97.709999	98.699997	98.699997	15140000
1968-08-23	98.699997	99.57	97.709999	98.690002	98.690002	9890000
1968-08-26	98.690002	99.669998	98.290001	98.940002	98.940002	9740000
1968-08-27	98.940002	99.610001	98.160004	98.809998	98.809998	9710000
1968-08-29	98.809998	99.489998	97.900002	98.739998	98.739998	10940000
1968-08-30	98.739998	99.519997	98.199997	98.860001	98.860001	8190000
1968-09-03	98.860001	99.889999	98.309998	99.32	99.32	8620000
1968-09-04	99.32	100.489998	98.949997	100.019997	100.019997	10040000
1968-09-05	100.019997	101.339996	99.629997	100.739998	100.739998	12980000
1968-09-06	100.739998	101.879997	100.230003	101.199997	101.199997	13180000
1968-09-09	101.199997	102.089996	100.470001	101.230003	101.230003	11890000
1968-09-10	101.230003	101.809998	100.120003	100.730003	100.730003	11430000
1968-09-12	100.730003	101.400002	99.699997	100.519997	100.519997	14630000
1968-09-13	100.519997	101.529999	99.889999	100.860001	100.860001	13070000
1968-09-16	100.860001	102.010002	100.330002	101.239998	101.239998	13260000
1968-09-17	101.239998	102.18	100.639999	101.5	101.5	13920000
1968-09-19	101.5	102.529999	100.839996	101.589996	101.589996	17910000
1968-09-20	101.589996	102.370003	100.809998	101.660004	101.660004	14190000
1968-09-23	101.660004	102.82	101.199997	102.239998	102.239998	11550000
1968-09-24	102.239998	103.209999	101.589996	102.589996	102.589996	15210000
1968-09-26	102.589996	103.629997	101.589996	102.360001	102.360001	18950000
1968-09-27	102.360001	103.07	101.360001	102.309998	102.309998	13860000
1968-09-30	102.309998	103.290001	101.709999	102.669998	102.669998	13610000
1968-10-01	102.669998	103.580002	101.800003	102.860001	102.860001	15560000
1968-10-03	102.860001	104.129997	102.339996	103.220001	103.220001	21110000
1968-10-04	103.220001	104.349998	102.650002	103.709999	103.709999	15350000
1968-10-07	103.709999	104.400002	102.93	103.699997	103.699997	12420000
1968-10-08	103.699997	104.449997	102.839996	103.739998	103.739998	14000000
1968-10-10	103.739998	104.300003	102.610001	103.290001	103.290001	17000000
1968-10-11	103.290001	103.900002	102.389999	103.18	103.18	12650000
1968-10-14	103.18	104.029999	102.480003	103.32	103.32	11980000
1968-10-15	103.32	104.25	102.660004	103.529999	103.529999	13410000
1968-10-17	103.809998	105.010002	103.809998	104.010002	104.010002	21060000
1968-10-18	104.010002	105.339996	103.540001	104.82	104.82	15130000
1968-10-21	104.82	105.779999	104.089996	104.989998	104.989998	14380000
1968-10-22	104.989998	105.480003	103.839996	104.57	104.57	13970000
1968-10-24	104.57	105.150002	103.150002	103.839996	103.839996	18300000
1968-10-25	103.839996	104.809998	103.139999	104.199997	104.199997	14150000
1968-10-28	104.199997	104.889999	103.160004	103.900002	103.900002	11740000
1968-10-29	103.900002	104.5	102.650002	103.300003	103.300003	12340000
1968-10-31	103.300003	104.57	102.43	103.410004	103.410004	17650000
1968-11-01	103.410004	104.300003	102.360001	103.059998	103.059998	14480000
1968-11-04	103.059998	103.690002	101.849998	103.099998	103.099998	10930000
1968-11-06	103.099998	104.410004	102.449997	103.269997	103.269997	12640000
1968-11-07	103.269997	104.470001	102.309998	103.5	103.5	11660000
1968-11-08	103.5	104.589996	102.959999	103.949997	103.949997	14250000
1968-11-12	103.949997	105.279999	103.510002	104.620003	104.620003	17250000
1968-11-13	104.620003	105.760002	104.080002	105.129997	105.129997	15660000
1968-11-14	105.129997	106.010002	104.339996	105.199997	105.199997	14900000
1968-11-15	105.199997	106.440002	104.610001	105.779999	105.779999	15040000
1968-11-18	105.779999	106.739998	105.050003	105.919998	105.919998	14390000
1968-11-19	105.919998	106.839996	105.059998	106.139999	106.139999	15120000
1968-11-21	106.139999	106.769997	104.849998	105.970001	105.970001	18320000
1968-11-22	105.970001	106.889999	105.209999	106.300003	106.300003	15420000
1968-11-25	106.300003	107.290001	105.470001	106.480003	106.480003	14490000
1968-11-26	106.480003	107.93	106.110001	107.260002	107.260002	16360000
1968-11-27	107.260002	108.550003	106.589996	107.760002	107.760002	16550000
1968-11-29	107.760002	109.089996	107.32	108.370003	108.370003	14390000
1968-12-02	108.370003	109.370003	107.150002	108.120003	108.120003	15390000
1968-12-03	108.120003	108.739998	107.019997	108.019997	108.019997	15460000
1968-12-05	108.019997	108.900002	106.709999	107.669998	107.669998	19330000
1968-12-06	107.669998	108.910004	106.849998	107.93	107.93	15320000
1968-12-09	107.93	108.769997	106.889999	107.660004	107.660004	15800000
1968-12-10	107.660004	108.330002	106.68	107.389999	107.389999	14500000
1968-12-12	107.389999	108.43	106.330002	107.32	107.32	18160000
1968-12-13	107.32	108.5	106.559998	107.580002	107.580002	16740000
1968-12-16	107.580002	108.400002	106.400002	107.099998	107.099998	15950000
1968-12-17	107.099998	107.650002	105.860001	106.660004	106.660004	14700000
1968-12-19	106.660004	107.669998	105.099998	106.970001	106.970001	19630000
1968-12-20	106.970001	107.980003	105.730003	106.339996	106.339996	15910000
1968-12-23	106.339996	106.68	104.610001	105.209999	105.209999	12970000
1968-12-24	105.209999	105.949997	104.370003	105.040001	105.040001	11540000
1968-12-26	105.040001	106.029999	104.290001	105.150002	105.150002	9670000
1968-12-27	105.150002	105.870003	104.199997	104.739998	104.739998	11200000
1968-12-30	104.739998	104.989998	103.089996	103.800003	103.800003	12080000
1968-12-31	103.800003	104.610001	102.980003	103.860001	103.860001	13130000
1969-01-02	103.860001	104.849998	103.209999	103.93	103.93	9800000
1969-01-03	103.93	104.870003	103.169998	103.989998	103.989998	12750000
1969-01-06	103.989998	104.360001	101.940002	102.470001	102.470001	12720000
1969-01-07	102.470001	102.68	100.150002	101.220001	101.220001	15740000
1969-01-08	101.220001	102.120003	100.139999	100.800003	100.800003	13840000
1969-01-09	100.800003	102.089996	100.349998	101.220001	101.220001	12100000
1969-01-10	101.220001	102.139999	100.32	100.93	100.93	12680000
1969-01-13	100.93	101.349998	96.629997	100.440002	100.440002	11160000
1969-01-14	100.440002	101.629997	99.040001	101.129997	101.129997	10700000
1969-01-15	101.129997	102.480003	100.779999	101.620003	101.620003	11810000
1969-01-16	101.620003	103.25	101.269997	102.18	102.18	13120000
1969-01-17	102.18	103.059998	101.32	102.029999	102.029999	11590000
1969-01-20	102.029999	102.599998	101	101.690002	101.690002	10950000
1969-01-21	101.690002	102.400002	100.879997	101.629997	101.629997	10910000
1969-01-22	101.629997	102.550003	101.059998	101.980003	101.980003	11480000
1969-01-23	101.980003	103.209999	101.57	102.43	102.43	13140000
1969-01-24	102.43	103.230003	101.709999	102.379997	102.379997	12520000
1969-01-27	102.379997	103.150002	101.639999	102.400002	102.400002	11020000
1969-01-28	102.400002	103.300003	101.559998	102.410004	102.410004	12070000
1969-01-29	102.410004	103.309998	101.690002	102.510002	102.510002	11470000
1969-01-30	102.510002	103.330002	101.730003	102.550003	102.550003	13010000
1969-01-31	102.550003	103.639999	102.080002	103.010002	103.010002	12020000
1969-02-03	103.010002	103.75	102.040001	102.889999	102.889999	12510000
1969-02-04	102.889999	103.589996	102.150002	102.919998	102.919998	12550000
1969-02-05	102.919998	103.839996	102.260002	103.199997	103.199997	13750000
1969-02-06	103.199997	104.300003	102.550003	103.540001	103.540001	12570000
1969-02-07	103.540001	104.220001	102.5	103.529999	103.529999	12780000
1969-02-11	103.529999	104.610001	102.959999	103.650002	103.650002	12320000
1969-02-12	103.650002	104.339996	102.980003	103.629997	103.629997	11530000
1969-02-13	103.629997	104.360001	102.860001	103.709999	103.709999	12010000
1969-02-14	103.709999	104.370003	102.879997	103.610001	103.610001	11460000
1969-02-17	103.610001	104.029999	102.040001	102.440002	102.440002	11670000
1969-02-18	102.269997	102.269997	100.580002	101.400002	101.400002	12490000
1969-02-19	101.400002	102.07	100.300003	100.650002	100.650002	10390000
1969-02-20	100.650002	101.029999	99.290001	99.790001	99.790001	10990000
1969-02-24	99.790001	100.07	98.089996	98.599998	98.599998	12730000
1969-02-25	98.599998	99.650002	97.5	97.980003	97.980003	9540000
1969-02-26	97.980003	99.099998	97.360001	98.449997	98.449997	9540000
1969-02-27	98.449997	99	97.5	98.139999	98.139999	9670000
1969-02-28	98.139999	99.019997	97.529999	98.129997	98.129997	8990000
1969-03-03	98.129997	99.080002	97.610001	98.379997	98.379997	8260000
1969-03-04	98.379997	99.760002	98.169998	99.32	99.32	9320000
1969-03-05	99.32	100.480003	98.949997	99.709999	99.709999	11370000
1969-03-06	99.709999	99.93	98.110001	98.699997	98.699997	9670000
1969-03-07	98.699997	99.129997	97.32	98.650002	98.650002	10830000
1969-03-10	98.650002	99.470001	97.870003	98.989998	98.989998	8920000
1969-03-11	98.989998	100.139999	98.580002	99.32	99.32	9870000
1969-03-12	99.32	99.870003	98.349998	99.050003	99.050003	8720000
1969-03-13	99.050003	99.349998	97.82	98.389999	98.389999	10030000
1969-03-14	98.389999	98.699997	97.400002	98	98	8640000
1969-03-17	98	98.709999	97.059998	98.25	98.25	9150000
1969-03-18	98.25	99.410004	97.830002	98.489998	98.489998	11210000
1969-03-19	98.489998	99.699997	98.029999	99.209999	99.209999	9740000
1969-03-20	99.209999	100.389999	98.900002	99.839996	99.839996	10260000
1969-03-21	99.839996	100.370003	98.879997	99.629997	99.629997	9830000
1969-03-24	99.629997	100.160004	98.849998	99.5	99.5	8110000
1969-03-25	99.5	100.300003	98.879997	99.660004	99.660004	9820000
1969-03-26	99.660004	100.860001	99.239998	100.389999	100.389999	11030000
1969-03-27	100.389999	101.809998	100.029999	101.099998	101.099998	11900000
1969-03-28	101.099998	102.349998	100.730003	101.510002	101.510002	12430000
1969-04-01	101.510002	102.449997	100.839996	101.419998	101.419998	12360000
1969-04-02	101.419998	101.650002	100.610001	100.779999	100.779999	10110000
1969-04-03	100.779999	101.300003	99.870003	100.68	100.68	10300000
1969-04-07	100.629997	100.629997	99.080002	99.889999	99.889999	9430000
1969-04-08	99.889999	101.269997	99.349998	100.139999	100.139999	9360000
1969-04-09	100.139999	101.440002	99.879997	101.019997	101.019997	12530000
1969-04-10	101.019997	102.220001	100.730003	101.550003	101.550003	12200000
1969-04-11	101.550003	102.279999	100.970001	101.650002	101.650002	10650000
1969-04-14	101.650002	102.400002	101.019997	101.57	101.57	8990000
1969-04-15	101.57	102.150002	100.760002	101.529999	101.529999	9610000
1969-04-16	101.529999	101.779999	100.160004	100.629997	100.629997	9680000
1969-04-17	100.629997	101.410004	99.989998	100.779999	100.779999	9360000
1969-04-18	100.779999	102.089996	100.300003	101.239998	101.239998	10850000
1969-04-21	101.239998	101.68	100.110001	100.559998	100.559998	10010000
1969-04-22	100.559998	101.290001	99.519997	100.779999	100.779999	10250000
1969-04-23	100.779999	101.769997	100.150002	100.800003	100.800003	12220000
1969-04-24	100.800003	101.800003	100.209999	101.269997	101.269997	11340000
1969-04-25	101.269997	102.290001	100.809998	101.720001	101.720001	12480000
1969-04-28	101.720001	102.650002	100.970001	102.029999	102.029999	11120000
1969-04-29	102.029999	103.309998	101.510002	102.790001	102.790001	14730000
1969-04-30	102.790001	104.559998	102.5	103.690002	103.690002	19350000
1969-05-01	103.690002	104.589996	102.739998	103.510002	103.510002	14380000
1969-05-02	103.510002	104.629997	102.980003	104	104	13070000
1969-05-05	104	105.080002	103.480003	104.370003	104.370003	13300000
1969-05-06	104.370003	105.5	103.839996	104.860001	104.860001	14700000
1969-05-07	104.860001	105.589996	103.830002	104.669998	104.669998	14030000
1969-05-08	104.669998	105.739998	104.099998	105.099998	105.099998	13050000
1969-05-09	105.099998	106.010002	104.349998	105.050003	105.050003	12530000
1969-05-12	105.050003	105.650002	104.120003	104.889999	104.889999	10550000
1969-05-13	104.889999	105.910004	104.309998	105.339996	105.339996	12910000
1969-05-14	105.339996	106.739998	105.07	106.160004	106.160004	14360000
1969-05-15	106.160004	106.690002	105.080002	105.849998	105.849998	11930000
1969-05-16	105.849998	106.589996	105.18	105.940002	105.940002	12280000
1969-05-19	105.940002	106.150002	104.519997	104.970001	104.970001	9790000
1969-05-20	104.970001	105.160004	103.559998	104.040001	104.040001	10280000
1969-05-21	104.040001	105.029999	103.370003	104.470001	104.470001	12100000
1969-05-22	104.470001	105.660004	103.919998	104.599998	104.599998	13710000
1969-05-23	104.599998	105.32	103.779999	104.589996	104.589996	10900000
1969-05-26	104.589996	105.139999	103.800003	104.360001	104.360001	9030000
1969-05-27	104.360001	104.68	103.120003	103.57	103.57	10580000
1969-05-28	103.57	103.910004	102.290001	103.260002	103.260002	11330000
1969-05-29	103.260002	104.269997	102.760002	103.459999	103.459999	11770000
1969-06-02	103.459999	103.75	102.400002	102.940002	102.940002	9180000
1969-06-03	102.940002	103.599998	102.089996	102.629997	102.629997	11190000
1969-06-04	102.629997	103.449997	102.07	102.589996	102.589996	10840000
1969-06-05	102.589996	103.449997	102.050003	102.760002	102.760002	12350000
1969-06-06	102.760002	103.410004	101.68	102.120003	102.120003	12520000
1969-06-09	102.120003	102.160004	100.540001	101.199997	101.199997	10650000
1969-06-10	101.199997	101.760002	100.019997	100.419998	100.419998	10660000
1969-06-11	100.419998	100.709999	99.019997	99.050003	99.050003	13640000
1969-06-12	99.050003	99.779999	97.959999	98.260002	98.260002	11790000
1969-06-13	98.260002	99.510002	97.589996	98.650002	98.650002	13070000
1969-06-16	98.650002	99.639999	97.910004	98.32	98.32	10400000
1969-06-17	98.32	98.709999	96.879997	97.949997	97.949997	12210000
1969-06-18	97.949997	99.199997	97.449997	97.809998	97.809998	11290000
1969-06-19	97.809998	98.379997	96.610001	97.239998	97.239998	11160000
1969-06-20	97.239998	98.220001	96.290001	96.669998	96.669998	11360000
1969-06-23	96.669998	97.169998	95.209999	96.230003	96.230003	12900000
1969-06-24	96.290001	98.040001	96.290001	97.32	97.32	11460000
1969-06-25	97.32	98.300003	96.559998	97.010002	97.010002	10490000
1969-06-26	97.010002	97.910004	95.970001	97.25	97.25	10310000
1969-06-27	97.25	98.150002	96.650002	97.330002	97.330002	9020000
1969-06-30	97.330002	98.639999	96.82	97.709999	97.709999	8640000
1969-07-01	97.709999	98.660004	97.129997	98.080002	98.080002	9890000
1969-07-02	98.080002	99.5	97.809998	98.940002	98.940002	11350000
1969-07-03	98.940002	100.25	98.620003	99.610001	99.610001	10110000
1969-07-07	99.610001	100.330002	98.449997	99.029999	99.029999	9970000
1969-07-08	98.980003	98.980003	97.150002	97.629997	97.629997	9320000
1969-07-09	97.629997	97.849998	96.330002	96.879997	96.879997	9320000
1969-07-10	96.879997	97.040001	95.029999	95.379997	95.379997	11450000
1969-07-11	95.379997	96.650002	94.809998	95.769997	95.769997	11730000
1969-07-14	95.769997	96.169998	94.199997	94.550003	94.550003	8310000
1969-07-15	94.550003	95	93.110001	94.239998	94.239998	11110000
1969-07-16	94.239998	95.830002	94.220001	95.18	95.18	10470000
1969-07-17	95.18	96.709999	95.07	95.760002	95.760002	10450000
1969-07-18	95.760002	95.839996	94.18	94.949997	94.949997	8590000
1969-07-22	94.949997	95.449997	93.150002	93.519997	93.519997	9780000
1969-07-23	93.519997	93.989998	92.07	93.120003	93.120003	11680000
1969-07-24	93.120003	93.870003	92.290001	92.800003	92.800003	9750000
1969-07-25	92.800003	93.279999	91.540001	92.059998	92.059998	9800000
1969-07-28	91.910004	91.910004	89.830002	90.209999	90.209999	11800000
1969-07-29	90.209999	91.559998	89.059998	89.480003	89.480003	13630000
1969-07-30	89.480003	90.82	88.040001	89.93	89.93	15580000
1969-07-31	89.959999	92.400002	89.959999	91.830002	91.830002	14160000
1969-08-01	91.919998	94.190002	91.919998	93.470001	93.470001	15070000
1969-08-04	93.470001	94.419998	92.290001	92.989998	92.989998	10700000
1969-08-05	92.989998	94.019997	92.129997	93.410004	93.410004	8940000
1969-08-06	93.410004	94.760002	93.019997	93.919998	93.919998	11100000
1969-08-07	93.919998	94.769997	93.169998	93.989998	93.989998	9450000
1969-08-08	93.989998	94.629997	93.290001	93.940002	93.940002	8760000
1969-08-11	93.940002	94.239998	92.769997	93.360001	93.360001	6680000
1969-08-12	93.360001	93.660004	92.190002	92.629997	92.629997	7870000
1969-08-13	92.629997	93.260002	91.480003	92.699997	92.699997	9910000
1969-08-14	92.699997	93.870003	92.32	93.339996	93.339996	9690000
1969-08-15	93.339996	94.5	92.919998	94	94	10210000
1969-08-18	94	95	93.510002	94.57	94.57	9420000
1969-08-19	94.57	95.18	93.949997	95.07	95.07	12640000
1969-08-20	95.07	95.639999	94.25	95.07	95.07	9680000
1969-08-21	95.07	95.870003	94.559998	95.349998	95.349998	8420000
1969-08-22	95.349998	96.43	94.910004	95.919998	95.919998	10140000
1969-08-25	95.919998	96.129997	94.519997	94.93	94.93	8410000
1969-08-26	94.93	95.040001	93.650002	94.300003	94.300003	8910000
1969-08-27	94.300003	95.160004	93.760002	94.489998	94.489998	9100000
1969-08-28	94.489998	95.379997	94.040001	94.889999	94.889999	7730000
1969-08-29	94.889999	95.510002	94.459999	95.510002	95.510002	8850000
1969-09-02	95.510002	96.309998	94.849998	95.540001	95.540001	8560000
1969-09-03	95.540001	96.110001	94.379997	94.980003	94.980003	8760000
1969-09-04	94.980003	95.199997	93.660004	94.199997	94.199997	9380000
1969-09-05	94.199997	94.510002	93.089996	93.639999	93.639999	8890000
1969-09-08	93.639999	93.760002	92.349998	92.699997	92.699997	8310000
1969-09-09	92.699997	93.940002	91.769997	93.379997	93.379997	10980000
1969-09-10	93.379997	95.349998	93.230003	94.949997	94.949997	11490000
1969-09-11	94.949997	95.769997	93.720001	94.220001	94.220001	12370000
1969-09-12	94.220001	95.040001	93.260002	94.129997	94.129997	10800000
1969-09-15	94.129997	95.610001	93.730003	94.870003	94.870003	10680000
1969-09-16	94.870003	95.730003	94.059998	94.949997	94.949997	11160000
1969-09-17	94.949997	95.699997	94.040001	94.760002	94.760002	10980000
1969-09-18	94.760002	95.529999	94.050003	94.900002	94.900002	11170000
1969-09-19	94.900002	95.919998	94.349998	95.190002	95.190002	12270000
1969-09-22	95.190002	96.129997	94.580002	95.629997	95.629997	9280000
1969-09-23	95.629997	96.620003	94.860001	95.629997	95.629997	13030000
1969-09-24	95.629997	96.199997	94.75	95.5	95.5	11320000
1969-09-25	95.5	95.919998	94.279999	94.769997	94.769997	10690000
1969-09-26	94.769997	95.230003	93.529999	94.160004	94.160004	9680000
1969-09-29	94.160004	94.449997	92.620003	93.410004	93.410004	10170000
1969-09-30	93.410004	94.050003	92.550003	93.120003	93.120003	9180000
1969-10-01	93.120003	93.510002	92.120003	92.519997	92.519997	9090000
1969-10-02	92.519997	93.629997	91.660004	93.239998	93.239998	11430000
1969-10-03	93.239998	94.389999	92.650002	93.190002	93.190002	12410000
1969-10-06	93.190002	93.989998	92.5	93.379997	93.379997	9180000
1969-10-07	93.379997	94.029999	92.589996	93.089996	93.089996	10050000
1969-10-08	93.089996	93.559998	92.040001	92.669998	92.669998	10370000
1969-10-09	92.669998	93.550003	91.75	93.029999	93.029999	10420000
1969-10-10	93.029999	94.190002	92.599998	93.559998	93.559998	12210000
1969-10-13	93.559998	94.860001	93.199997	94.550003	94.550003	13620000
1969-10-14	94.550003	96.529999	94.32	95.699997	95.699997	19950000
1969-10-15	95.699997	96.559998	94.650002	95.720001	95.720001	15740000
1969-10-16	95.720001	97.540001	95.050003	96.370003	96.370003	19500000
1969-10-17	96.370003	97.239998	95.379997	96.260002	96.260002	13740000
1969-10-20	96.260002	97.169998	95.290001	96.459999	96.459999	13540000
1969-10-21	96.459999	97.839996	95.860001	97.199997	97.199997	16460000
1969-10-22	97.199997	98.610001	96.559998	97.830002	97.830002	19320000
1969-10-23	97.830002	98.389999	96.459999	97.459999	97.459999	14780000
1969-10-24	97.459999	98.830002	96.970001	98.120003	98.120003	15430000
1969-10-27	98.120003	98.779999	97.489998	97.970001	97.970001	12160000
1969-10-28	97.970001	98.550003	97.019997	97.660004	97.660004	12410000
1969-10-29	97.660004	97.919998	96.260002	96.809998	96.809998	12380000
1969-10-30	96.809998	97.470001	95.610001	96.93	96.93	12820000
1969-10-31	96.93	98.029999	96.330002	97.120003	97.120003	13100000
1969-11-03	97.120003	97.82	96.190002	97.150002	97.150002	11140000
1969-11-04	97.150002	97.82	95.839996	97.209999	97.209999	12340000
1969-11-05	97.209999	98.389999	96.75	97.639999	97.639999	12110000
1969-11-06	97.639999	98.309998	96.800003	97.669998	97.669998	11110000
1969-11-07	97.669998	99.010002	97.18	98.260002	98.260002	13280000
1969-11-10	98.260002	99.230003	97.650002	98.330002	98.330002	12490000
1969-11-11	98.330002	98.790001	97.449997	98.07	98.07	10080000
1969-11-12	98.07	98.720001	97.279999	97.889999	97.889999	12480000
1969-11-13	97.889999	98.339996	96.540001	97.419998	97.419998	12090000
1969-11-14	97.419998	97.440002	96.360001	97.07	97.07	10580000
1969-11-17	97.07	97.360001	95.82	96.410004	96.410004	10120000
1969-11-18	96.410004	97	95.57	96.389999	96.389999	11010000
1969-11-19	96.389999	96.949997	95.360001	95.900002	95.900002	11240000
1969-11-20	95.900002	95.940002	94.120003	94.910004	94.910004	12010000
1969-11-21	94.910004	95.339996	93.870003	94.32	94.32	9840000
1969-11-24	94.32	94.43	92.629997	93.239998	93.239998	10940000
1969-11-25	93.239998	94.169998	92.379997	92.940002	92.940002	11560000
1969-11-26	92.940002	93.849998	92.239998	93.269997	93.269997	10630000
1969-11-28	93.269997	94.410004	92.879997	93.809998	93.809998	8550000
1969-12-01	93.809998	94.470001	92.779999	93.220001	93.220001	9950000
1969-12-02	93.220001	93.540001	91.949997	92.650002	92.650002	9940000
1969-12-03	92.650002	93.050003	91.25	91.650002	91.650002	11300000
1969-12-04	91.650002	92.449997	90.360001	91.949997	91.949997	13230000
1969-12-05	91.949997	92.910004	91.139999	91.730003	91.730003	11150000
1969-12-08	91.730003	92.050003	90.290001	90.839996	90.839996	9990000
1969-12-09	90.839996	91.790001	89.93	90.550003	90.550003	12290000
1969-12-10	90.550003	91.220001	89.330002	90.480003	90.480003	12590000
1969-12-11	90.480003	91.370003	89.739998	90.519997	90.519997	10430000
1969-12-12	90.519997	91.669998	90.050003	90.809998	90.809998	11630000
1969-12-15	90.809998	91.419998	89.959999	90.540001	90.540001	11100000
1969-12-16	90.540001	91.050003	89.230003	89.720001	89.720001	11880000
1969-12-17	89.720001	90.32	88.940002	89.199997	89.199997	12840000
1969-12-18	89.199997	91.150002	88.620003	90.610001	90.610001	15950000
1969-12-19	90.610001	92.339996	90.330002	91.379997	91.379997	15420000
1969-12-22	91.379997	92.029999	90.099998	90.580002	90.580002	12680000
1969-12-23	90.580002	91.129997	89.400002	90.230003	90.230003	13890000
1969-12-24	90.230003	91.889999	89.93	91.18	91.18	11670000
1969-12-26	91.18	92.300003	90.940002	91.889999	91.889999	6750000
1969-12-29	91.889999	92.489998	90.660004	91.25	91.25	12500000
1969-12-30	91.25	92.199997	90.470001	91.599998	91.599998	15790000
1969-12-31	91.599998	92.940002	91.150002	92.059998	92.059998	19380000
1970-01-02	92.059998	93.540001	91.790001	93	93	8050000
1970-01-05	93	94.25	92.529999	93.459999	93.459999	11490000
1970-01-06	93.459999	93.809998	92.129997	92.82	92.82	11460000
1970-01-07	92.82	93.379997	91.93	92.629997	92.629997	10010000
1970-01-08	92.629997	93.470001	91.989998	92.68	92.68	10670000
1970-01-09	92.68	93.25	91.82	92.400002	92.400002	9380000
1970-01-12	92.400002	92.669998	91.199997	91.699997	91.699997	8900000
1970-01-13	91.699997	92.610001	90.989998	91.919998	91.919998	9870000
1970-01-14	91.919998	92.400002	90.879997	91.650002	91.650002	10380000
1970-01-15	91.650002	92.349998	90.730003	91.68	91.68	11120000
1970-01-16	91.68	92.489998	90.360001	90.919998	90.919998	11940000
1970-01-19	90.720001	90.720001	89.139999	89.650002	89.650002	9500000
1970-01-20	89.650002	90.449997	88.639999	89.830002	89.830002	11050000
1970-01-21	89.830002	90.610001	89.199997	89.949997	89.949997	9880000
1970-01-22	89.949997	90.800003	89.199997	90.040001	90.040001	11050000
1970-01-23	90.040001	90.449997	88.739998	89.370003	89.370003	11000000
1970-01-26	89.230003	89.230003	87.489998	88.169998	88.169998	10670000
1970-01-27	88.169998	88.540001	86.919998	87.620003	87.620003	9630000
1970-01-28	87.620003	88.239998	86.440002	86.790001	86.790001	10510000
1970-01-29	86.790001	87.089996	85.019997	85.690002	85.690002	12210000
1970-01-30	85.690002	86.330002	84.419998	85.019997	85.019997	12320000
1970-02-02	85.019997	86.760002	84.760002	85.75	85.75	13440000
1970-02-03	85.75	87.540001	84.639999	86.769997	86.769997	16050000
1970-02-04	86.769997	87.660004	85.589996	86.239998	86.239998	11040000
1970-02-05	86.239998	86.620003	84.949997	85.900002	85.900002	9430000
1970-02-06	85.900002	86.879997	85.230003	86.330002	86.330002	10150000
1970-02-09	86.330002	87.849998	86.160004	87.010002	87.010002	10830000
1970-02-10	87.010002	87.400002	85.580002	86.099998	86.099998	10110000
1970-02-11	86.099998	87.379997	85.300003	86.940002	86.940002	12260000
1970-02-12	86.940002	87.540001	85.93	86.730003	86.730003	10010000
1970-02-13	86.730003	87.300003	85.709999	86.540001	86.540001	11060000
1970-02-16	86.540001	87.300003	85.800003	86.470001	86.470001	19780000
1970-02-17	86.470001	87.080002	85.57	86.370003	86.370003	10140000
1970-02-18	86.370003	88.07	86.190002	87.440002	87.440002	11950000
1970-02-19	87.440002	88.699997	86.940002	87.760002	87.760002	12890000
1970-02-20	87.760002	88.739998	86.870003	88.029999	88.029999	10790000
1970-02-24	88.029999	88.910004	87.279999	87.989998	87.989998	10810000
1970-02-25	87.989998	89.800003	87.110001	89.349998	89.349998	13210000
1970-02-26	89.349998	89.629997	87.629997	88.900002	88.900002	11540000
1970-02-27	88.900002	90.330002	88.419998	89.5	89.5	12890000
1970-03-02	89.5	90.800003	88.919998	89.709999	89.709999	12270000
1970-03-03	89.709999	90.669998	88.959999	90.230003	90.230003	11700000
1970-03-04	90.230003	91.050003	89.32	90.040001	90.040001	11850000
1970-03-05	90.040001	90.989998	89.379997	90	90	11370000
1970-03-06	90	90.360001	88.839996	89.440002	89.440002	10980000
1970-03-09	89.43	89.43	87.940002	88.510002	88.510002	9760000
1970-03-10	88.510002	89.410004	87.889999	88.75	88.75	9450000
1970-03-11	88.75	89.580002	88.110001	88.690002	88.690002	9180000
1970-03-12	88.690002	89.089996	87.68	88.330002	88.330002	9140000
1970-03-13	88.330002	89.43	87.290001	87.860001	87.860001	9560000
1970-03-16	87.860001	87.970001	86.389999	86.910004	86.910004	8910000
1970-03-17	86.910004	87.860001	86.360001	87.290001	87.290001	9090000
1970-03-18	87.290001	88.279999	86.93	87.540001	87.540001	9790000
1970-03-19	87.540001	88.199997	86.879997	87.419998	87.419998	8930000
1970-03-20	87.419998	87.769997	86.43	87.059998	87.059998	7910000
1970-03-23	87.059998	87.639999	86.190002	86.989998	86.989998	7330000
1970-03-24	86.989998	88.43	86.900002	87.980003	87.980003	8840000
1970-03-25	88.110001	91.07	88.110001	89.769997	89.769997	17500000
1970-03-26	89.769997	90.650002	89.18	89.919998	89.919998	11350000
1970-03-30	89.919998	90.410004	88.910004	89.629997	89.629997	9600000
1970-03-31	89.629997	90.169998	88.849998	89.629997	89.629997	8370000
1970-04-01	89.629997	90.620003	89.300003	90.07	90.07	9810000
1970-04-02	90.07	90.699997	89.279999	89.790001	89.790001	10520000
1970-04-03	89.790001	90.160004	88.809998	89.389999	89.389999	9920000
1970-04-06	89.389999	89.610001	88.150002	88.760002	88.760002	8380000
1970-04-07	88.760002	89.309998	87.940002	88.519997	88.519997	8490000
1970-04-08	88.519997	89.089996	87.830002	88.489998	88.489998	9070000
1970-04-09	88.489998	89.32	87.959999	88.529999	88.529999	9060000
1970-04-10	88.529999	89.139999	87.82	88.239998	88.239998	10020000
1970-04-13	88.239998	88.669998	87.150002	87.639999	87.639999	8810000
1970-04-14	87.639999	87.730003	86.010002	86.889999	86.889999	10840000
1970-04-15	86.889999	87.709999	86.529999	86.730003	86.730003	9410000
1970-04-16	86.730003	87.129997	85.510002	85.879997	85.879997	10250000
1970-04-17	85.879997	86.360001	84.75	85.669998	85.669998	10990000
1970-04-20	85.669998	86.360001	84.989998	85.830002	85.830002	8280000
1970-04-21	85.830002	86.540001	84.989998	85.379997	85.379997	8490000
1970-04-22	85.379997	85.510002	83.839996	84.269997	84.269997	10780000
1970-04-23	84.269997	84.300003	82.610001	83.040001	83.040001	11050000
1970-04-24	83.040001	83.620003	81.959999	82.769997	82.769997	10410000
1970-04-27	82.769997	83.080002	81.080002	81.459999	81.459999	10240000
1970-04-28	81.459999	82.160004	79.860001	80.269997	80.269997	12620000
1970-04-29	80.269997	83.230003	79.309998	81.809998	81.809998	15800000
1970-04-30	81.809998	82.57	80.760002	81.519997	81.519997	9880000
1970-05-01	81.519997	82.32	80.269997	81.440002	81.440002	8290000
1970-05-04	81.279999	81.279999	78.849998	79.370003	79.370003	11450000
1970-05-05	79.370003	79.830002	78.019997	78.599998	78.599998	10580000
1970-05-06	78.599998	80.910004	78.230003	79.470001	79.470001	14380000
1970-05-07	79.470001	80.599998	78.889999	79.830002	79.830002	9530000
1970-05-08	79.830002	80.150002	78.709999	79.440002	79.440002	6930000
1970-05-11	79.440002	79.720001	78.290001	78.599998	78.599998	6650000
1970-05-12	78.599998	79.150002	77.059998	77.849998	77.849998	10850000
1970-05-13	77.75	77.75	75.919998	76.529999	76.529999	10720000
1970-05-14	76.529999	76.639999	74.029999	75.440002	75.440002	13920000
1970-05-15	75.440002	77.419998	74.589996	76.900002	76.900002	14570000
1970-05-18	76.900002	77.68	76.07	76.959999	76.959999	8280000
1970-05-19	76.959999	77.199997	75.209999	75.459999	75.459999	9480000
1970-05-20	75.349998	75.349998	73.25	73.519997	73.519997	13020000
1970-05-21	73.510002	73.510002	70.940002	72.160004	72.160004	16710000
1970-05-22	72.160004	73.419998	71.419998	72.25	72.25	12170000
1970-05-25	72.160004	72.160004	69.919998	70.25	70.25	12660000
1970-05-26	70.25	71.169998	68.610001	69.290001	69.290001	17030000
1970-05-27	69.370003	73.220001	69.370003	72.769997	72.769997	17460000
1970-05-28	72.769997	75.440002	72.589996	74.610001	74.610001	18910000
1970-05-29	74.610001	76.919998	73.529999	76.550003	76.550003	14630000
1970-06-01	76.550003	78.400002	75.839996	77.839996	77.839996	15020000
1970-06-02	77.839996	78.730003	76.510002	77.839996	77.839996	13480000
1970-06-03	77.839996	79.220001	76.970001	78.519997	78.519997	16600000
1970-06-04	78.519997	79.419998	76.989998	77.360001	77.360001	14380000
1970-06-05	77.360001	77.480003	75.25	76.169998	76.169998	12450000
1970-06-08	76.169998	77.370003	75.300003	76.290001	76.290001	8040000
1970-06-09	76.290001	79.959999	75.580002	76.25	76.25	7050000
1970-06-10	76.25	76.620003	74.919998	75.480003	75.480003	7240000
1970-06-11	75.480003	75.519997	73.959999	74.449997	74.449997	7770000
1970-06-12	74.449997	74.839996	73.25	73.879997	73.879997	8890000
1970-06-15	73.879997	75.269997	73.669998	74.580002	74.580002	6920000
1970-06-16	74.580002	76.760002	74.209999	76.150002	76.150002	11330000
1970-06-17	76.150002	78.040001	75.629997	76	76	9870000
1970-06-18	76	77.169998	74.989998	76.510002	76.510002	8870000
1970-06-19	76.510002	78.050003	76.309998	77.050003	77.050003	10980000
1970-06-22	77.050003	77.43	75.610001	76.639999	76.639999	8700000
1970-06-23	76.639999	76.830002	74.519997	74.760002	74.760002	10790000
1970-06-24	74.760002	75.419998	73.400002	73.970001	73.970001	12630000
1970-06-25	73.970001	74.93	73.300003	74.019997	74.019997	8200000
1970-06-26	74.019997	74.68	73.089996	73.470001	73.470001	9160000
1970-06-29	73.470001	73.860001	72.339996	72.889999	72.889999	8770000
1970-06-30	72.889999	73.889999	72.25	72.720001	72.720001	9280000
1970-07-01	72.720001	73.660004	72.110001	72.940002	72.940002	8610000
1970-07-02	72.940002	73.919998	72.43	72.919998	72.919998	8440000
1970-07-06	72.919998	73.120003	71.379997	71.779999	71.779999	9340000
1970-07-07	71.779999	72.32	70.690002	71.230003	71.230003	10470000
1970-07-08	71.230003	73.300003	70.989998	73	73	10970000
1970-07-09	73	74.769997	72.879997	74.059998	74.059998	12820000
1970-07-10	74.059998	75.209999	73.489998	74.449997	74.449997	10160000
1970-07-13	74.449997	75.370003	73.830002	74.550003	74.550003	7450000
1970-07-14	74.550003	75.040001	73.779999	74.419998	74.419998	7360000
1970-07-15	74.419998	75.68	74.059998	75.230003	75.230003	8860000
1970-07-16	75.230003	77.089996	75.120003	76.339996	76.339996	12200000
1970-07-17	76.370003	78.230003	76.370003	77.690002	77.690002	13870000
1970-07-20	77.690002	78.720001	77.040001	77.790001	77.790001	11660000
1970-07-21	77.790001	77.940002	76.389999	76.980003	76.980003	9940000
1970-07-22	76.980003	78.199997	76.220001	77.029999	77.029999	12460000
1970-07-23	77.029999	78.510002	76.459999	78	78	12460000
1970-07-24	78	78.480003	76.959999	77.82	77.82	9520000
1970-07-27	77.82	78.269997	77.07	77.650002	77.650002	7460000
1970-07-28	77.650002	78.349998	76.959999	77.769997	77.769997	9040000
1970-07-29	77.769997	78.809998	77.279999	78.040001	78.040001	12580000
1970-07-30	78.040001	78.660004	77.360001	78.07	78.07	10430000
1970-07-31	78.07	79.029999	77.440002	78.050003	78.050003	11640000
1970-08-03	78.050003	78.239998	76.559998	77.019997	77.019997	7650000
1970-08-04	77.019997	77.559998	76.120003	77.190002	77.190002	8310000
1970-08-05	77.190002	77.860001	76.589996	77.18	77.18	7660000
1970-08-06	77.18	77.68	76.389999	77.080002	77.080002	7560000
1970-08-07	77.080002	78.089996	76.459999	77.279999	77.279999	9370000
1970-08-10	77.279999	77.400002	75.720001	76.199997	76.199997	7580000
1970-08-11	76.199997	76.330002	75.160004	75.82	75.82	7330000
1970-08-12	75.82	76.239998	75.040001	75.419998	75.419998	7440000
1970-08-13	75.419998	75.690002	74.129997	74.760002	74.760002	8640000
1970-08-14	74.760002	75.739998	74.389999	75.18	75.18	7850000
1970-08-17	75.18	75.790001	74.519997	75.330002	75.330002	6940000
1970-08-18	75.330002	76.790001	75.300003	76.199997	76.199997	9500000
1970-08-19	76.199997	77.580002	76.010002	76.959999	76.959999	9870000
1970-08-20	76.959999	77.989998	76.300003	77.839996	77.839996	10170000
1970-08-21	77.839996	79.599998	77.459999	79.239998	79.239998	13420000
1970-08-24	79.410004	81.620003	79.410004	80.989998	80.989998	18910000
1970-08-25	80.989998	81.809998	79.690002	81.120003	81.120003	17520000
1970-08-26	81.120003	82.260002	80.599998	81.209999	81.209999	15970000
1970-08-27	81.209999	81.910004	80.129997	81.080002	81.080002	12440000
1970-08-28	81.080002	82.470001	80.690002	81.860001	81.860001	13820000
1970-08-31	81.860001	82.330002	80.949997	81.519997	81.519997	10740000
1970-09-01	81.519997	81.800003	80.43	80.949997	80.949997	10960000
1970-09-02	80.949997	81.349998	79.949997	80.959999	80.959999	9710000
1970-09-03	80.959999	82.629997	80.879997	82.089996	82.089996	14110000
1970-09-04	82.089996	83.419998	81.790001	82.830002	82.830002	15360000
1970-09-08	82.830002	83.690002	81.480003	83.040001	83.040001	17110000
1970-09-09	83.040001	83.779999	81.900002	82.790001	82.790001	16250000
1970-09-10	82.790001	82.980003	81.620003	82.300003	82.300003	11900000
1970-09-11	82.300003	83.190002	81.809998	82.519997	82.519997	12140000
1970-09-14	82.519997	83.129997	81.43	82.07	82.07	11900000
1970-09-15	82.07	82.110001	80.75	81.360001	81.360001	9830000
1970-09-16	81.360001	82.57	80.610001	81.790001	81.790001	12090000
1970-09-17	81.790001	83.089996	81.510002	82.290001	82.290001	15530000
1970-09-18	82.290001	83.5	81.769997	82.620003	82.620003	15900000
1970-09-21	82.620003	83.150002	81.519997	81.910004	81.910004	12540000
1970-09-22	81.910004	82.239998	80.82	81.860001	81.860001	12110000
1970-09-23	81.860001	83.150002	81.519997	81.910004	81.910004	16940000
1970-09-24	81.910004	82.239998	80.82	81.660004	81.660004	21340000
1970-09-25	81.660004	83.599998	81.410004	82.830002	82.830002	20470000
1970-09-28	82.830002	84.559998	82.610001	83.910004	83.910004	14390000
1970-09-29	83.910004	84.57	83.110001	83.860001	83.860001	17880000
1970-09-30	83.860001	84.989998	82.779999	84.300003	84.300003	14830000
1970-10-01	84.300003	84.699997	83.459999	84.32	84.32	9700000
1970-10-02	84.32	85.559998	84.059998	85.160004	85.160004	15420000
1970-10-05	85.160004	86.989998	85.010002	86.470001	86.470001	19760000
1970-10-06	86.470001	87.75	86.040001	86.849998	86.849998	20240000
1970-10-07	86.849998	87.470001	85.550003	86.889999	86.889999	15610000
1970-10-08	86.889999	87.370003	85.550003	85.949997	85.949997	14500000
1970-10-09	85.949997	86.25	84.540001	85.080002	85.080002	13980000
1970-10-12	85.050003	85.050003	83.580002	84.169998	84.169998	8570000
1970-10-13	84.169998	84.699997	83.239998	84.059998	84.059998	9500000
1970-10-14	84.059998	84.830002	83.419998	84.190002	84.190002	9920000
1970-10-15	84.190002	85.279999	83.82	84.650002	84.650002	11250000
1970-10-16	84.650002	85.209999	83.830002	84.279999	84.279999	11300000
1970-10-19	84.279999	84.290001	82.809998	83.150002	83.150002	9890000
1970-10-20	83.150002	84.190002	82.620003	83.639999	83.639999	10630000
1970-10-21	83.639999	84.720001	83.209999	83.660004	83.660004	11330000
1970-10-22	83.660004	84.040001	82.769997	83.379997	83.379997	9000000
1970-10-23	83.379997	84.300003	82.910004	83.769997	83.769997	10270000
1970-10-26	83.769997	84.260002	82.889999	83.309998	83.309998	9200000
1970-10-27	83.309998	83.730003	82.519997	83.120003	83.120003	9680000
1970-10-28	83.120003	83.809998	82.290001	83.43	83.43	10660000
1970-10-29	83.43	84.099998	82.82	83.360001	83.360001	10440000
1970-10-30	83.360001	83.800003	82.519997	83.25	83.25	10520000
1970-11-02	83.25	83.989998	82.660004	83.510002	83.510002	9470000
1970-11-03	83.510002	84.769997	83.209999	84.220001	84.220001	11760000
1970-11-04	84.220001	85.260002	83.82	84.389999	84.389999	12180000
1970-11-05	84.389999	84.790001	83.529999	84.099998	84.099998	10800000
1970-11-06	84.099998	84.730003	83.550003	84.220001	84.220001	9970000
1970-11-09	84.220001	85.269997	83.82	84.669998	84.669998	10890000
1970-11-10	84.669998	85.690002	84.18	84.790001	84.790001	12030000
1970-11-11	84.790001	86.239998	84.690002	85.029999	85.029999	13520000
1970-11-12	85.029999	85.540001	83.809998	84.150002	84.150002	12520000
1970-11-13	84.150002	84.330002	82.919998	83.370003	83.370003	11890000
1970-11-16	83.370003	83.75	82.339996	83.239998	83.239998	9160000
1970-11-17	83.239998	84.169998	82.809998	83.470001	83.470001	9450000
1970-11-18	83.470001	83.529999	82.410004	82.790001	82.790001	9850000
1970-11-19	82.790001	83.480003	82.230003	82.910004	82.910004	9280000
1970-11-20	82.910004	84.059998	82.489998	83.720001	83.720001	10920000
1970-11-23	83.720001	84.919998	83.470001	84.239998	84.239998	12720000
1970-11-24	84.239998	85.18	83.589996	84.779999	84.779999	12560000
1970-11-25	84.779999	85.699997	84.349998	85.089996	85.089996	13490000
1970-11-27	85.089996	86.209999	84.669998	85.93	85.93	10130000
1970-11-30	85.93	87.599998	85.790001	87.199997	87.199997	17700000
1970-12-01	87.199997	88.610001	86.110001	87.470001	87.470001	20170000
1970-12-02	87.470001	88.830002	86.720001	88.480003	88.480003	17960000
1970-12-03	88.480003	89.870003	88.110001	88.900002	88.900002	20480000
1970-12-04	88.900002	89.889999	88.120003	89.459999	89.459999	15980000
1970-12-07	89.459999	90.389999	88.760002	89.940002	89.940002	15530000
1970-12-08	89.940002	90.470001	88.870003	89.470001	89.470001	14370000
1970-12-09	89.470001	90.029999	88.480003	89.540001	89.540001	13550000
1970-12-10	89.540001	90.870003	89.010002	89.919998	89.919998	14610000
1970-12-11	89.919998	90.93	89.440002	90.260002	90.260002	15790000
1970-12-14	90.260002	90.809998	89.279999	89.800003	89.800003	13810000
1970-12-15	89.800003	90.32	88.93	89.660004	89.660004	13420000
1970-12-16	89.660004	90.220001	88.769997	89.720001	89.720001	14240000
1970-12-17	89.720001	90.610001	89.309998	90.040001	90.040001	13660000
1970-12-18	90.040001	90.769997	89.419998	90.220001	90.220001	14360000
1970-12-21	90.220001	90.769997	89.360001	89.940002	89.940002	12690000
1970-12-22	89.940002	90.839996	89.349998	90.040001	90.040001	14510000
1970-12-23	90.040001	90.860001	89.349998	90.099998	90.099998	15400000
1970-12-24	90.099998	91.080002	89.809998	90.610001	90.610001	12140000
1970-12-28	90.610001	91.489998	90.279999	91.089996	91.089996	12290000
1970-12-29	91.089996	92.379997	90.730003	92.080002	92.080002	17750000
1970-12-30	92.080002	92.989998	91.599998	92.269997	92.269997	19140000
1970-12-31	92.269997	92.790001	91.360001	92.150002	92.150002	13390000
1971-01-04	92.150002	92.190002	90.639999	91.150002	91.150002	10010000
1971-01-05	91.150002	92.279999	90.690002	91.800003	91.800003	12600000
1971-01-06	91.800003	93	91.5	92.349998	92.349998	16960000
1971-01-07	92.349998	93.260002	91.75	92.379997	92.379997	16460000
1971-01-08	92.379997	93.019997	91.599998	92.190002	92.190002	14100000
1971-01-11	92.190002	92.669998	90.989998	91.980003	91.980003	14720000
1971-01-12	91.980003	93.279999	91.629997	92.720001	92.720001	17820000
1971-01-13	92.720001	93.660004	91.879997	92.559998	92.559998	19070000
1971-01-14	92.559998	93.360001	91.669998	92.800003	92.800003	17600000
1971-01-15	92.800003	93.940002	92.25	93.029999	93.029999	18010000
1971-01-18	93.029999	94.110001	92.629997	93.410004	93.410004	15400000
1971-01-19	93.410004	94.279999	92.849998	93.760002	93.760002	15800000
1971-01-20	93.760002	94.529999	93.07	93.779999	93.779999	18330000
1971-01-21	93.779999	94.690002	93.150002	94.190002	94.190002	19060000
1971-01-22	94.190002	95.529999	93.959999	94.879997	94.879997	21680000
1971-01-25	94.879997	95.93	94.160004	95.279999	95.279999	19050000
1971-01-26	95.279999	96.360001	94.690002	95.589996	95.589996	21380000
1971-01-27	95.589996	95.779999	93.959999	94.889999	94.889999	20640000
1971-01-28	94.889999	95.779999	94.120003	95.209999	95.209999	18840000
1971-01-29	95.209999	96.489998	94.790001	95.879997	95.879997	20960000
1971-02-01	95.879997	97.050003	95.379997	96.419998	96.419998	20650000
1971-02-02	96.419998	97.190002	95.599998	96.43	96.43	22030000
1971-02-03	96.43	97.190002	95.580002	96.629997	96.629997	21680000
1971-02-04	96.629997	97.260002	95.690002	96.620003	96.620003	20860000
1971-02-05	96.620003	97.580002	95.839996	96.93	96.93	20480000
1971-02-08	96.93	98.040001	96.129997	97.449997	97.449997	25590000
1971-02-09	97.449997	98.5	96.900002	97.510002	97.510002	28250000
1971-02-10	97.510002	97.970001	96.230003	97.389999	97.389999	19040000
1971-02-11	97.389999	98.489998	96.989998	97.910004	97.910004	19260000
1971-02-12	97.910004	98.959999	97.559998	98.43	98.43	18470000
1971-02-16	98.43	99.589996	97.849998	98.660004	98.660004	21350000
1971-02-17	98.660004	99.32	97.32	98.199997	98.199997	18720000
1971-02-18	98.199997	98.599998	96.959999	97.559998	97.559998	16650000
1971-02-19	97.559998	97.790001	96.25	96.739998	96.739998	17860000
1971-02-22	96.650002	96.650002	94.970001	95.720001	95.720001	15840000
1971-02-23	95.720001	96.669998	94.919998	96.089996	96.089996	15080000
1971-02-24	96.089996	97.339996	95.860001	96.730003	96.730003	15930000
1971-02-25	96.730003	97.709999	96.080002	96.959999	96.959999	16200000
1971-02-26	96.959999	97.540001	95.839996	96.75	96.75	17250000
1971-03-01	96.75	97.480003	96.110001	97	97	13020000
1971-03-02	97	97.599998	96.32	96.980003	96.980003	14870000
1971-03-03	96.980003	97.540001	96.300003	96.949997	96.949997	14680000
1971-03-04	96.949997	98.379997	96.900002	97.919998	97.919998	17350000
1971-03-05	97.919998	99.489998	97.82	98.959999	98.959999	22430000
1971-03-08	98.959999	99.440002	98.419998	99.379997	99.379997	19340000
1971-03-09	99.379997	100.309998	98.720001	99.459999	99.459999	20490000
1971-03-10	99.459999	100.099998	98.629997	99.300003	99.300003	17220000
1971-03-11	99.300003	100.290001	98.57	99.389999	99.389999	19830000
1971-03-12	99.389999	100.089996	98.639999	99.57	99.57	14680000
1971-03-15	99.57	101.150002	99.120003	100.709999	100.709999	18920000
1971-03-16	100.709999	101.940002	100.360001	101.209999	101.209999	22270000
1971-03-17	101.209999	101.660004	99.980003	101.120003	101.120003	17070000
1971-03-18	101.120003	102.029999	100.43	101.190002	101.190002	17910000
1971-03-19	101.190002	101.739998	100.349998	101.010002	101.010002	15150000
1971-03-22	101.010002	101.459999	100.080002	100.620003	100.620003	14290000
1971-03-23	100.620003	101.059998	99.620003	100.279999	100.279999	16470000
1971-03-24	100.279999	100.629997	99.150002	99.620003	99.620003	15770000
1971-03-25	99.620003	100.029999	98.360001	99.610001	99.610001	15870000
1971-03-26	99.610001	100.650002	99.18	99.949997	99.949997	15560000
1971-03-29	99.949997	100.739998	99.360001	100.029999	100.029999	13650000
1971-03-30	100.029999	100.860001	99.410004	100.260002	100.260002	15430000
1971-03-31	100.260002	101.050003	99.690002	100.309998	100.309998	17610000
1971-04-01	100.309998	100.989998	99.629997	100.389999	100.389999	13470000
1971-04-02	100.389999	101.230003	99.860001	100.559998	100.559998	14520000
1971-04-05	100.559998	101.410004	99.879997	100.790001	100.790001	16040000
1971-04-06	100.790001	102.110001	100.300003	101.510002	101.510002	19990000
1971-04-07	101.510002	102.870003	101.129997	101.980003	101.980003	22270000
1971-04-08	101.980003	102.860001	101.300003	102.099998	102.099998	17590000
1971-04-12	102.099998	103.540001	101.75	102.879997	102.879997	19410000
1971-04-13	102.879997	103.959999	102.25	102.980003	102.980003	23200000
1971-04-14	102.980003	104.010002	102.279999	103.370003	103.370003	19440000
1971-04-15	103.370003	104.400002	102.760002	103.519997	103.519997	22540000
1971-04-16	103.519997	104.18	102.68	103.489998	103.489998	18280000
1971-04-19	103.489998	104.629997	103.089996	104.010002	104.010002	17730000
1971-04-20	104.010002	104.580002	103.059998	103.610001	103.610001	17880000
1971-04-21	103.610001	104.160004	102.550003	103.360001	103.360001	17040000
1971-04-22	103.360001	104.269997	102.580002	103.559998	103.559998	19270000
1971-04-23	103.559998	104.629997	102.790001	104.050003	104.050003	20150000
1971-04-26	104.050003	104.830002	103.190002	103.940002	103.940002	18860000
1971-04-27	103.940002	105.07	103.230003	104.589996	104.589996	21250000
1971-04-28	104.589996	105.599998	103.849998	104.769997	104.769997	24820000
1971-04-29	104.769997	105.580002	103.900002	104.629997	104.629997	20340000
1971-04-30	104.629997	104.959999	103.25	103.949997	103.949997	17490000
1971-05-03	103.949997	104.110001	102.370003	103.290001	103.290001	16120000
1971-05-04	103.290001	104.360001	102.709999	103.790001	103.790001	17310000
1971-05-05	103.790001	104.279999	102.68	103.779999	103.779999	17270000
1971-05-06	103.779999	104.419998	102.800003	103.230003	103.230003	19300000
1971-05-07	103.230003	103.5	101.860001	102.870003	102.870003	16490000
1971-05-10	102.870003	103.150002	101.709999	102.360001	102.360001	12810000
1971-05-11	102.360001	103.370003	101.5	102.620003	102.620003	17730000
1971-05-12	102.620003	103.57	102.120003	102.900002	102.900002	15140000
1971-05-13	102.900002	103.57	101.980003	102.690002	102.690002	17640000
1971-05-14	102.690002	103.169998	101.650002	102.209999	102.209999	16430000
1971-05-17	102.080002	102.080002	100.25	100.690002	100.690002	15980000
1971-05-18	100.690002	101.620003	99.68	100.830002	100.830002	17640000
1971-05-19	100.830002	101.75	100.300003	101.07	101.07	17640000
1971-05-20	101.07	102.169998	100.610001	101.309998	101.309998	11740000
1971-05-21	101.309998	101.839996	100.410004	100.989998	100.989998	12090000
1971-05-24	100.989998	101.239998	99.720001	100.129997	100.129997	12060000
1971-05-25	100.129997	100.389999	98.730003	99.470001	99.470001	16050000
1971-05-26	99.470001	100.489998	98.93	99.589996	99.589996	13550000
1971-05-27	99.589996	100.139999	98.779999	99.400002	99.400002	12610000
1971-05-28	99.400002	100.169998	98.68	99.629997	99.629997	11760000
1971-06-01	99.629997	100.760002	99.220001	100.199997	100.199997	11930000
1971-06-02	100.199997	101.529999	99.889999	100.959999	100.959999	17740000
1971-06-03	100.959999	102.07	100.300003	101.010002	101.010002	18790000
1971-06-04	101.010002	101.879997	100.43	101.300003	101.300003	14400000
1971-06-07	101.300003	102.019997	100.550003	101.089996	101.089996	13800000
1971-06-08	101.089996	101.5	99.910004	100.32	100.32	13610000
1971-06-09	100.32	100.970001	99.279999	100.290001	100.290001	14250000
1971-06-10	100.290001	101.230003	99.779999	100.639999	100.639999	12450000
1971-06-11	100.639999	101.709999	100.18	101.07	101.07	12270000
1971-06-14	101.07	101.279999	99.779999	100.220001	100.220001	11530000
1971-06-15	100.220001	101.099998	99.449997	100.32	100.32	13550000
1971-06-16	100.32	101.290001	99.68	100.519997	100.519997	14300000
1971-06-17	100.519997	101.370003	99.870003	100.5	100.5	13980000
1971-06-18	100.5	100.629997	98.650002	98.970001	98.970001	15040000
1971-06-21	98.970001	99.18	97.220001	97.870003	97.870003	16490000
1971-06-22	97.870003	98.660004	96.919998	97.589996	97.589996	15200000
1971-06-23	97.589996	98.949997	97.360001	98.410004	98.410004	12640000
1971-06-24	98.410004	99	97.589996	98.129997	98.129997	11360000
1971-06-25	98.129997	98.660004	97.330002	97.989998	97.989998	10580000
1971-06-28	97.989998	98.480003	97.019997	97.739998	97.739998	9810000
1971-06-29	97.739998	99.389999	97.610001	98.82	98.82	14460000
1971-06-30	98.82	100.290001	98.68	98.699997	98.699997	15410000
1971-07-01	99.160004	100.650002	99.160004	99.779999	99.779999	13090000
1971-07-02	99.779999	100.309998	99.089996	99.779999	99.779999	9960000
1971-07-06	99.779999	100.349998	99.099998	99.760002	99.760002	10440000
1971-07-07	99.760002	100.830002	99.25	100.040001	100.040001	14520000
1971-07-08	100.040001	101.029999	99.589996	100.339996	100.339996	13920000
1971-07-09	100.339996	101.330002	99.860001	100.690002	100.690002	12640000
1971-07-12	100.690002	101.519997	100.190002	100.82	100.82	12020000
1971-07-13	100.82	101.059998	99.07	99.5	99.5	13540000
1971-07-14	99.5	99.830002	98.230003	99.220001	99.220001	14360000
1971-07-15	99.220001	100.480003	98.760002	99.279999	99.279999	13080000
1971-07-16	99.279999	100.349998	98.639999	99.110001	99.110001	13870000
1971-07-19	99.110001	99.57	98.110001	98.93	98.93	11430000
1971-07-20	98.93	100.010002	98.599998	99.32	99.32	12540000
1971-07-21	99.32	100	98.739998	99.279999	99.279999	11920000
1971-07-22	99.279999	99.82	98.5	99.110001	99.110001	12570000
1971-07-23	99.110001	99.599998	98.260002	98.940002	98.940002	12370000
1971-07-26	98.940002	99.470001	96.669998	98.139999	98.139999	9930000
1971-07-27	98.139999	98.989998	97.419998	97.779999	97.779999	11560000
1971-07-28	97.779999	98.150002	96.510002	97.07	97.07	13940000
1971-07-29	97.07	97.220001	95.370003	96.019997	96.019997	14570000
1971-07-30	96.019997	96.779999	95.080002	95.580002	95.580002	12970000
1971-08-02	95.580002	96.760002	95.220001	95.959999	95.959999	11870000
1971-08-03	95.959999	96.110001	94.059998	94.510002	94.510002	13490000
1971-08-04	94.510002	95.339996	93.349998	93.889999	93.889999	15410000
1971-08-05	93.889999	94.889999	93.330002	94.089996	94.089996	12100000
1971-08-06	94.089996	94.910004	93.629997	94.25	94.25	9490000
1971-08-09	94.25	94.550003	93.169998	93.529999	93.529999	8110000
1971-08-10	93.529999	94.129997	92.809998	93.540001	93.540001	9460000
1971-08-11	93.540001	95.059998	93.349998	94.660004	94.660004	11370000
1971-08-12	94.809998	96.5	94.809998	96	96	15910000
1971-08-13	96	96.529999	95.190002	95.690002	95.690002	9960000
1971-08-16	97.900002	100.959999	97.900002	98.760002	98.760002	31730000
1971-08-17	98.760002	101	98.489998	99.989998	99.989998	26790000
1971-08-18	99.989998	100.190002	98.059998	98.599998	98.599998	20680000
1971-08-19	98.599998	99.07	97.349998	98.160004	98.160004	14190000
1971-08-20	98.160004	98.940002	97.519997	98.330002	98.330002	11890000
1971-08-23	98.330002	99.959999	98.089996	99.25	99.25	13040000
1971-08-24	99.25	101.019997	99.150002	100.400002	100.400002	18700000
1971-08-25	100.400002	101.510002	99.769997	100.410004	100.410004	18280000
1971-08-26	100.410004	101.120003	99.400002	100.239998	100.239998	13990000
1971-08-27	100.239998	101.220001	99.760002	100.480003	100.480003	12490000
1971-08-30	100.480003	100.889999	99.169998	99.519997	99.519997	11140000
1971-08-31	99.519997	99.760002	98.32	99.029999	99.029999	10430000
1971-09-01	99.029999	99.839996	98.5	99.07	99.07	10770000
1971-09-02	99.07	99.800003	98.519997	99.290001	99.290001	10690000
1971-09-03	99.290001	100.93	99.099998	100.690002	100.690002	14040000
1971-09-07	100.690002	102.25	100.43	101.150002	101.150002	17080000
1971-09-08	101.150002	101.940002	100.519997	101.339996	101.339996	14230000
1971-09-09	101.339996	101.879997	100.379997	100.800003	100.800003	15790000
1971-09-10	100.800003	101.010002	99.690002	100.419998	100.419998	11380000
1971-09-13	100.419998	100.839996	99.489998	100.07	100.07	10000000
1971-09-14	100.07	100.349998	98.989998	99.339996	99.339996	11410000
1971-09-15	99.339996	100.239998	98.790001	99.769997	99.769997	11080000
1971-09-16	99.769997	100.349998	99.07	99.660004	99.660004	10550000
1971-09-17	99.660004	100.519997	99.260002	99.959999	99.959999	11020000
1971-09-20	99.959999	100.400002	99.139999	99.68	99.68	9540000
1971-09-21	99.68	100.080002	98.709999	99.339996	99.339996	10640000
1971-09-22	99.339996	99.720001	98.150002	98.470001	98.470001	14250000
1971-09-23	98.470001	99.120003	97.610001	98.379997	98.379997	13250000
1971-09-24	98.379997	99.349998	97.779999	98.150002	98.150002	13460000
1971-09-27	98.150002	98.410004	96.970001	97.620003	97.620003	10220000
1971-09-28	97.620003	98.550003	97.120003	97.879997	97.879997	11250000
1971-09-29	97.879997	98.510002	97.290001	97.900002	97.900002	8580000
1971-09-30	97.900002	98.970001	97.480003	98.339996	98.339996	13490000
1971-10-01	98.339996	99.489998	97.959999	98.93	98.93	13400000
1971-10-04	98.93	100.040001	98.620003	99.209999	99.209999	14570000
1971-10-05	99.209999	99.779999	98.339996	99.110001	99.110001	12360000
1971-10-06	99.110001	100.129997	98.489998	99.82	99.82	15630000
1971-10-07	99.82	100.959999	99.419998	100.019997	100.019997	17780000
1971-10-08	100.019997	100.300003	98.870003	99.360001	99.360001	13870000
1971-10-11	99.360001	99.620003	98.580002	99.209999	99.209999	7800000
1971-10-12	99.209999	100.199997	98.620003	99.57	99.57	14340000
1971-10-13	99.57	100.080002	98.610001	99.029999	99.029999	13540000
1971-10-14	99.029999	99.25	97.739998	98.129997	98.129997	12870000
1971-10-15	98.129997	98.449997	97.029999	97.790001	97.790001	13120000
1971-10-18	97.790001	98.330002	96.980003	97.349998	97.349998	10420000
1971-10-19	97.349998	97.660004	96.050003	97	97	13040000
1971-10-20	97	97.449997	95.230003	95.650002	95.650002	16340000
1971-10-21	95.650002	96.330002	94.589996	95.599998	95.599998	14990000
1971-10-22	95.599998	96.830002	94.970001	95.57	95.57	14560000
1971-10-25	95.57	95.760002	94.57	95.099998	95.099998	7340000
1971-10-26	95.019997	95.019997	94.379997	94.739998	94.739998	13390000
1971-10-27	94.739998	94.989998	93.389999	93.790001	93.790001	13480000
1971-10-28	93.790001	94.75	92.959999	93.959999	93.959999	15530000
1971-10-29	93.959999	94.709999	93.279999	94.230003	94.230003	11710000
1971-11-01	94.230003	94.43	92.480003	92.800003	92.800003	10960000
1971-11-02	92.800003	93.730003	91.839996	93.18	93.18	13330000
1971-11-03	93.269997	95.309998	93.269997	94.910004	94.910004	14590000
1971-11-04	94.910004	96.080002	94.370003	94.790001	94.790001	15750000
1971-11-05	94.790001	95.010002	93.639999	94.459999	94.459999	10780000
1971-11-08	94.459999	94.970001	93.779999	94.389999	94.389999	8520000
1971-11-09	94.389999	95.309998	93.940002	94.459999	94.459999	12080000
1971-11-10	94.459999	94.839996	93.099998	93.410004	93.410004	13410000
1971-11-11	93.410004	93.540001	91.639999	92.120003	92.120003	13310000
1971-11-12	92.120003	92.900002	90.93	92.120003	92.120003	14540000
1971-11-15	92.120003	92.690002	91.379997	91.809998	91.809998	9370000
1971-11-16	91.809998	93.150002	91.209999	92.709999	92.709999	13300000
1971-11-17	92.709999	93.349998	91.800003	92.849998	92.849998	12840000
1971-11-18	92.849998	93.620003	91.879997	92.129997	92.129997	13010000
1971-11-19	92.129997	92.379997	90.949997	91.610001	91.610001	12420000
1971-11-22	91.610001	92.120003	90.510002	90.790001	90.790001	11390000
1971-11-23	90.790001	91.099998	89.339996	90.160004	90.160004	16840000
1971-11-24	90.160004	91.139999	89.730003	90.330002	90.330002	11870000
1971-11-26	90.330002	92.190002	90.269997	91.940002	91.940002	10870000
1971-11-29	92.040001	94.900002	92.040001	93.410004	93.410004	18910000
1971-11-30	93.410004	94.43	92.510002	93.989998	93.989998	18320000
1971-12-01	93.989998	96.120003	93.949997	95.440002	95.440002	21040000
1971-12-02	95.440002	96.589996	94.730003	95.839996	95.839996	17780000
1971-12-03	95.839996	97.57	95.360001	97.059998	97.059998	16760000
1971-12-06	97.059998	98.169998	96.07	96.510002	96.510002	17480000
1971-12-07	96.510002	97.349998	95.400002	96.870003	96.870003	15250000
1971-12-08	96.870003	97.650002	96.080002	96.919998	96.919998	16650000
1971-12-09	96.959999	96.959999	96.959999	96.959999	96.959999	14710000
1971-12-10	97.690002	97.690002	97.690002	97.690002	97.690002	17510000
1971-12-13	97.970001	97.970001	97.970001	97.970001	97.970001	17020000
1971-12-14	97.669998	97.669998	97.669998	97.669998	97.669998	16070000
1971-12-15	98.540001	98.540001	98.540001	98.540001	98.540001	16890000
1971-12-16	99.739998	99.739998	99.739998	99.739998	99.739998	21070000
1971-12-17	100.260002	100.260002	100.260002	100.260002	100.260002	18270000
1971-12-20	101.550003	101.550003	101.550003	101.550003	101.550003	23810000
1971-12-21	101.800003	101.800003	101.800003	101.800003	101.800003	20460000
1971-12-22	101.18	101.18	101.18	101.18	101.18	18930000
1971-12-23	100.739998	100.739998	100.739998	100.739998	100.739998	16000000
1971-12-27	100.949997	100.949997	100.949997	100.949997	100.949997	11890000
1971-12-28	101.949997	101.949997	101.949997	101.949997	101.949997	15090000
1971-12-29	102.209999	102.209999	102.209999	102.209999	102.209999	17150000
1971-12-30	101.779999	101.779999	101.779999	101.779999	101.779999	13810000
1971-12-31	102.089996	102.089996	102.089996	102.089996	102.089996	14040000
1972-01-03	102.089996	102.849998	101.190002	101.669998	101.669998	12570000
1972-01-04	101.669998	102.589996	100.870003	102.089996	102.089996	15190000
1972-01-05	102.089996	103.690002	101.900002	103.059998	103.059998	21350000
1972-01-06	103.059998	104.199997	102.660004	103.510002	103.510002	21100000
1972-01-07	103.510002	104.290001	102.379997	103.470001	103.470001	17140000
1972-01-10	103.470001	103.970001	102.440002	103.32	103.32	15320000
1972-01-11	103.32	104.300003	102.849998	103.650002	103.650002	17970000
1972-01-12	103.650002	104.660004	103.050003	103.589996	103.589996	20970000
1972-01-13	103.589996	103.800003	102.290001	102.989998	102.989998	16410000
1972-01-14	102.989998	103.889999	102.410004	103.389999	103.389999	14960000
1972-01-17	103.389999	104.239998	102.800003	103.699997	103.699997	15860000
1972-01-18	103.699997	104.849998	103.349998	104.050003	104.050003	21070000
1972-01-19	104.050003	104.610001	102.830002	103.879997	103.879997	18800000
1972-01-20	103.879997	105	103.32	103.879997	103.879997	20210000
1972-01-21	103.879997	104.400002	102.75	103.650002	103.650002	18810000
1972-01-24	103.650002	104.029999	102.199997	102.57	102.57	15640000
1972-01-25	102.57	103.589996	101.629997	102.699997	102.699997	17570000
1972-01-26	102.699997	103.309998	101.809998	102.5	102.5	14940000
1972-01-27	102.5	103.93	102.199997	103.5	103.5	20360000
1972-01-28	103.5	104.980003	103.220001	104.160004	104.160004	25000000
1972-01-31	104.160004	104.879997	103.300003	103.940002	103.940002	18250000
1972-02-01	103.940002	104.57	103.099998	104.010002	104.010002	19600000
1972-02-02	104.010002	105.410004	103.5	104.68	104.68	24070000
1972-02-03	104.68	105.43	103.849998	104.639999	104.639999	19880000
1972-02-04	104.639999	105.480003	104.050003	104.860001	104.860001	17890000
1972-02-07	104.860001	105.459999	103.970001	104.540001	104.540001	16930000
1972-02-08	104.540001	105.220001	103.900002	104.739998	104.739998	17390000
1972-02-09	104.739998	106.029999	104.360001	105.550003	105.550003	19850000
1972-02-10	105.550003	106.690002	104.970001	105.589996	105.589996	23460000
1972-02-11	105.589996	105.910004	104.449997	105.080002	105.080002	17850000
1972-02-14	105.080002	105.529999	104.029999	104.589996	104.589996	15840000
1972-02-15	104.589996	105.589996	104.099998	105.029999	105.029999	17770000
1972-02-16	105.029999	106.25	104.650002	105.620003	105.620003	20670000
1972-02-17	105.620003	106.650002	104.959999	105.589996	105.589996	22330000
1972-02-18	105.589996	106.010002	104.470001	105.279999	105.279999	16590000
1972-02-22	105.279999	106.18	104.650002	105.290001	105.290001	16670000
1972-02-23	105.290001	106.18	104.720001	105.379997	105.379997	16770000
1972-02-24	105.379997	106.239998	104.760002	105.449997	105.449997	16000000
1972-02-25	105.449997	106.730003	105.040001	106.18	106.18	18180000
1972-02-28	106.18	107.040001	105.370003	106.190002	106.190002	18200000
1972-02-29	106.190002	107.160004	105.449997	106.57	106.57	20320000
1972-03-01	106.57	108.129997	106.209999	107.349998	107.349998	23670000
1972-03-02	107.349998	108.389999	106.629997	107.32	107.32	22200000
1972-03-03	107.32	108.510002	106.779999	107.940002	107.940002	20420000
1972-03-06	107.940002	109.400002	107.639999	108.769997	108.769997	21000000
1972-03-07	108.769997	109.720001	108.019997	108.870003	108.870003	22640000
1972-03-08	108.870003	109.68	108.040001	108.959999	108.959999	21290000
1972-03-09	108.959999	109.75	108.190002	108.940002	108.940002	21460000
1972-03-10	108.940002	109.370003	107.769997	108.379997	108.379997	19690000
1972-03-13	108.379997	108.519997	106.709999	107.330002	107.330002	16730000
1972-03-14	107.330002	108.199997	106.709999	107.610001	107.610001	22370000
1972-03-15	107.610001	108.550003	107.089996	107.75	107.75	19460000
1972-03-16	107.75	108.220001	106.550003	107.5	107.5	16700000
1972-03-17	107.5	108.610001	106.889999	107.919998	107.919998	16040000
1972-03-20	107.919998	108.809998	107.18	107.589996	107.589996	16420000
1972-03-21	107.589996	107.68	105.860001	106.690002	106.690002	18610000
1972-03-22	106.690002	107.519997	106	106.839996	106.839996	15400000
1972-03-23	106.839996	108.330002	106.669998	107.75	107.75	18380000
1972-03-24	107.75	108.360001	106.949997	107.519997	107.519997	15390000
1972-03-27	107.519997	108	106.529999	107.300003	107.300003	12180000
1972-03-28	107.300003	108.080002	106.220001	107.169998	107.169998	15380000
1972-03-29	107.169998	107.410004	105.980003	106.489998	106.489998	13860000
1972-03-30	106.489998	107.669998	106.07	107.199997	107.199997	14360000
1972-04-03	107.199997	108.260002	106.75	107.480003	107.480003	14990000
1972-04-04	107.480003	108.620003	106.769997	108.120003	108.120003	18110000
1972-04-05	108.120003	109.639999	107.959999	109	109	22960000
1972-04-06	109	110.290001	108.529999	109.529999	109.529999	22830000
1972-04-07	109.529999	110.150002	108.529999	109.620003	109.620003	19900000
1972-04-10	109.620003	110.540001	108.889999	109.449997	109.449997	19470000
1972-04-11	109.449997	110.379997	108.760002	109.760002	109.760002	19930000
1972-04-12	109.760002	111.110001	109.360001	110.18	110.18	24690000
1972-04-13	110.18	110.790001	109.370003	109.910004	109.910004	17990000
1972-04-14	109.910004	110.559998	109.07	109.839996	109.839996	17460000
1972-04-17	109.839996	110.220001	108.769997	109.510002	109.510002	15390000
1972-04-18	109.510002	110.639999	109.019997	109.769997	109.769997	19410000
1972-04-19	109.769997	110.349998	108.709999	109.199997	109.199997	19180000
1972-04-20	109.199997	109.690002	108.080002	109.040001	109.040001	18190000
1972-04-21	109.040001	109.919998	108.300003	108.889999	108.889999	18200000
1972-04-24	108.889999	109.190002	107.620003	108.190002	108.190002	14650000
1972-04-25	108.190002	108.290001	106.699997	107.120003	107.120003	17030000
1972-04-26	107.120003	107.889999	106.18	106.889999	106.889999	17710000
1972-04-27	106.889999	107.889999	106.419998	107.050003	107.050003	15740000
1972-04-28	107.050003	108.279999	106.699997	107.669998	107.669998	14160000
1972-05-01	107.669998	108	106.300003	106.690002	106.690002	12880000
1972-05-02	106.690002	107.370003	105.550003	106.080002	106.080002	15370000
1972-05-03	106.080002	107.239998	105.440002	105.989998	105.989998	15900000
1972-05-04	105.989998	106.809998	105.139999	106.25	106.25	14790000
1972-05-05	106.25	107.330002	105.699997	106.629997	106.629997	13210000
1972-05-08	106.629997	106.809998	105.360001	106.139999	106.139999	11250000
1972-05-09	106.059998	106.059998	103.830002	104.739998	104.739998	19910000
1972-05-10	104.739998	106.099998	104.43	105.419998	105.419998	13870000
1972-05-11	105.419998	106.449997	104.900002	105.769997	105.769997	12900000
1972-05-12	105.769997	107.019997	105.489998	106.379997	106.379997	13990000
1972-05-15	106.379997	107.449997	106.059998	106.860001	106.860001	13600000
1972-05-16	106.860001	107.550003	106.129997	106.660004	106.660004	14070000
1972-05-17	106.660004	107.379997	106.019997	106.889999	106.889999	13600000
1972-05-18	106.889999	108.389999	106.720001	107.940002	107.940002	17370000
1972-05-19	107.940002	109.589996	107.739998	108.980003	108.980003	19580000
1972-05-22	108.980003	110.370003	108.790001	109.690002	109.690002	16030000
1972-05-23	109.690002	110.459999	108.910004	109.779999	109.779999	16410000
1972-05-24	109.779999	111.07	109.389999	110.309998	110.309998	17870000
1972-05-25	110.309998	111.199997	109.669998	110.459999	110.459999	16480000
1972-05-26	110.459999	111.309998	109.839996	110.660004	110.660004	15730000
1972-05-30	110.660004	111.480003	109.779999	110.349998	110.349998	15810000
1972-05-31	110.349998	110.519997	108.919998	109.529999	109.529999	15230000
1972-06-01	109.529999	110.349998	108.970001	109.690002	109.690002	14910000
1972-06-02	109.690002	110.510002	108.93	109.730003	109.730003	15400000
1972-06-05	109.730003	109.919998	108.279999	108.82	108.82	13450000
1972-06-06	108.82	109.32	107.709999	108.209999	108.209999	15980000
1972-06-07	108.209999	108.519997	106.910004	107.650002	107.650002	15220000
1972-06-08	107.650002	108.519997	106.900002	107.279999	107.279999	13820000
1972-06-09	107.279999	107.68	106.300003	106.860001	106.860001	12790000
1972-06-12	106.860001	107.919998	106.290001	107.010002	107.010002	13390000
1972-06-13	107.010002	108.029999	106.379997	107.550003	107.550003	15710000
1972-06-14	107.550003	109.150002	107.379997	108.389999	108.389999	18320000
1972-06-15	108.389999	109.519997	107.779999	108.440002	108.440002	16940000
1972-06-16	108.440002	108.940002	107.540001	108.360001	108.360001	13010000
1972-06-19	108.360001	108.779999	107.370003	108.110001	108.110001	11660000
1972-06-20	108.110001	109.120003	107.639999	108.559998	108.559998	14970000
1972-06-21	108.559998	109.660004	107.980003	108.790001	108.790001	15510000
1972-06-22	108.790001	109.260002	107.620003	108.68	108.68	13410000
1972-06-23	108.68	109.330002	107.690002	108.269997	108.269997	13940000
1972-06-26	108.230003	108.230003	106.68	107.480003	107.480003	12720000
1972-06-27	107.480003	108.290001	106.699997	107.370003	107.370003	13750000
1972-06-28	107.370003	107.870003	106.489998	107.019997	107.019997	12140000
1972-06-29	107.019997	107.470001	105.940002	106.82	106.82	14610000
1972-06-30	106.82	107.910004	106.400002	107.139999	107.139999	12860000
1972-07-03	107.139999	107.949997	106.720001	107.489998	107.489998	8140000
1972-07-05	107.489998	108.800003	107.139999	108.099998	108.099998	14710000
1972-07-06	108.279999	110.269997	108.279999	109.040001	109.040001	19520000
1972-07-07	109.040001	109.660004	108.160004	108.690002	108.690002	12900000
1972-07-10	108.690002	109.160004	107.620003	108.110001	108.110001	11700000
1972-07-11	108.110001	108.349998	106.870003	107.32	107.32	12830000
1972-07-12	107.32	108.150002	106.419998	106.889999	106.889999	16150000
1972-07-13	106.889999	107.300003	105.620003	106.279999	106.279999	14740000
1972-07-14	106.279999	107.580002	105.769997	106.800003	106.800003	13910000
1972-07-17	106.800003	107.370003	105.550003	105.879997	105.879997	13170000
1972-07-18	105.879997	106.400002	104.43	105.830002	105.830002	16820000
1972-07-19	105.830002	107.360001	105.470001	106.139999	106.139999	17880000
1972-07-20	106.139999	106.68	105.120003	105.809998	105.809998	15050000
1972-07-21	105.809998	107.050003	104.989998	106.660004	106.660004	14010000
1972-07-24	106.660004	108.669998	106.629997	107.919998	107.919998	18020000
1972-07-25	107.919998	108.879997	107.059998	107.599998	107.599998	17180000
1972-07-26	107.599998	108.419998	106.790001	107.529999	107.529999	14130000
1972-07-27	107.529999	108.309998	106.610001	107.279999	107.279999	13870000
1972-07-28	107.279999	108.029999	106.519997	107.379997	107.379997	13050000
1972-07-31	107.379997	108.059998	106.599998	107.389999	107.389999	11120000
1972-08-01	107.389999	108.849998	107.059998	108.400002	108.400002	15540000
1972-08-02	108.400002	109.849998	108.120003	109.290001	109.290001	17920000
1972-08-03	109.290001	110.879997	108.900002	110.139999	110.139999	19970000
1972-08-04	110.139999	111.120003	109.370003	110.43	110.43	15700000
1972-08-07	110.43	111.379997	109.690002	110.610001	110.610001	13220000
1972-08-08	110.610001	111.32	109.669998	110.690002	110.690002	14550000
1972-08-09	110.690002	111.57	109.980003	110.860001	110.860001	15730000
1972-08-10	110.860001	111.68	110.089996	111.050003	111.050003	15260000
1972-08-11	111.050003	112.400002	110.519997	111.949997	111.949997	16570000
1972-08-14	111.949997	113.449997	111.660004	112.550003	112.550003	18870000
1972-08-15	112.550003	113.040001	111.269997	112.059998	112.059998	16670000
1972-08-16	112.059998	112.800003	110.870003	111.660004	111.660004	14950000
1972-08-17	111.660004	112.410004	110.720001	111.339996	111.339996	14360000
1972-08-18	111.339996	112.529999	110.809998	111.760002	111.760002	16150000
1972-08-21	111.760002	112.739998	110.75	111.720001	111.720001	14290000
1972-08-22	111.720001	113.160004	111.279999	112.410004	112.410004	18560000
1972-08-23	112.410004	113.269997	111.300003	112.260002	112.260002	18670000
1972-08-24	112.260002	112.809998	110.620003	111.019997	111.019997	18280000
1972-08-25	111.019997	111.529999	109.779999	110.669998	110.669998	13840000
1972-08-28	110.669998	111.239998	109.709999	110.230003	110.230003	10720000
1972-08-29	110.230003	111.019997	109.260002	110.410004	110.410004	12300000
1972-08-30	110.410004	111.330002	109.900002	110.57	110.57	12470000
1972-08-31	110.57	111.519997	110.080002	111.089996	111.089996	12340000
1972-09-01	111.089996	112.120003	110.699997	111.510002	111.510002	11600000
1972-09-05	111.510002	112.080002	110.75	111.230003	111.230003	10630000
1972-09-06	111.230003	111.379997	110.040001	110.550003	110.550003	12010000
1972-09-07	110.550003	111.059998	109.709999	110.290001	110.290001	11090000
1972-09-08	110.290001	110.900002	109.669998	110.150002	110.150002	10980000
1972-09-11	110.150002	110.57	109.010002	109.510002	109.510002	10710000
1972-09-12	109.510002	109.839996	107.809998	108.470001	108.470001	13560000
1972-09-13	108.470001	109.360001	107.839996	108.900002	108.900002	13070000
1972-09-14	108.900002	109.639999	108.209999	108.93	108.93	12500000
1972-09-15	108.93	109.489998	108.099998	108.809998	108.809998	11690000
1972-09-18	108.809998	109.220001	107.860001	108.610001	108.610001	8880000
1972-09-19	108.610001	109.57	108.080002	108.550003	108.550003	13330000
1972-09-20	108.550003	109.120003	107.839996	108.599998	108.599998	11980000
1972-09-21	108.599998	109.129997	107.75	108.43	108.43	11940000
1972-09-22	108.43	109.199997	107.720001	108.519997	108.519997	12570000
1972-09-25	108.519997	109.089996	107.669998	108.050003	108.050003	10920000
1972-09-26	108.050003	108.970001	107.349998	108.120003	108.120003	13150000
1972-09-27	108.120003	109.919998	107.790001	109.660004	109.660004	14620000
1972-09-28	109.660004	110.75	108.75	110.349998	110.349998	14710000
1972-09-29	110.349998	110.550003	108.050003	110.550003	110.550003	16250000
1972-10-02	110.550003	110.980003	109.489998	110.160004	110.160004	12440000
1972-10-03	110.160004	110.900002	109.470001	110.300003	110.300003	13090000
1972-10-04	110.300003	111.349998	109.580002	110.089996	110.089996	16640000
1972-10-05	110.089996	110.519997	108.489998	108.889999	108.889999	17730000
1972-10-06	108.889999	110.489998	107.779999	109.620003	109.620003	16630000
1972-10-09	109.620003	110.440002	109.279999	109.900002	109.900002	7940000
1972-10-10	109.900002	111.110001	109.32	109.989998	109.989998	13310000
1972-10-11	109.989998	110.510002	108.769997	109.5	109.5	11900000
1972-10-12	109.5	109.690002	108.029999	108.599998	108.599998	13130000
1972-10-13	108.599998	108.879997	107.169998	107.919998	107.919998	12870000
1972-10-16	107.919998	108.400002	106.379997	106.769997	106.769997	10940000
1972-10-17	106.769997	108.040001	106.269997	107.5	107.5	13410000
1972-10-18	107.5	109.110001	107.360001	108.190002	108.190002	17290000
1972-10-19	108.190002	108.809998	107.400002	108.050003	108.050003	13850000
1972-10-20	108.050003	109.790001	107.589996	109.239998	109.239998	15740000
1972-10-23	109.510002	111.099998	109.510002	110.349998	110.349998	14190000
1972-10-24	110.349998	111.339996	109.379997	110.809998	110.809998	15240000
1972-10-25	110.809998	111.559998	109.959999	110.720001	110.720001	17430000
1972-10-26	110.720001	112.260002	110.260002	110.989998	110.989998	20790000
1972-10-27	110.989998	111.620003	109.989998	110.620003	110.620003	15470000
1972-10-30	110.620003	111.190002	109.660004	110.589996	110.589996	11820000
1972-10-31	110.589996	112.050003	110.400002	111.580002	111.580002	15450000
1972-11-01	111.580002	113.309998	111.32	112.669998	112.669998	21360000
1972-11-02	112.669998	113.809998	111.959999	113.230003	113.230003	20690000
1972-11-03	113.230003	114.809998	112.709999	114.220001	114.220001	22510000
1972-11-06	114.220001	115.169998	112.910004	113.980003	113.980003	21330000
1972-11-08	113.980003	115.230003	112.769997	113.349998	113.349998	24620000
1972-11-09	113.349998	114.110001	112.080002	113.5	113.5	17040000
1972-11-10	113.5	115.150002	112.849998	113.730003	113.730003	24360000
1972-11-13	113.730003	114.75	112.910004	113.900002	113.900002	17210000
1972-11-14	113.900002	115.410004	113.360001	114.949997	114.949997	20200000
1972-11-15	114.949997	116.07	113.870003	114.5	114.5	23270000
1972-11-16	114.5	115.57	113.730003	115.129997	115.129997	19580000
1972-11-17	115.129997	116.230003	114.440002	115.489998	115.489998	20220000
1972-11-20	115.489998	116.25	114.57	115.529999	115.529999	16680000
1972-11-21	115.529999	116.839996	115.040001	116.209999	116.209999	22110000
1972-11-22	116.209999	117.610001	115.669998	116.900002	116.900002	24510000
1972-11-24	116.900002	117.910004	116.190002	117.269997	117.269997	15760000
1972-11-27	117.269997	117.550003	115.660004	116.720001	116.720001	18190000
1972-11-28	116.720001	117.480003	115.779999	116.470001	116.470001	19210000
1972-11-29	116.470001	117.139999	115.559998	116.519997	116.519997	17380000
1972-11-30	116.519997	117.389999	115.739998	116.669998	116.669998	19340000
1972-12-01	116.669998	118.18	116.290001	117.379997	117.379997	22570000
1972-12-04	117.379997	118.540001	116.989998	117.769997	117.769997	19730000
1972-12-05	117.769997	118.419998	116.889999	117.580002	117.580002	17800000
1972-12-06	117.580002	118.559998	116.900002	118.010002	118.010002	18610000
1972-12-07	118.010002	119.169998	117.57	118.599998	118.599998	19320000
1972-12-08	118.599998	119.540001	117.919998	118.860001	118.860001	18030000
1972-12-11	118.860001	119.779999	118.239998	119.120003	119.120003	17230000
1972-12-12	119.120003	119.790001	118.089996	118.660004	118.660004	17040000
1972-12-13	118.660004	119.230003	117.769997	118.559998	118.559998	16540000
1972-12-14	118.559998	119.190002	117.629997	118.239998	118.239998	17930000
1972-12-15	118.239998	119.25	117.370003	118.260002	118.260002	18300000
1972-12-18	117.879997	117.879997	115.889999	116.900002	116.900002	17540000
1972-12-19	116.900002	117.370003	115.690002	116.339996	116.339996	17000000
1972-12-20	116.339996	117.129997	115.379997	115.949997	115.949997	18490000
1972-12-21	115.949997	116.599998	114.629997	115.110001	115.110001	18290000
1972-12-22	115.110001	116.400002	114.779999	115.830002	115.830002	12540000
1972-12-26	115.830002	116.870003	115.540001	116.300003	116.300003	11120000
1972-12-27	116.300003	117.550003	115.889999	116.93	116.93	19100000
1972-12-29	116.93	118.769997	116.699997	118.050003	118.050003	27550000
1973-01-02	118.059998	119.900002	118.059998	119.099998	119.099998	17090000
1973-01-03	119.099998	120.449997	118.690002	119.57	119.57	20620000
1973-01-04	119.57	120.169998	118.120003	119.400002	119.400002	20230000
1973-01-05	119.400002	120.709999	118.879997	119.870003	119.870003	19330000
1973-01-08	119.870003	120.550003	119.040001	119.849998	119.849998	16840000
1973-01-09	119.849998	120.400002	118.889999	119.730003	119.730003	16830000
1973-01-10	119.730003	120.440002	118.779999	119.43	119.43	20880000
1973-01-11	119.43	121.739998	119.010002	120.239998	120.239998	25050000
1973-01-12	120.239998	121.269997	118.690002	119.300003	119.300003	22230000
1973-01-15	119.300003	120.82	118.040001	118.440002	118.440002	21520000
1973-01-16	118.440002	119.169998	117.040001	118.139999	118.139999	19170000
1973-01-17	118.139999	119.349998	117.610001	118.68	118.68	17680000
1973-01-18	118.68	119.93	118.150002	118.849998	118.849998	17810000
1973-01-19	118.849998	119.449997	117.459999	118.779999	118.779999	17020000
1973-01-22	118.779999	119.629997	117.720001	118.209999	118.209999	15570000
1973-01-23	118.209999	119	116.839996	118.220001	118.220001	19060000
1973-01-24	118.220001	119.040001	116.089996	116.730003	116.730003	20870000
1973-01-26	116.730003	117.290001	114.970001	116.449997	116.449997	21130000
1973-01-29	116.449997	117.18	115.129997	116.010002	116.010002	14680000
1973-01-30	116.010002	117.110001	115.260002	115.830002	115.830002	15270000
1973-01-31	115.830002	116.839996	115.050003	116.029999	116.029999	14870000
1973-02-01	116.029999	117.010002	114.260002	114.760002	114.760002	20670000
1973-02-02	114.760002	115.400002	113.449997	114.349998	114.349998	17470000
1973-02-05	114.349998	115.150002	113.620003	114.230003	114.230003	14580000
1973-02-06	114.230003	115.330002	113.449997	114.449997	114.449997	15720000
1973-02-07	114.449997	115.480003	113.239998	113.660004	113.660004	17960000
1973-02-08	113.660004	114.050003	111.849998	113.160004	113.160004	18440000
1973-02-09	113.160004	115.199997	113.080002	114.68	114.68	19260000
1973-02-12	114.690002	116.660004	114.690002	116.059998	116.059998	16130000
1973-02-13	116.089996	118.980003	116.089996	116.779999	116.779999	25320000
1973-02-14	116.779999	116.919998	114.519997	115.099998	115.099998	16520000
1973-02-15	115.099998	115.68	113.699997	114.449997	114.449997	13940000
1973-02-16	114.449997	115.470001	113.730003	114.980003	114.980003	13320000
1973-02-20	114.980003	116.260002	114.57	115.400002	115.400002	14020000
1973-02-21	115.400002	116.010002	114.129997	114.690002	114.690002	14880000
1973-02-22	114.690002	115.199997	113.440002	114.440002	114.440002	14570000
1973-02-23	114.440002	114.669998	112.769997	113.160004	113.160004	15450000
1973-02-26	113.160004	113.260002	111.150002	112.190002	112.190002	15860000
1973-02-27	112.190002	112.900002	110.5	110.900002	110.900002	16130000
1973-02-28	110.900002	112.209999	109.800003	111.68	111.68	17950000
1973-03-01	111.68	112.980003	110.68	111.050003	111.050003	18210000
1973-03-02	111.050003	112.620003	109.449997	112.279999	112.279999	17710000
1973-03-05	112.279999	113.43	111.330002	112.68	112.68	13720000
1973-03-06	112.68	114.709999	112.57	114.099998	114.099998	17710000
1973-03-07	114.099998	115.120003	112.830002	114.449997	114.449997	19310000
1973-03-08	114.449997	115.230003	113.57	114.230003	114.230003	15100000
1973-03-09	114.230003	114.550003	112.93	113.790001	113.790001	14070000
1973-03-12	113.790001	114.800003	113.25	113.860001	113.860001	13810000
1973-03-13	113.860001	115.050003	113.32	114.480003	114.480003	14210000
1973-03-14	114.480003	115.610001	113.970001	114.980003	114.980003	14460000
1973-03-15	114.980003	115.470001	113.769997	114.120003	114.120003	14450000
1973-03-16	114.120003	114.620003	112.839996	113.540001	113.540001	15130000
1973-03-19	113.5	113.5	111.650002	112.169998	112.169998	12460000
1973-03-20	112.169998	112.68	111.019997	111.949997	111.949997	13250000
1973-03-21	111.949997	112.809998	110.169998	110.489998	110.489998	16080000
1973-03-22	110.389999	110.389999	108.190002	108.839996	108.839996	17130000
1973-03-23	108.839996	109.970001	107.410004	108.879997	108.879997	18470000
1973-03-26	108.879997	110.400002	108.290001	109.839996	109.839996	14980000
1973-03-27	109.949997	112.07	109.949997	111.559998	111.559998	17500000
1973-03-28	111.559998	112.470001	110.540001	111.620003	111.620003	15850000
1973-03-29	111.620003	113.220001	111.07	112.709999	112.709999	16050000
1973-03-30	112.709999	112.870003	110.889999	111.519997	111.519997	13740000
1973-04-02	111.519997	111.699997	109.68	110.18	110.18	10640000
1973-04-03	110.18	110.349998	108.470001	109.239998	109.239998	12910000
1973-04-04	109.239998	109.959999	108.099998	108.769997	108.769997	11890000
1973-04-05	108.769997	109.150002	107.440002	108.519997	108.519997	12750000
1973-04-06	108.519997	110.040001	108.220001	109.279999	109.279999	13890000
1973-04-09	109.279999	111.239998	108.739998	110.860001	110.860001	13740000
1973-04-10	110.919998	112.849998	110.919998	112.209999	112.209999	16770000
1973-04-11	112.209999	113.269997	111.209999	112.68	112.68	14890000
1973-04-12	112.68	113.650002	111.830002	112.580002	112.580002	16360000
1973-04-13	112.580002	112.910004	111.230003	112.080002	112.080002	14390000
1973-04-16	112.080002	112.610001	110.910004	111.440002	111.440002	11350000
1973-04-17	111.440002	111.809998	110.190002	110.940002	110.940002	12830000
1973-04-18	110.940002	112.029999	109.989998	111.540001	111.540001	13890000
1973-04-19	111.540001	112.93	111.059998	112.169998	112.169998	14560000
1973-04-23	112.169998	112.660004	110.910004	111.57	111.57	12580000
1973-04-24	111.57	111.889999	109.639999	109.989998	109.989998	13830000
1973-04-25	109.82	109.82	107.790001	108.339996	108.339996	15960000
1973-04-26	108.339996	109.660004	107.139999	108.889999	108.889999	16210000
1973-04-27	108.889999	109.279999	106.760002	107.230003	107.230003	13730000
1973-04-30	107.230003	107.900002	105.440002	106.970001	106.970001	14820000
1973-05-01	106.970001	108	105.339996	107.099998	107.099998	15380000
1973-05-02	107.099998	109.059998	106.949997	108.43	108.43	14380000
1973-05-03	108.43	110.639999	106.809998	110.220001	110.220001	17760000
1973-05-04	110.220001	111.989998	109.889999	111	111	19510000
1973-05-07	111	111.379997	109.68	110.529999	110.529999	12500000
1973-05-08	110.529999	111.720001	109.459999	111.25	111.25	13730000
1973-05-09	111.25	112.25	109.970001	110.440002	110.440002	16050000
1973-05-10	110.440002	110.860001	108.860001	109.540001	109.540001	13520000
1973-05-11	109.489998	109.489998	107.699997	108.169998	108.169998	12980000
1973-05-14	107.739998	107.739998	105.519997	105.900002	105.900002	13520000
1973-05-15	105.900002	107.160004	104.120003	106.57	106.57	18530000
1973-05-16	106.57	107.610001	105.489998	106.43	106.43	13800000
1973-05-17	106.43	106.82	105.150002	105.559998	105.559998	13060000
1973-05-18	105.410004	105.410004	103.18	103.860001	103.860001	17080000
1973-05-21	103.769997	103.769997	101.360001	102.730003	102.730003	20690000
1973-05-22	102.730003	105.040001	102.580002	103.580002	103.580002	18020000
1973-05-23	103.580002	105.099998	102.82	104.07	104.07	14950000
1973-05-24	104.07	107.440002	103.589996	107.139999	107.139999	17310000
1973-05-25	107.139999	108.860001	106.080002	107.940002	107.940002	19270000
1973-05-29	107.940002	108.580002	106.769997	107.510002	107.510002	11300000
1973-05-30	107.510002	107.639999	105.480003	105.910004	105.910004	11730000
1973-05-31	105.910004	106.300003	104.349998	104.949997	104.949997	12190000
1973-06-01	104.949997	105.040001	103.309998	103.93	103.93	10410000
1973-06-04	103.93	103.980003	102.330002	102.970001	102.970001	11230000
1973-06-05	102.970001	105.269997	102.610001	104.620003	104.620003	14080000
1973-06-06	104.620003	105.779999	103.599998	104.309998	104.309998	13080000
1973-06-07	104.309998	106.389999	104.190002	105.839996	105.839996	14160000
1973-06-08	105.839996	107.75	105.599998	107.029999	107.029999	14050000
1973-06-11	107.029999	107.790001	106.110001	106.699997	106.699997	9940000
1973-06-12	106.699997	108.779999	106.400002	108.290001	108.290001	13840000
1973-06-13	108.290001	109.519997	107.080002	107.599998	107.599998	15700000
1973-06-14	107.599998	108.269997	105.830002	106.400002	106.400002	13210000
1973-06-15	106.209999	106.209999	104.370003	105.099998	105.099998	11970000
1973-06-18	104.959999	104.959999	103.080002	103.599998	103.599998	11460000
1973-06-19	103.599998	104.959999	102.459999	103.989998	103.989998	12970000
1973-06-20	103.989998	105.129997	103.510002	104.440002	104.440002	10600000
1973-06-21	104.440002	104.769997	102.839996	103.209999	103.209999	11630000
1973-06-22	103.209999	105.660004	103.07	103.699997	103.699997	18470000
1973-06-25	103.639999	103.639999	101.709999	102.25	102.25	11670000
1973-06-26	102.25	103.779999	101.449997	103.300003	103.300003	14040000
1973-06-27	103.300003	104.230003	102.290001	103.620003	103.620003	12660000
1973-06-28	103.620003	105.169998	103.18	104.690002	104.690002	12760000
1973-06-29	104.690002	105.300003	103.68	104.260002	104.260002	10770000
1973-07-02	104.099998	104.099998	102.440002	102.900002	102.900002	9830000
1973-07-03	102.900002	103.019997	101.139999	101.870003	101.870003	10560000
1973-07-05	101.870003	102.480003	100.800003	101.779999	101.779999	10500000
1973-07-06	101.779999	102.220001	100.669998	101.279999	101.279999	9980000
1973-07-09	101.279999	102.449997	100.440002	102.139999	102.139999	11560000
1973-07-10	102.260002	104.199997	102.260002	103.519997	103.519997	15090000
1973-07-11	103.639999	106.209999	103.639999	105.800003	105.800003	18730000
1973-07-12	105.800003	106.620003	104.379997	105.5	105.5	16400000
1973-07-13	105.5	105.800003	103.660004	104.089996	104.089996	11390000
1973-07-16	104.089996	106.010002	103.419998	105.669998	105.669998	12920000
1973-07-17	105.669998	107.279999	104.989998	105.720001	105.720001	18750000
1973-07-18	105.720001	107.050003	104.730003	106.349998	106.349998	17020000
1973-07-19	106.349998	107.580002	105.059998	106.550003	106.550003	18650000
1973-07-20	106.550003	108.019997	105.949997	107.139999	107.139999	16300000
1973-07-23	107.139999	108.419998	106.540001	107.519997	107.519997	15580000
1973-07-24	107.519997	108.629997	106.309998	108.139999	108.139999	16280000
1973-07-25	108.139999	110.760002	107.919998	109.639999	109.639999	22220000
1973-07-26	109.639999	111.040001	108.510002	109.849998	109.849998	18410000
1973-07-27	109.849998	110.489998	108.699997	109.589996	109.589996	12910000
1973-07-30	109.589996	110.120003	108.239998	109.25	109.25	11170000
1973-07-31	109.25	110.089996	107.889999	108.220001	108.220001	13530000
1973-08-01	108.169998	108.169998	106.290001	106.830002	106.830002	13530000
1973-08-02	106.830002	107.379997	105.510002	106.669998	106.669998	16080000
1973-08-03	106.669998	107.169998	105.68	106.489998	106.489998	9940000
1973-08-06	106.489998	107.540001	105.449997	106.730003	106.730003	12320000
1973-08-07	106.730003	107.57	105.870003	106.550003	106.550003	13510000
1973-08-08	106.550003	106.730003	105.040001	105.550003	105.550003	12440000
1973-08-09	105.550003	106.650002	104.889999	105.610001	105.610001	12880000
1973-08-10	105.610001	106.029999	104.209999	104.769997	104.769997	10870000
1973-08-13	104.769997	104.830002	103.129997	103.709999	103.709999	11330000
1973-08-14	103.709999	104.290001	102.339996	102.709999	102.709999	11740000
1973-08-15	102.709999	103.790001	101.919998	103.010002	103.010002	12040000
1973-08-16	103.010002	103.970001	101.849998	102.290001	102.290001	12990000
1973-08-17	102.290001	102.980003	101.379997	102.309998	102.309998	11110000
1973-08-20	102.309998	102.540001	101.110001	101.610001	101.610001	8970000
1973-08-21	101.610001	102.099998	100.510002	100.889999	100.889999	11480000
1973-08-22	100.889999	101.389999	99.739998	100.529999	100.529999	10770000
1973-08-23	100.620003	102.5	100.620003	101.910004	101.910004	11390000
1973-08-24	101.910004	102.650002	100.879997	101.620003	101.620003	11200000
1973-08-27	101.620003	102.82	101.089996	102.419998	102.419998	9740000
1973-08-28	102.419998	103.660004	102.059998	103.019997	103.019997	11810000
1973-08-29	103.019997	104.919998	102.690002	104.029999	104.029999	15690000
1973-08-30	104.029999	104.839996	103.290001	103.879997	103.879997	12100000
1973-08-31	103.879997	104.720001	103.150002	104.25	104.25	10530000
1973-09-04	104.25	105.349998	103.599998	104.510002	104.510002	14210000
1973-09-05	104.510002	105.330002	103.599998	104.639999	104.639999	14580000
1973-09-06	104.639999	105.949997	104.050003	105.150002	105.150002	15670000
1973-09-07	105.150002	105.870003	104.040001	104.760002	104.760002	14930000
1973-09-10	104.760002	105.120003	103.330002	103.849998	103.849998	11620000
1973-09-11	103.849998	104.089996	102.129997	103.220001	103.220001	12690000
1973-09-12	103.220001	103.980003	102.150002	103.059998	103.059998	12040000
1973-09-13	103.059998	104.089996	102.370003	103.360001	103.360001	11670000
1973-09-14	103.360001	104.75	102.660004	104.440002	104.440002	13760000
1973-09-17	104.440002	105.410004	103.209999	104.150002	104.150002	15100000
1973-09-18	104.150002	104.620003	102.410004	103.769997	103.769997	16400000
1973-09-19	103.800003	106.43	103.800003	105.879997	105.879997	24570000
1973-09-20	105.879997	107.550003	105.32	106.760002	106.760002	25960000
1973-09-21	106.760002	108.019997	105.43	107.199997	107.199997	23760000
1973-09-24	107.199997	108.360001	106.209999	107.360001	107.360001	19490000
1973-09-25	107.360001	108.790001	106.5	108.050003	108.050003	21530000
1973-09-26	108.050003	109.610001	107.43	108.830002	108.830002	21130000
1973-09-27	108.830002	110.449997	108.019997	109.080002	109.080002	23660000
1973-09-28	109.080002	109.419998	107.480003	108.43	108.43	16300000
1973-10-01	108.43	108.980003	107.080002	108.209999	108.209999	15830000
1973-10-02	108.209999	109.459999	107.480003	108.790001	108.790001	20770000
1973-10-03	108.790001	109.949997	107.739998	108.779999	108.779999	22040000
1973-10-04	108.779999	109.529999	107.300003	108.410004	108.410004	19730000
1973-10-05	108.410004	110.459999	107.760002	109.849998	109.849998	18820000
1973-10-08	109.849998	110.93	108.019997	110.230003	110.230003	18990000
1973-10-09	110.230003	111.190002	109.050003	110.129997	110.129997	19440000
1973-10-10	110.129997	111.309998	108.510002	109.220001	109.220001	19010000
1973-10-11	109.220001	111.769997	108.959999	111.089996	111.089996	20740000
1973-10-12	111.089996	112.82	110.519997	111.440002	111.440002	22730000
1973-10-15	111.32	111.32	109.290001	110.050003	110.050003	16160000
1973-10-16	110.050003	110.800003	108.5	110.190002	110.190002	18780000
1973-10-17	110.190002	111.410004	109.190002	109.970001	109.970001	18600000
1973-10-18	109.970001	111.43	108.970001	110.010002	110.010002	19210000
1973-10-19	110.010002	111.559998	109.300003	110.220001	110.220001	17880000
1973-10-22	110.220001	110.559998	108.18	109.160004	109.160004	14290000
1973-10-23	109.160004	110.910004	107.400002	109.75	109.75	17230000
1973-10-24	109.75	110.980003	109.029999	110.269997	110.269997	15840000
1973-10-25	110.269997	111.330002	108.849998	110.5	110.5	15580000
1973-10-26	110.5	112.309998	110.080002	111.379997	111.379997	17800000
1973-10-29	111.379997	112.559998	110.519997	111.150002	111.150002	17960000
1973-10-30	111.150002	111.300003	108.949997	109.330002	109.330002	17580000
1973-10-31	109.330002	109.82	107.639999	108.290001	108.290001	17890000
1973-11-01	108.290001	109.199997	106.879997	107.690002	107.690002	16920000
1973-11-02	107.690002	108.349998	106.330002	107.07	107.07	16340000
1973-11-05	106.970001	106.970001	104.870003	105.519997	105.519997	17150000
1973-11-06	105.519997	107	104.519997	104.959999	104.959999	16430000
1973-11-07	104.959999	106.720001	104.529999	105.800003	105.800003	16570000
1973-11-08	106.099998	108.449997	106.099998	107.019997	107.019997	19650000
1973-11-09	107.019997	107.269997	104.769997	105.300003	105.300003	17320000
1973-11-12	105.300003	105.75	103.120003	104.440002	104.440002	19250000
1973-11-13	104.440002	105.419998	102.910004	104.360001	104.360001	20310000
1973-11-14	104.360001	105.25	101.870003	102.449997	102.449997	22710000
1973-11-15	102.449997	103.849998	100.690002	102.43	102.43	24530000
1973-11-16	102.43	105.410004	101.769997	103.879997	103.879997	22510000
1973-11-19	103.650002	103.650002	100.370003	100.709999	100.709999	16700000
1973-11-20	100.650002	100.650002	97.639999	98.660004	98.660004	23960000
1973-11-21	98.660004	101.330002	97.870003	99.760002	99.760002	24260000
1973-11-23	99.760002	100.489998	98.589996	99.440002	99.440002	11470000
1973-11-26	98.639999	98.639999	95.790001	96.580002	96.580002	19830000
1973-11-27	96.580002	97.699997	94.879997	95.699997	95.699997	19750000
1973-11-28	95.699997	98.400002	95.220001	97.650002	97.650002	19990000
1973-11-29	97.650002	98.720001	96.010002	97.309998	97.309998	18870000
1973-11-30	97.309998	97.550003	95.400002	95.959999	95.959999	15380000
1973-12-03	95.830002	95.830002	92.919998	93.900002	93.900002	17900000
1973-12-04	93.900002	95.230003	92.599998	93.589996	93.589996	19030000
1973-12-05	93.589996	93.93	91.550003	92.160004	92.160004	19180000
1973-12-06	92.160004	94.889999	91.68	94.419998	94.419998	23260000
1973-12-07	94.489998	97.580002	94.489998	96.510002	96.510002	23230000
1973-12-10	96.510002	98.580002	95.440002	97.949997	97.949997	18590000
1973-12-11	97.949997	99.089996	95.620003	96.040001	96.040001	20100000
1973-12-12	95.519997	95.519997	92.900002	93.57	93.57	18190000
1973-12-13	93.57	94.68	91.639999	92.379997	92.379997	18130000
1973-12-14	92.379997	94.529999	91.050003	93.290001	93.290001	20000000
1973-12-17	93.290001	94	91.870003	92.75	92.75	12930000
1973-12-18	92.75	95.410004	92.18	94.739998	94.739998	19490000
1973-12-19	94.739998	96.830002	93.809998	94.82	94.82	20670000
1973-12-20	94.82	96.260002	93.510002	94.550003	94.550003	17340000
1973-12-21	94.550003	95.110001	92.699997	93.540001	93.540001	18680000
1973-12-24	93.540001	93.769997	91.68	92.900002	92.900002	11540000
1973-12-26	93.870003	96.519997	93.870003	95.739998	95.739998	18620000
1973-12-27	96	98.529999	96	97.739998	97.739998	22720000
1973-12-28	97.739998	98.760002	96.410004	97.540001	97.540001	21310000
1973-12-31	97.540001	98.300003	95.949997	97.550003	97.550003	23470000
1974-01-02	97.550003	98.379997	96.25	97.68	97.68	12060000
1974-01-03	98.019997	100.940002	98.019997	99.800003	99.800003	24850000
1974-01-04	99.800003	100.699997	97.699997	98.900002	98.900002	21700000
1974-01-07	98.900002	99.309998	96.860001	98.07	98.07	19070000
1974-01-08	98.07	98.260002	95.580002	96.120003	96.120003	18080000
1974-01-09	95.400002	95.400002	92.629997	93.419998	93.419998	18070000
1974-01-10	93.419998	94.629997	91.620003	92.389999	92.389999	16120000
1974-01-11	92.389999	94.57	91.75	93.660004	93.660004	15140000
1974-01-14	93.660004	95.239998	92.349998	93.419998	93.419998	14610000
1974-01-15	93.419998	95.260002	92.839996	94.230003	94.230003	13250000
1974-01-16	94.230003	96.199997	93.779999	95.669998	95.669998	14930000
1974-01-17	95.669998	98.349998	95.669998	97.300003	97.300003	21040000
1974-01-18	97.300003	97.629997	95	95.559998	95.559998	16470000
1974-01-21	95.559998	95.959999	93.230003	95.400002	95.400002	15630000
1974-01-22	95.400002	97.410004	94.919998	96.550003	96.550003	17330000
1974-01-23	96.550003	98.110001	95.879997	97.07	97.07	16890000
1974-01-24	97.07	97.75	95.489998	96.82	96.82	15980000
1974-01-25	96.82	97.639999	95.68	96.629997	96.629997	14860000
1974-01-28	96.629997	97.32	95.370003	96.089996	96.089996	13410000
1974-01-29	96.089996	96.809998	94.970001	96.010002	96.010002	12850000
1974-01-30	96.019997	97.900002	96.019997	97.059998	97.059998	16790000
1974-01-31	97.059998	98.059998	96.110001	96.57	96.57	14020000
1974-02-01	96.57	96.629997	94.660004	95.32	95.32	12480000
1974-02-04	94.889999	94.889999	92.739998	93.290001	93.290001	14380000
1974-02-05	93.290001	94.169998	92.260002	93	93	12820000
1974-02-06	93	94.089996	92.370003	93.260002	93.260002	11610000
1974-02-07	93.260002	94.089996	92.43	93.300003	93.300003	11750000
1974-02-08	93.300003	93.790001	91.870003	92.330002	92.330002	12990000
1974-02-11	92.330002	92.540001	90.260002	90.660004	90.660004	12930000
1974-02-12	90.660004	91.599998	89.529999	90.940002	90.940002	12920000
1974-02-13	90.940002	92.129997	90.370003	90.980003	90.980003	10990000
1974-02-14	90.980003	91.889999	90.169998	90.949997	90.949997	12230000
1974-02-15	90.949997	92.980003	90.620003	92.269997	92.269997	12640000
1974-02-19	92.269997	94.440002	91.68	92.120003	92.120003	15940000
1974-02-20	92.120003	93.919998	91.339996	93.440002	93.440002	11670000
1974-02-21	93.440002	95.190002	93.199997	94.709999	94.709999	13930000
1974-02-22	94.709999	96.190002	94.080002	95.389999	95.389999	16360000
1974-02-25	95.389999	95.959999	94.239998	95.029999	95.029999	12900000
1974-02-26	95.029999	96.379997	94.199997	96	96	15860000
1974-02-27	96	97.43	95.489998	96.400002	96.400002	18730000
1974-02-28	96.400002	96.980003	95.199997	96.220001	96.220001	13680000
1974-03-01	96.220001	96.400002	94.809998	95.529999	95.529999	12880000
1974-03-04	95.529999	95.949997	94.190002	95.529999	95.529999	12270000
1974-03-05	95.980003	98.169998	95.980003	97.32	97.32	21980000
1974-03-06	97.32	98.57	96.540001	97.980003	97.980003	19140000
1974-03-07	97.980003	98.199997	96.370003	96.940002	96.940002	14500000
1974-03-08	96.940002	98.279999	95.769997	97.779999	97.779999	16210000
1974-03-11	97.779999	99.400002	96.379997	98.879997	98.879997	18470000
1974-03-12	98.879997	100.019997	97.970001	99.150002	99.150002	17250000
1974-03-13	99.150002	100.730003	98.720001	99.739998	99.739998	16820000
1974-03-14	99.739998	101.050003	98.800003	99.650002	99.650002	19770000
1974-03-15	99.650002	99.989998	98.220001	99.279999	99.279999	14500000
1974-03-18	99.279999	99.709999	97.620003	98.050003	98.050003	14010000
1974-03-19	98.050003	98.199997	96.629997	97.230003	97.230003	12800000
1974-03-20	97.230003	98.220001	96.669998	97.57	97.57	12960000
1974-03-21	97.57	98.589996	96.82	97.339996	97.339996	12950000
1974-03-22	97.339996	98.040001	96.349998	97.269997	97.269997	11930000
1974-03-25	97.269997	98.019997	95.690002	97.639999	97.639999	10540000
1974-03-26	97.639999	98.660004	97.110001	97.949997	97.949997	11840000
1974-03-27	97.949997	98.260002	96.32	96.589996	96.589996	11690000
1974-03-28	96.199997	96.199997	94.360001	94.82	94.82	14940000
1974-03-29	94.82	95.120003	93.440002	93.980003	93.980003	12150000
1974-04-01	93.980003	94.68	92.82	93.25	93.25	11470000
1974-04-02	93.25	94.150002	92.589996	93.349998	93.349998	12010000
1974-04-03	93.349998	94.699997	92.940002	94.330002	94.330002	11500000
1974-04-04	94.330002	95.139999	93.550003	94.330002	94.330002	11650000
1974-04-05	94.239998	94.239998	92.550003	93.010002	93.010002	11670000
1974-04-08	93	93	91.5	92.029999	92.029999	10740000
1974-04-09	92.029999	93.279999	91.610001	92.610001	92.610001	11330000
1974-04-10	92.610001	93.519997	91.889999	92.400002	92.400002	11160000
1974-04-11	92.400002	92.919998	91.550003	92.120003	92.120003	9970000
1974-04-15	92.120003	92.940002	91.489998	92.050003	92.050003	10130000
1974-04-16	92.050003	94.059998	92.050003	93.660004	93.660004	14530000
1974-04-17	93.660004	95.040001	93.120003	94.360001	94.360001	14020000
1974-04-18	94.360001	95.419998	93.75	94.779999	94.779999	12470000
1974-04-19	94.769997	94.769997	93.199997	93.75	93.75	10710000
1974-04-22	93.75	94.120003	92.709999	93.379997	93.379997	10520000
1974-04-23	93.379997	93.510002	91.529999	91.809998	91.809998	14110000
1974-04-24	91.809998	91.82	89.910004	90.300003	90.300003	16010000
1974-04-25	90.300003	90.529999	88.620003	89.57	89.57	15870000
1974-04-26	89.57	91.099998	89.059998	90.18	90.18	13250000
1974-04-29	90.18	90.779999	89.019997	90	90	10170000
1974-04-30	90	91.089996	89.379997	90.309998	90.309998	10980000
1974-05-01	90.309998	93.029999	89.82	92.220001	92.220001	15120000
1974-05-02	92.220001	93.589996	91.459999	92.089996	92.089996	13620000
1974-05-03	92.089996	92.269997	90.589996	91.290001	91.290001	11080000
1974-05-06	91.290001	91.599998	90.129997	91.120003	91.120003	9450000
1974-05-07	91.120003	92.360001	90.690002	91.459999	91.459999	10710000
1974-05-08	91.459999	92.339996	90.709999	91.639999	91.639999	11850000
1974-05-09	91.639999	93.489998	91.269997	92.959999	92.959999	14710000
1974-05-10	92.959999	93.57	91.029999	91.470001	91.470001	15270000
1974-05-13	91.470001	91.720001	89.910004	90.660004	90.660004	11290000
1974-05-14	90.660004	91.68	90.050003	90.690002	90.690002	10880000
1974-05-15	90.690002	91.220001	89.650002	90.449997	90.449997	11240000
1974-05-16	90.449997	91.309998	89.360001	89.720001	89.720001	12090000
1974-05-17	89.529999	89.529999	87.669998	88.209999	88.209999	13870000
1974-05-20	88.209999	89.089996	87.190002	87.860001	87.860001	10550000
1974-05-21	87.860001	88.980003	87.190002	87.910004	87.910004	12190000
1974-05-22	87.910004	88.790001	86.720001	87.089996	87.089996	15450000
1974-05-23	87.089996	87.980003	86.120003	87.290001	87.290001	14770000
1974-05-24	87.290001	89.269997	87.199997	88.580002	88.580002	13740000
1974-05-28	88.580002	89.370003	87.690002	88.370003	88.370003	10580000
1974-05-29	88.370003	88.839996	86.519997	86.889999	86.889999	12300000
1974-05-30	86.889999	88.089996	85.870003	87.43	87.43	13580000
1974-05-31	87.43	88.019997	86.190002	87.279999	87.279999	10810000
1974-06-03	87.279999	89.400002	86.779999	89.099998	89.099998	12490000
1974-06-04	89.099998	91.129997	89.089996	90.139999	90.139999	16040000
1974-06-05	90.139999	91.419998	89.040001	90.309998	90.309998	13680000
1974-06-06	90.309998	92.309998	89.709999	91.959999	91.959999	13360000
1974-06-07	91.959999	93.760002	91.739998	92.550003	92.550003	19020000
1974-06-10	92.550003	93.639999	91.529999	93.099998	93.099998	13540000
1974-06-11	93.099998	93.57	91.760002	92.279999	92.279999	12380000
1974-06-12	92.279999	92.610001	90.889999	92.059998	92.059998	11150000
1974-06-13	92.059998	93.330002	91.480003	92.339996	92.339996	11540000
1974-06-14	92.230003	92.230003	90.730003	91.300003	91.300003	10030000
1974-06-17	91.300003	91.339996	89.629997	90.040001	90.040001	9680000
1974-06-18	90.040001	90.529999	88.919998	89.449997	89.449997	10110000
1974-06-19	89.449997	89.800003	88.389999	88.839996	88.839996	10550000
1974-06-20	88.839996	89.349998	87.800003	88.209999	88.209999	11990000
1974-06-21	88.209999	88.309998	86.769997	87.459999	87.459999	11830000
1974-06-24	87.459999	88.379997	86.699997	87.690002	87.690002	9960000
1974-06-25	87.690002	89.480003	87.669998	88.980003	88.980003	11920000
1974-06-26	88.980003	89.120003	87.300003	87.610001	87.610001	11410000
1974-06-27	87.610001	87.610001	85.879997	86.309998	86.309998	12650000
1974-06-28	86.309998	86.779999	85.129997	86	86	12010000
1974-07-01	86	86.889999	85.32	86.019997	86.019997	10270000
1974-07-02	86.019997	86.260002	83.980003	84.300003	84.300003	13460000
1974-07-03	84.300003	85.150002	83.459999	84.25	84.25	13430000
1974-07-05	84.25	84.449997	83.169998	83.660004	83.660004	7400000
1974-07-08	83.129997	83.129997	80.480003	81.089996	81.089996	15510000
1974-07-09	81.089996	82.5	80.349998	81.480003	81.480003	15580000
1974-07-10	81.480003	82.220001	79.739998	79.989998	79.989998	13490000
1974-07-11	79.989998	81.080002	79.080002	79.889999	79.889999	14640000
1974-07-12	80.970001	83.650002	80.970001	83.150002	83.150002	17770000
1974-07-15	83.150002	84.889999	82.650002	83.779999	83.779999	13560000
1974-07-16	83.779999	83.849998	82.139999	82.809998	82.809998	9920000
1974-07-17	82.809998	84.129997	81.699997	83.699997	83.699997	11320000
1974-07-18	83.699997	85.389999	83.129997	83.779999	83.779999	13980000
1974-07-19	83.779999	84.669998	82.870003	83.540001	83.540001	11080000
1974-07-22	83.540001	84.440002	82.589996	83.809998	83.809998	9290000
1974-07-23	83.809998	85.629997	83.669998	84.650002	84.650002	12910000
1974-07-24	84.650002	85.639999	83.610001	84.989998	84.989998	12870000
1974-07-25	84.989998	85.669998	83.129997	83.980003	83.980003	13310000
1974-07-26	83.980003	84.169998	82	82.400002	82.400002	10420000
1974-07-29	82.019997	82.019997	80.220001	80.940002	80.940002	11560000
1974-07-30	80.940002	81.519997	79.580002	80.5	80.5	11360000
1974-07-31	80.5	80.82	78.959999	79.309998	79.309998	10960000
1974-08-01	79.309998	80.019997	77.970001	78.75	78.75	11470000
1974-08-02	78.75	79.389999	77.839996	78.589996	78.589996	10110000
1974-08-05	78.589996	80.309998	78.029999	79.290001	79.290001	11230000
1974-08-06	79.779999	82.650002	79.779999	80.519997	80.519997	15770000
1974-08-07	80.519997	82.93	80.129997	82.650002	82.650002	13380000
1974-08-08	82.650002	83.529999	80.860001	81.57	81.57	16060000
1974-08-09	81.57	81.879997	80.110001	80.860001	80.860001	10160000
1974-08-12	80.860001	81.260002	79.300003	79.75	79.75	7780000
1974-08-13	79.75	79.949997	77.830002	78.489998	78.489998	10140000
1974-08-14	76.730003	76.730003	76.730003	76.730003	76.730003	11750000
1974-08-15	76.730003	77.519997	75.190002	76.300003	76.300003	11130000
1974-08-16	76.300003	77.019997	75.290001	75.669998	75.669998	10510000
1974-08-19	75.650002	75.650002	73.779999	74.57	74.57	11670000
1974-08-20	74.57	76.110001	73.82	74.949997	74.949997	13820000
1974-08-21	74.949997	75.5	73.160004	73.510002	73.510002	11650000
1974-08-22	73.510002	74.050003	71.610001	72.800003	72.800003	15690000
1974-08-23	72.800003	73.709999	70.75	71.550003	71.550003	13590000
1974-08-26	71.550003	73.169998	70.419998	72.160004	72.160004	14630000
1974-08-27	72.160004	72.5	70.5	70.940002	70.940002	12970000
1974-08-28	70.940002	72.169998	70.129997	70.760002	70.760002	16670000
1974-08-29	70.760002	71.220001	69.370003	69.989998	69.989998	13690000
1974-08-30	70.220001	72.68	70.220001	72.150002	72.150002	16230000
1974-09-03	72.150002	73.010002	70.279999	70.519997	70.519997	12750000
1974-09-04	69.849998	69.849998	67.639999	68.690002	68.690002	16930000
1974-09-05	68.690002	71.300003	68.650002	70.870003	70.870003	14210000
1974-09-06	70.870003	72.419998	70.080002	71.419998	71.419998	15130000
1974-09-09	71.349998	71.349998	69.379997	69.720001	69.720001	11160000
1974-09-10	69.720001	70.470001	68.550003	69.239998	69.239998	11980000
1974-09-11	69.239998	70	68.220001	68.550003	68.550003	11820000
1974-09-12	68.540001	68.540001	66.220001	66.709999	66.709999	16920000
1974-09-13	66.709999	66.910004	64.739998	65.199997	65.199997	16070000
1974-09-16	65.199997	66.919998	64.150002	66.260002	66.260002	18370000
1974-09-17	66.449997	68.839996	66.449997	67.379997	67.379997	13730000
1974-09-18	67.379997	68.139999	65.919998	67.720001	67.720001	11760000
1974-09-19	68.360001	70.760002	68.360001	70.089996	70.089996	17000000
1974-09-20	70.089996	71.120003	68.620003	70.139999	70.139999	16250000
1974-09-23	70.139999	71.019997	68.790001	69.419998	69.419998	12130000
1974-09-24	69.029999	69.029999	67.419998	68.019997	68.019997	9840000
1974-09-25	68.019997	69.769997	66.860001	67.57	67.57	17620000
1974-09-26	67.400002	67.400002	65.790001	66.459999	66.459999	9060000
1974-09-27	66.459999	67.089996	64.580002	64.940002	64.940002	12320000
1974-09-30	64.849998	64.849998	62.52	63.540001	63.540001	15000000
1974-10-01	63.540001	64.370003	61.75	63.389999	63.389999	16890000
1974-10-02	63.389999	64.620003	62.740002	63.380001	63.380001	12230000
1974-10-03	63.380001	63.48	61.66	62.279999	62.279999	13150000
1974-10-04	62.279999	63.23	60.959999	62.34	62.34	15910000
1974-10-07	62.779999	65.400002	62.779999	64.949997	64.949997	15000000
1974-10-08	64.949997	66.07	63.950001	64.839996	64.839996	15460000
1974-10-09	64.839996	68.150002	63.740002	67.82	67.82	18820000
1974-10-10	68.300003	71.480003	68.300003	69.790001	69.790001	26360000
1974-10-11	69.790001	71.989998	68.800003	71.139999	71.139999	20090000
1974-10-14	71.169998	74.43	71.169998	72.739998	72.739998	19770000
1974-10-15	72.739998	73.349998	70.610001	71.440002	71.440002	17390000
1974-10-16	71.440002	71.980003	69.540001	70.330002	70.330002	14790000
1974-10-17	70.330002	72	69.410004	71.169998	71.169998	14470000
1974-10-18	71.199997	73.339996	71.199997	72.279999	72.279999	16460000
1974-10-21	72.279999	73.919998	71.239998	73.5	73.5	14500000
1974-10-22	73.5	75.089996	72.550003	73.129997	73.129997	18930000
1974-10-23	72.809998	72.809998	70.400002	71.029999	71.029999	14200000
1974-10-24	70.980003	70.980003	68.800003	70.220001	70.220001	14910000
1974-10-25	70.220001	71.589996	69.459999	70.120003	70.120003	12650000
1974-10-28	70.120003	70.669998	68.889999	70.089996	70.089996	10540000
1974-10-29	70.489998	73.190002	70.489998	72.830002	72.830002	15610000
1974-10-30	72.830002	75.449997	72.400002	74.309998	74.309998	20130000
1974-10-31	74.309998	75.900002	73.150002	73.900002	73.900002	18840000
1974-11-01	73.900002	74.849998	72.68	73.879997	73.879997	13470000
1974-11-04	73.800003	73.800003	71.93	73.080002	73.080002	12740000
1974-11-05	73.080002	75.360001	72.489998	75.110001	75.110001	15960000
1974-11-06	75.110001	77.410004	74.230003	74.75	74.75	23930000
1974-11-07	74.75	76.300003	73.849998	75.209999	75.209999	17150000
1974-11-08	75.209999	76	74.010002	74.910004	74.910004	15890000
1974-11-11	74.910004	75.699997	74.040001	75.150002	75.150002	13220000
1974-11-12	75.150002	75.589996	73.339996	73.669998	73.669998	15040000
1974-11-13	73.669998	74.25	72.32	73.349998	73.349998	16040000
1974-11-14	73.349998	74.540001	72.529999	73.059998	73.059998	13540000
1974-11-15	73.059998	73.269997	71.410004	71.910004	71.910004	12480000
1974-11-18	71.099998	71.099998	68.949997	69.269997	69.269997	15230000
1974-11-19	69.269997	69.709999	67.660004	68.199997	68.199997	15720000
1974-11-20	68.199997	69.25	67.360001	67.900002	67.900002	12430000
1974-11-21	67.900002	68.940002	66.849998	68.18	68.18	13820000
1974-11-22	68.239998	70	68.239998	68.900002	68.900002	13020000
1974-11-25	68.900002	69.68	67.790001	68.830002	68.830002	11300000
1974-11-26	68.830002	70.360001	68.190002	69.470001	69.470001	13600000
1974-11-27	69.470001	71.309998	69.169998	69.940002	69.940002	14810000
1974-11-29	69.940002	70.489998	69.18	69.970001	69.970001	7400000
1974-12-02	69.800003	69.800003	67.809998	68.110001	68.110001	11140000
1974-12-03	68.110001	68.129997	66.620003	67.169998	67.169998	13620000
1974-12-04	67.169998	68.32	66.610001	67.410004	67.410004	12580000
1974-12-05	67.410004	68	65.900002	66.129997	66.129997	12890000
1974-12-06	66.129997	66.199997	64.400002	65.010002	65.010002	15500000
1974-12-09	65.010002	66.290001	64.129997	65.599998	65.599998	14660000
1974-12-10	65.879997	68.169998	65.879997	67.279999	67.279999	15690000
1974-12-11	67.279999	69.029999	66.830002	67.669998	67.669998	15700000
1974-12-12	67.669998	68.610001	66.559998	67.449997	67.449997	15390000
1974-12-13	67.449997	68.150002	66.32	67.07	67.07	14000000
1974-12-16	67.07	67.739998	66.019997	66.459999	66.459999	15370000
1974-12-17	66.459999	67.919998	65.860001	67.580002	67.580002	16880000
1974-12-18	67.580002	69.010002	67.300003	67.900002	67.900002	18050000
1974-12-19	67.900002	68.620003	66.93	67.650002	67.650002	15900000
1974-12-20	67.650002	67.93	66.360001	66.910004	66.910004	15840000
1974-12-23	66.910004	67.18	65.339996	65.959999	65.959999	18040000
1974-12-24	65.959999	67.25	65.860001	66.879997	66.879997	9540000
1974-12-26	66.879997	68.190002	66.620003	67.440002	67.440002	11810000
1974-12-27	67.440002	67.989998	66.489998	67.139999	67.139999	13060000
1974-12-30	67.139999	67.650002	66.230003	67.160004	67.160004	18520000
1974-12-31	67.160004	69.040001	67.150002	68.559998	68.559998	20970000
1975-01-02	68.650002	70.919998	68.650002	70.230003	70.230003	14800000
1975-01-03	70.230003	71.639999	69.290001	70.709999	70.709999	15270000
1975-01-06	70.709999	72.239998	70.330002	71.07	71.07	17550000
1975-01-07	71.07	71.75	69.919998	71.019997	71.019997	14890000
1975-01-08	71.019997	71.529999	69.650002	70.040001	70.040001	15600000
1975-01-09	70.040001	71.419998	69.040001	71.169998	71.169998	16340000
1975-01-10	71.599998	73.75	71.599998	72.610001	72.610001	25890000
1975-01-13	72.610001	73.809998	71.830002	72.309998	72.309998	19780000
1975-01-14	72.309998	72.699997	71.019997	71.68	71.68	16610000
1975-01-15	71.68	72.769997	70.449997	72.139999	72.139999	16580000
1975-01-16	72.139999	72.93	71.260002	72.050003	72.050003	17110000
1975-01-17	72.050003	72.360001	70.559998	70.959999	70.959999	14260000
1975-01-20	70.959999	71.459999	69.800003	71.080002	71.080002	13450000
1975-01-21	71.080002	72.040001	70.25	70.699997	70.699997	14780000
1975-01-22	70.699997	71.970001	69.860001	71.739998	71.739998	15330000
1975-01-23	71.739998	73.110001	71.089996	72.07	72.07	17960000
1975-01-24	72.07	73.57	71.550003	72.980003	72.980003	20670000
1975-01-27	73.760002	76.029999	73.760002	75.370003	75.370003	32130000
1975-01-28	75.370003	77.589996	75.360001	76.029999	76.029999	31760000
1975-01-29	76.029999	78.029999	75.230003	77.260002	77.260002	27410000
1975-01-30	77.260002	78.690002	75.82	76.209999	76.209999	29740000
1975-01-31	76.209999	77.720001	75.410004	76.980003	76.980003	24640000
1975-02-03	76.980003	78.550003	76.360001	77.82	77.82	25400000
1975-02-04	77.82	78.370003	76	77.610001	77.610001	25040000
1975-02-05	77.610001	79.400002	76.809998	78.949997	78.949997	25830000
1975-02-06	78.949997	80.720001	78.089996	78.559998	78.559998	32020000
1975-02-07	78.559998	79.120003	77	78.629997	78.629997	19060000
1975-02-10	78.629997	79.400002	77.769997	78.360001	78.360001	16120000
1975-02-11	78.360001	79.07	77.379997	78.580002	78.580002	16470000
1975-02-12	78.580002	80.209999	77.940002	79.919998	79.919998	19790000
1975-02-13	79.980003	82.529999	79.980003	81.010002	81.010002	35160000
1975-02-14	81.010002	82.330002	80.129997	81.5	81.5	23290000
1975-02-18	81.5	82.449997	80.160004	80.93	80.93	23990000
1975-02-19	80.93	81.940002	79.830002	81.440002	81.440002	21930000
1975-02-20	81.440002	82.779999	80.82	82.209999	82.209999	22260000
1975-02-21	82.209999	83.559998	81.720001	82.620003	82.620003	24440000
1975-02-24	82.620003	82.709999	80.870003	81.440002	81.440002	19150000
1975-02-25	81.089996	81.089996	79.050003	79.529999	79.529999	20910000
1975-02-26	79.529999	80.889999	78.910004	80.370003	80.370003	18790000
1975-02-27	80.370003	81.639999	80.059998	80.769997	80.769997	16430000
1975-02-28	80.769997	82.019997	80.07	81.589996	81.589996	17560000
1975-03-03	81.589996	83.459999	81.32	83.029999	83.029999	24100000
1975-03-04	83.029999	85.43	82.849998	83.559998	83.559998	34140000
1975-03-05	83.559998	84.709999	82.160004	83.900002	83.900002	24120000
1975-03-06	83.900002	84.169998	81.940002	83.690002	83.690002	21780000
1975-03-07	83.690002	85.139999	83.25	84.300003	84.300003	25930000
1975-03-10	84.300003	85.470001	83.43	84.949997	84.949997	25890000
1975-03-11	84.949997	85.889999	83.800003	84.360001	84.360001	31280000
1975-03-12	84.360001	84.730003	82.870003	83.589996	83.589996	21560000
1975-03-13	83.589996	84.260002	82.519997	83.739998	83.739998	18620000
1975-03-14	83.739998	85.43	83.5	84.760002	84.760002	24840000
1975-03-17	84.760002	86.519997	84.389999	86.010002	86.010002	26780000
1975-03-18	86.010002	87.080002	84.75	85.129997	85.129997	29180000
1975-03-19	85.129997	85.169998	83.43	84.339996	84.339996	19030000
1975-03-20	84.339996	85.300003	83.019997	83.610001	83.610001	20960000
1975-03-21	83.610001	84.110001	82.519997	83.389999	83.389999	15940000
1975-03-24	82.389999	82.389999	80.599998	81.419998	81.419998	17810000
1975-03-25	81.419998	82.669998	80.080002	82.059998	82.059998	18500000
1975-03-26	82.160004	84.239998	82.160004	83.589996	83.589996	18580000
1975-03-27	83.589996	84.879997	83.040001	83.849998	83.849998	18300000
1975-03-31	83.849998	84.620003	82.839996	83.360001	83.360001	16270000
1975-04-01	83.360001	83.589996	81.980003	82.639999	82.639999	14480000
1975-04-02	82.639999	83.57	81.800003	82.43	82.43	15600000
1975-04-03	82.43	82.839996	80.879997	81.510002	81.510002	13920000
1975-04-04	81.510002	81.900002	80.290001	80.879997	80.879997	14170000
1975-04-07	80.879997	81.110001	79.660004	80.349998	80.349998	13860000
1975-04-08	80.349998	81.650002	80.129997	80.989998	80.989998	14320000
1975-04-09	80.989998	83.220001	80.910004	82.839996	82.839996	18120000
1975-04-10	82.839996	84.699997	82.68	83.769997	83.769997	24990000
1975-04-11	83.769997	84.68	82.93	84.18	84.18	20160000
1975-04-14	84.18	86.120003	83.980003	85.599998	85.599998	26800000
1975-04-15	85.599998	87.239998	85.029999	86.300003	86.300003	29620000
1975-04-16	86.300003	87.099998	84.93	86.599998	86.599998	22970000
1975-04-17	86.599998	88.790001	86.43	87.25	87.25	32650000
1975-04-18	87.25	87.589996	85.529999	86.300003	86.300003	26610000
1975-04-21	86.300003	87.989998	85.919998	87.230003	87.230003	23960000
1975-04-22	87.230003	88.639999	86.580002	87.089996	87.089996	26120000
1975-04-23	87.089996	87.419998	85.650002	86.120003	86.120003	20040000
1975-04-24	86.120003	86.919998	85	86.040001	86.040001	19050000
1975-04-25	86.040001	87.5	85.620003	86.620003	86.620003	20260000
1975-04-28	86.620003	87.330002	85.540001	86.230003	86.230003	17850000
1975-04-29	86.230003	86.790001	85.040001	85.639999	85.639999	17740000
1975-04-30	85.639999	87.610001	85	87.300003	87.300003	18060000
1975-05-01	87.300003	89.099998	86.940002	88.099998	88.099998	20660000
1975-05-02	88.099998	89.980003	87.910004	89.220001	89.220001	25210000
1975-05-05	89.220001	90.82	88.260002	90.080002	90.080002	22370000
1975-05-06	90.080002	90.860001	88.150002	88.639999	88.639999	25410000
1975-05-07	88.639999	89.75	87.599998	89.080002	89.080002	22250000
1975-05-08	89.080002	90.129997	88.230003	89.559998	89.559998	22980000
1975-05-09	89.559998	91.239998	89.330002	90.529999	90.529999	28440000
1975-05-12	90.529999	91.669998	89.910004	90.610001	90.610001	22410000
1975-05-13	90.610001	92.260002	89.989998	91.580002	91.580002	24950000
1975-05-14	91.580002	93.230003	91.169998	92.269997	92.269997	29050000
1975-05-15	92.269997	93.510002	90.940002	91.410004	91.410004	27690000
1975-05-16	91.410004	91.589996	89.739998	90.43	90.43	16630000
1975-05-19	90.43	91.07	88.980003	90.529999	90.529999	17870000
1975-05-20	90.529999	91.449997	89.580002	90.07	90.07	18310000
1975-05-21	90.07	90.25	88.470001	89.059998	89.059998	17640000
1975-05-22	89.059998	90.300003	88.349998	89.389999	89.389999	17610000
1975-05-23	89.389999	91.019997	89.300003	90.580002	90.580002	17870000
1975-05-27	90.580002	91.290001	89.599998	90.339996	90.339996	17050000
1975-05-28	90.339996	91.139999	89.07	89.709999	89.709999	21850000
1975-05-29	89.709999	90.589996	88.830002	89.68	89.68	18570000
1975-05-30	89.870003	91.620003	89.870003	91.150002	91.150002	22670000
1975-06-02	91.32	93.410004	91.32	92.580002	92.580002	28240000
1975-06-03	92.580002	93.760002	91.879997	92.889999	92.889999	26560000
1975-06-04	92.889999	93.610001	91.82	92.599998	92.599998	24900000
1975-06-05	92.599998	93.160004	91.410004	92.690002	92.690002	21610000
1975-06-06	92.690002	93.599998	91.75	92.480003	92.480003	22230000
1975-06-09	92.480003	92.870003	90.910004	91.209999	91.209999	20670000
1975-06-10	91.209999	91.209999	89.459999	90.440002	90.440002	21130000
1975-06-11	90.440002	91.669998	90	90.550003	90.550003	18230000
1975-06-12	90.550003	91.360001	89.639999	90.080002	90.080002	15970000
1975-06-13	90.080002	91.059998	89.300003	90.519997	90.519997	16300000
1975-06-16	90.519997	91.849998	90.120003	91.459999	91.459999	16660000
1975-06-17	91.459999	92.220001	90.169998	90.580002	90.580002	19440000
1975-06-18	90.580002	91.07	89.599998	90.389999	90.389999	15590000
1975-06-19	90.389999	92.370003	90.120003	92.019997	92.019997	21450000
1975-06-20	92.019997	93.75	91.830002	92.610001	92.610001	26260000
1975-06-23	92.610001	93.980003	91.809998	93.620003	93.620003	20720000
1975-06-24	93.620003	95.230003	93.309998	94.190002	94.190002	26620000
1975-06-25	94.190002	95.290001	93.529999	94.620003	94.620003	21610000
1975-06-26	94.620003	95.720001	93.879997	94.809998	94.809998	24560000
1975-06-27	94.809998	95.660004	94.099998	94.809998	94.809998	18820000
1975-06-30	94.809998	95.849998	94.300003	95.190002	95.190002	19430000
1975-07-01	95.190002	95.730003	94.129997	94.849998	94.849998	20390000
1975-07-02	94.849998	94.910004	93.370003	94.18	94.18	18530000
1975-07-03	94.18	95.040001	93.489998	94.360001	94.360001	19000000
1975-07-07	94.360001	94.82	93.160004	93.540001	93.540001	15850000
1975-07-08	93.540001	94.029999	92.510002	93.389999	93.389999	18990000
1975-07-09	93.389999	95.220001	93.379997	94.800003	94.800003	26350000
1975-07-10	94.800003	96.190002	94.25	94.809998	94.809998	28880000
1975-07-11	94.809998	95.690002	93.830002	94.660004	94.660004	22210000
1975-07-14	94.660004	95.760002	94.040001	95.190002	95.190002	21900000
1975-07-15	95.190002	96.580002	94.709999	95.610001	95.610001	28340000
1975-07-16	95.610001	96.370003	94.199997	94.610001	94.610001	25250000
1975-07-17	94.610001	95.029999	92.989998	93.629997	93.629997	21420000
1975-07-18	93.629997	93.959999	92.389999	93.199997	93.199997	16870000
1975-07-21	93.199997	93.93	92.029999	92.440002	92.440002	16690000
1975-07-22	92.440002	92.489998	90.629997	91.449997	91.449997	20660000
1975-07-23	91.449997	92.150002	89.830002	90.18	90.18	20150000
1975-07-24	90.18	90.949997	88.900002	90.07	90.07	20550000
1975-07-25	90.07	90.720001	88.720001	89.290001	89.290001	15110000
1975-07-28	89.290001	89.68	88.019997	88.690002	88.690002	14850000
1975-07-29	88.690002	89.910004	87.709999	88.190002	88.190002	19000000
1975-07-30	88.190002	89.489998	87.68	88.830002	88.830002	16150000
1975-07-31	88.830002	90.07	88.309998	88.75	88.75	14540000
1975-08-01	88.75	89.040001	87.459999	87.989998	87.989998	13320000
1975-08-04	87.989998	88.169998	86.68	87.150002	87.150002	12620000
1975-08-05	87.150002	87.809998	85.889999	86.230003	86.230003	15470000
1975-08-06	86.230003	87.040001	85.339996	86.25	86.25	16280000
1975-08-07	86.25	87.239998	85.690002	86.300003	86.300003	12390000
1975-08-08	86.300003	87	85.519997	86.019997	86.019997	11660000
1975-08-11	86.019997	86.889999	85.339996	86.550003	86.550003	12350000
1975-08-12	86.550003	88.169998	86.489998	87.120003	87.120003	14510000
1975-08-13	87.120003	87.410004	85.610001	85.970001	85.970001	12000000
1975-08-14	85.970001	86.339996	85.019997	85.599998	85.599998	12460000
1975-08-15	85.599998	86.760002	85.330002	86.360001	86.360001	10610000
1975-08-18	86.360001	87.209999	85.760002	86.199997	86.199997	10810000
1975-08-19	86.199997	86.470001	84.660004	84.949997	84.949997	14990000
1975-08-20	84.779999	84.779999	82.760002	83.220001	83.220001	18630000
1975-08-21	83.220001	84.150002	82.209999	83.07	83.07	16610000
1975-08-22	83.07	84.610001	82.790001	84.279999	84.279999	13050000
1975-08-25	84.279999	85.580002	84.059998	85.059998	85.059998	11250000
1975-08-26	85.059998	85.400002	83.650002	83.959999	83.959999	11350000
1975-08-27	83.959999	84.790001	83.349998	84.43	84.43	11100000
1975-08-28	84.68	86.639999	84.68	86.400002	86.400002	14530000
1975-08-29	86.400002	87.730003	86.099998	86.879997	86.879997	15480000
1975-09-02	86.879997	87.419998	85.209999	85.480003	85.480003	11460000
1975-09-03	85.480003	86.379997	84.620003	86.029999	86.029999	12260000
1975-09-04	86.029999	86.910004	85.290001	86.199997	86.199997	12810000
1975-09-05	86.199997	86.489998	85.190002	85.620003	85.620003	11680000
1975-09-08	85.620003	86.309998	84.889999	85.889999	85.889999	11500000
1975-09-09	85.889999	86.730003	84.370003	84.599998	84.599998	15790000
1975-09-10	84.589996	84.589996	83	83.790001	83.790001	14780000
1975-09-11	83.790001	84.300003	82.879997	83.449997	83.449997	11100000
1975-09-12	83.449997	84.470001	82.839996	83.300003	83.300003	12230000
1975-09-15	83.300003	83.489998	82.290001	82.879997	82.879997	8670000
1975-09-16	82.879997	83.43	81.790001	82.089996	82.089996	13090000
1975-09-17	82.089996	82.93	81.57	82.370003	82.370003	12190000
1975-09-18	82.370003	84.339996	82.230003	84.059998	84.059998	14560000
1975-09-19	84.260002	86.389999	84.260002	85.879997	85.879997	20830000
1975-09-22	85.879997	86.699997	84.699997	85.07	85.07	14750000
1975-09-23	85.07	85.510002	83.800003	84.940002	84.940002	12800000
1975-09-24	85.029999	86.699997	85.029999	85.739998	85.739998	16060000
1975-09-25	85.739998	86.410004	84.790001	85.639999	85.639999	12890000
1975-09-26	85.639999	86.860001	85.129997	86.190002	86.190002	12570000
1975-09-29	86.190002	86.379997	84.739998	85.029999	85.029999	10580000
1975-09-30	85.010002	85.010002	83.440002	83.870003	83.870003	12520000
1975-10-01	83.870003	85.449997	82.57	82.93	82.93	14070000
1975-10-02	82.93	84.330002	82.82	83.82	83.82	14290000
1975-10-03	83.879997	86.209999	83.879997	85.949997	85.949997	16360000
1975-10-06	85.980003	87.639999	85.980003	86.879997	86.879997	15470000
1975-10-07	86.879997	87.32	85.559998	86.769997	86.769997	13530000
1975-10-08	86.769997	88.459999	86.339996	87.940002	87.940002	17800000
1975-10-09	87.940002	89.419998	87.599998	88.370003	88.370003	17770000
1975-10-10	88.370003	89.169998	87.440002	88.209999	88.209999	14880000
1975-10-13	88.209999	89.669998	87.730003	89.459999	89.459999	12020000
1975-10-14	89.459999	90.800003	88.809998	89.279999	89.279999	19960000
1975-10-15	89.279999	90.07	88.5	89.230003	89.230003	14440000
1975-10-16	89.230003	90.730003	88.900002	89.370003	89.370003	18910000
1975-10-17	89.370003	89.870003	88.080002	88.860001	88.860001	15650000
1975-10-20	88.860001	90.139999	88.43	89.82	89.82	13250000
1975-10-21	89.82	91.43	89.790001	90.559998	90.559998	20800000
1975-10-22	90.559998	91.379997	89.769997	90.709999	90.709999	16060000
1975-10-23	90.709999	91.75	90.089996	91.239998	91.239998	17900000
1975-10-24	91.239998	91.519997	89.459999	89.830002	89.830002	18120000
1975-10-27	89.830002	90.400002	88.849998	89.730003	89.730003	13100000
1975-10-28	89.730003	91.010002	89.400002	90.510002	90.510002	17060000
1975-10-29	90.510002	90.610001	88.889999	89.389999	89.389999	16110000
1975-10-30	89.389999	90.199997	88.699997	89.309998	89.309998	15080000
1975-10-31	89.309998	89.800003	88.349998	89.040001	89.040001	12910000
1975-11-03	89.040001	89.209999	87.779999	88.089996	88.089996	11400000
1975-11-04	88.089996	89.029999	87.629997	88.510002	88.510002	11570000
1975-11-05	88.510002	90.080002	88.32	89.150002	89.150002	17390000
1975-11-06	89.150002	90.150002	88.160004	89.550003	89.550003	18600000
1975-11-07	89.550003	90.18	88.669998	89.330002	89.330002	15930000
1975-11-10	89.330002	89.980003	88.349998	89.339996	89.339996	14910000
1975-11-11	89.339996	90.470001	89.040001	89.870003	89.870003	14640000
1975-11-12	89.870003	91.629997	89.800003	91.190002	91.190002	23960000
1975-11-13	91.190002	92.330002	90.559998	91.040001	91.040001	25070000
1975-11-14	91.040001	91.589996	90.190002	90.970001	90.970001	16460000
1975-11-17	90.970001	91.989998	90.5	91.459999	91.459999	17660000
1975-11-18	91.459999	92.300003	90.599998	91	91	20760000
1975-11-19	91	91.279999	89.470001	89.980003	89.980003	16820000
1975-11-20	89.980003	90.68	89.089996	89.639999	89.639999	16460000
1975-11-21	89.639999	90.230003	88.790001	89.529999	89.529999	14110000
1975-11-24	89.529999	90.169998	88.650002	89.699997	89.699997	13930000
1975-11-25	89.699997	91.099998	89.660004	90.709999	90.709999	17490000
1975-11-26	90.709999	91.580002	90.169998	90.940002	90.940002	18780000
1975-11-28	90.940002	91.739998	90.440002	91.239998	91.239998	12870000
1975-12-01	91.239998	91.900002	90.330002	90.669998	90.669998	16050000
1975-12-02	90.669998	90.809998	89.080002	89.330002	89.330002	17930000
1975-12-03	88.830002	88.830002	87.080002	87.599998	87.599998	21320000
1975-12-04	87.599998	88.389999	86.68	87.839996	87.839996	16380000
1975-12-05	87.839996	88.379997	86.540001	86.82	86.82	14050000
1975-12-08	86.82	87.75	86.150002	87.07	87.07	14150000
1975-12-09	87.07	87.800003	86.160004	87.300003	87.300003	16040000
1975-12-10	87.300003	88.389999	86.910004	88.080002	88.080002	15680000
1975-12-11	88.080002	88.790001	87.410004	87.800003	87.800003	15300000
1975-12-12	87.800003	88.220001	87.050003	87.830002	87.830002	13100000
1975-12-15	87.830002	88.639999	87.32	88.089996	88.089996	13960000
1975-12-16	88.089996	89.489998	87.779999	88.93	88.93	18350000
1975-12-17	88.93	89.800003	88.459999	89.150002	89.150002	16560000
1975-12-18	89.150002	90.089996	88.620003	89.43	89.43	18040000
1975-12-19	89.43	89.809998	88.389999	88.800003	88.800003	17720000
1975-12-22	88.800003	89.129997	87.739998	88.139999	88.139999	15340000
1975-12-23	88.139999	89.230003	87.639999	88.730003	88.730003	17750000
1975-12-24	88.730003	89.839996	88.730003	89.459999	89.459999	11150000
1975-12-26	89.459999	90.449997	89.25	90.25	90.25	10020000
1975-12-29	90.25	91.089996	89.629997	90.129997	90.129997	17070000
1975-12-30	90.129997	90.550003	89.199997	89.769997	89.769997	16040000
1975-12-31	89.769997	90.75	89.169998	90.190002	90.190002	16970000
1976-01-02	90.190002	91.18	89.809998	90.900002	90.900002	10300000
1976-01-05	90.900002	92.839996	90.849998	92.580002	92.580002	21960000
1976-01-06	92.580002	94.18	92.370003	93.529999	93.529999	31270000
1976-01-07	93.529999	95.150002	92.910004	93.949997	93.949997	33170000
1976-01-08	93.949997	95.470001	93.410004	94.580002	94.580002	29030000
1976-01-09	94.580002	95.709999	94.050003	94.949997	94.949997	26510000
1976-01-12	94.949997	96.760002	94.379997	96.330002	96.330002	30440000
1976-01-13	96.330002	97.389999	95.110001	95.57	95.57	34530000
1976-01-14	95.57	97.470001	94.910004	97.129997	97.129997	30340000
1976-01-15	97.129997	98.339996	96.150002	96.610001	96.610001	38450000
1976-01-16	96.610001	97.730003	95.839996	97	97	25940000
1976-01-19	97	98.839996	96.360001	98.32	98.32	29450000
1976-01-20	98.32	99.440002	97.43	98.860001	98.860001	36690000
1976-01-21	98.860001	99.239998	97.120003	98.239998	98.239998	34470000
1976-01-22	98.239998	98.790001	97.07	98.040001	98.040001	27420000
1976-01-23	98.040001	99.879997	97.68	99.209999	99.209999	33640000
1976-01-26	99.209999	100.75	98.919998	99.68	99.68	34470000
1976-01-27	99.68	100.519997	98.279999	99.07	99.07	32070000
1976-01-28	99.07	99.639999	97.660004	98.529999	98.529999	27370000
1976-01-29	98.529999	100.540001	98.32	100.110001	100.110001	29800000
1976-01-30	100.110001	101.989998	99.940002	100.860001	100.860001	38510000
1976-02-02	100.860001	101.389999	99.739998	100.870003	100.870003	24000000
1976-02-03	100.870003	101.970001	99.580002	101.18	101.18	34080000
1976-02-04	101.18	102.57	100.699997	101.910004	101.910004	38270000
1976-02-05	101.910004	102.300003	100.059998	100.389999	100.389999	33780000
1976-02-06	100.389999	100.529999	98.639999	99.459999	99.459999	27360000
1976-02-09	99.459999	100.660004	98.769997	99.620003	99.620003	25340000
1976-02-10	99.620003	100.959999	99.110001	100.470001	100.470001	27660000
1976-02-11	100.470001	101.800003	100.099998	100.769997	100.769997	32300000
1976-02-12	100.769997	101.550003	99.82	100.25	100.25	28610000
1976-02-13	100.25	100.660004	99.010002	99.669998	99.669998	23870000
1976-02-17	99.669998	100.25	98.559998	99.050003	99.050003	25460000
1976-02-18	99.050003	100.43	98.5	99.849998	99.849998	29900000
1976-02-19	99.940002	101.919998	99.940002	101.410004	101.410004	39210000
1976-02-20	101.410004	103.07	101.18	102.099998	102.099998	44510000
1976-02-23	102.099998	102.540001	100.690002	101.610001	101.610001	31460000
1976-02-24	101.610001	102.919998	101.029999	102.029999	102.029999	34380000
1976-02-25	102.029999	102.709999	100.690002	101.690002	101.690002	34680000
1976-02-26	101.690002	102.360001	99.739998	100.110001	100.110001	34320000
1976-02-27	100.110001	100.529999	98.599998	99.709999	99.709999	26940000
1976-03-01	99.709999	100.639999	98.669998	100.019997	100.019997	22070000
1976-03-02	100.019997	101.260002	99.610001	100.580002	100.580002	25590000
1976-03-03	100.580002	100.970001	99.230003	99.980003	99.980003	25450000
1976-03-04	99.980003	100.400002	98.489998	98.919998	98.919998	24410000
1976-03-05	98.919998	99.879997	98.230003	99.110001	99.110001	23030000
1976-03-08	99.110001	100.709999	98.93	100.190002	100.190002	25060000
1976-03-09	100.190002	101.900002	99.949997	100.580002	100.580002	31770000
1976-03-10	100.580002	101.800003	99.980003	100.940002	100.940002	24900000
1976-03-11	100.940002	102.410004	100.620003	101.889999	101.889999	27300000
1976-03-12	101.889999	102.459999	100.489998	100.860001	100.860001	26020000
1976-03-15	100.860001	100.900002	99.239998	99.800003	99.800003	19570000
1976-03-16	99.800003	101.25	99.379997	100.919998	100.919998	22780000
1976-03-17	100.919998	102.010002	100.279999	100.860001	100.860001	26190000
1976-03-18	100.860001	101.370003	99.730003	100.449997	100.449997	20330000
1976-03-19	100.449997	101.230003	99.699997	100.580002	100.580002	18090000
1976-03-22	100.580002	101.529999	100.139999	100.709999	100.709999	19410000
1976-03-23	100.709999	102.540001	100.32	102.239998	102.239998	22450000
1976-03-24	102.510002	104.389999	102.510002	103.419998	103.419998	32610000
1976-03-25	103.419998	104	102.190002	102.849998	102.849998	22510000
1976-03-26	102.849998	103.650002	102.199997	102.849998	102.849998	18510000
1976-03-29	102.849998	103.360001	101.989998	102.410004	102.410004	16100000
1976-03-30	102.410004	103.360001	101.25	102.010002	102.010002	17930000
1976-03-31	102.010002	103.080002	101.599998	102.769997	102.769997	17520000
1976-04-01	102.769997	103.239998	101.5	102.239998	102.239998	17910000
1976-04-02	102.239998	102.760002	101.230003	102.25	102.25	17420000
1976-04-05	102.32	104.129997	102.32	103.510002	103.510002	21940000
1976-04-06	103.510002	104.629997	102.93	103.360001	103.360001	24170000
1976-04-07	103.360001	103.849998	101.919998	102.209999	102.209999	20190000
1976-04-08	102.209999	102.379997	100.529999	101.279999	101.279999	20860000
1976-04-09	101.279999	101.739998	99.870003	100.349998	100.349998	19050000
1976-04-12	100.349998	101.300003	99.57	100.199997	100.199997	16030000
1976-04-13	100.199997	101.389999	99.639999	101.050003	101.050003	15990000
1976-04-14	101.050003	101.769997	99.980003	100.309998	100.309998	18440000
1976-04-15	100.309998	101.18	99.730003	100.669998	100.669998	15100000
1976-04-19	100.669998	101.830002	100.32	101.440002	101.440002	16500000
1976-04-20	101.440002	103.32	101.419998	102.870003	102.870003	23500000
1976-04-21	102.870003	104.029999	102.300003	103.32	103.32	26600000
1976-04-22	103.32	104.040001	102.519997	102.980003	102.980003	20220000
1976-04-23	102.980003	103.209999	101.699997	102.290001	102.290001	17000000
1976-04-26	102.290001	102.800003	101.360001	102.43	102.43	15520000
1976-04-27	102.43	103.18	101.510002	101.860001	101.860001	17760000
1976-04-28	101.860001	102.459999	100.910004	102.129997	102.129997	15790000
1976-04-29	102.129997	102.970001	101.449997	102.129997	102.129997	17740000
1976-04-30	102.129997	102.650002	101.160004	101.639999	101.639999	14530000
1976-05-03	101.639999	101.730003	100.139999	100.919998	100.919998	15180000
1976-05-04	100.919998	101.93	100.290001	101.459999	101.459999	17240000
1976-05-05	101.459999	101.919998	100.449997	100.879997	100.879997	14970000
1976-05-06	100.879997	101.699997	100.309998	101.160004	101.160004	16200000
1976-05-07	101.160004	102.269997	100.769997	101.879997	101.879997	17810000
1976-05-10	101.879997	103.510002	101.760002	103.099998	103.099998	22760000
1976-05-11	103.099998	103.989998	102.389999	102.949997	102.949997	23590000
1976-05-12	102.949997	103.550003	102.139999	102.769997	102.769997	18510000
1976-05-13	102.769997	103.029999	101.730003	102.160004	102.160004	16730000
1976-05-14	102.160004	102.230003	100.82	101.339996	101.339996	16800000
1976-05-17	101.339996	101.709999	100.410004	101.089996	101.089996	14720000
1976-05-18	101.089996	102	100.720001	101.260002	101.260002	17410000
1976-05-19	101.260002	102.010002	100.550003	101.18	101.18	18450000
1976-05-20	101.18	102.529999	100.690002	102	102	22560000
1976-05-21	102	102.339996	100.809998	101.260002	101.260002	18730000
1976-05-24	101.07	101.07	99.110001	99.440002	99.440002	16560000
1976-05-25	99.440002	100.019997	98.480003	99.489998	99.489998	18770000
1976-05-26	99.489998	100.139999	98.650002	99.339996	99.339996	16750000
1976-05-27	99.339996	99.769997	98.260002	99.379997	99.379997	15310000
1976-05-28	99.379997	100.639999	99	100.18	100.18	16860000
1976-06-01	100.18	100.739998	99.360001	99.849998	99.849998	13880000
1976-06-02	99.849998	100.690002	99.260002	100.220001	100.220001	16120000
1976-06-03	100.220001	101.099998	99.68	100.129997	100.129997	18900000
1976-06-04	100.129997	100.269997	98.790001	99.150002	99.150002	15960000
1976-06-07	99.150002	99.389999	97.970001	98.629997	98.629997	14510000
1976-06-08	98.629997	99.709999	98.32	98.800003	98.800003	16660000
1976-06-09	98.800003	99.489998	98.230003	98.739998	98.739998	14560000
1976-06-10	98.739998	99.980003	98.550003	99.559998	99.559998	16100000
1976-06-11	99.559998	101.220001	99.379997	100.919998	100.919998	19470000
1976-06-14	101	102.510002	101	101.949997	101.949997	21250000
1976-06-15	101.949997	102.389999	100.839996	101.459999	101.459999	18440000
1976-06-16	101.459999	102.650002	100.959999	102.010002	102.010002	21620000
1976-06-17	102.010002	104.120003	101.970001	103.610001	103.610001	27810000
1976-06-18	103.610001	104.800003	103.059998	103.760002	103.760002	25720000
1976-06-21	103.760002	104.730003	103.18	104.279999	104.279999	18930000
1976-06-22	104.279999	104.82	103.160004	103.470001	103.470001	21150000
1976-06-23	103.470001	103.900002	102.400002	103.25	103.25	17530000
1976-06-24	103.25	104.370003	102.900002	103.790001	103.790001	19850000
1976-06-25	103.790001	104.540001	103.169998	103.720001	103.720001	17830000
1976-06-28	103.720001	104.349998	102.970001	103.43	103.43	17490000
1976-06-29	103.43	104.330002	102.949997	103.860001	103.860001	19620000
1976-06-30	103.860001	105.07	103.519997	104.279999	104.279999	23830000
1976-07-01	104.279999	104.980003	103.139999	103.589996	103.589996	21130000
1976-07-02	103.589996	104.529999	103.129997	104.110001	104.110001	16730000
1976-07-06	104.110001	104.669998	103.190002	103.540001	103.540001	16130000
1976-07-07	103.540001	104.230003	102.800003	103.830002	103.830002	18470000
1976-07-08	103.830002	104.75	103.440002	103.980003	103.980003	21710000
1976-07-09	103.980003	105.410004	103.800003	104.980003	104.980003	23500000
1976-07-12	104.980003	106.300003	104.739998	105.900002	105.900002	23750000
1976-07-13	105.900002	106.779999	105.150002	105.669998	105.669998	27550000
1976-07-14	105.669998	106.610001	105.050003	105.949997	105.949997	23840000
1976-07-15	105.949997	106.25	104.760002	105.199997	105.199997	20400000
1976-07-16	105.199997	105.269997	103.870003	104.68	104.68	20450000
1976-07-19	104.68	105.32	103.839996	104.290001	104.290001	18200000
1976-07-20	104.290001	104.57	103.050003	103.720001	103.720001	18810000
1976-07-21	103.720001	104.559998	103.209999	103.82	103.82	18350000
1976-07-22	103.82	104.419998	103.150002	103.93	103.93	15600000
1976-07-23	103.93	104.709999	103.489998	104.059998	104.059998	15870000
1976-07-26	104.059998	104.690002	103.459999	104.07	104.07	13530000
1976-07-27	104.07	104.510002	103.129997	103.480003	103.480003	15580000
1976-07-28	103.480003	103.580002	102.309998	103.050003	103.050003	16000000
1976-07-29	103.050003	103.589996	102.360001	102.93	102.93	13330000
1976-07-30	102.93	103.879997	102.470001	103.440002	103.440002	14830000
1976-08-02	103.440002	103.980003	102.639999	103.190002	103.190002	13870000
1976-08-03	103.190002	104.489998	102.790001	104.139999	104.139999	18500000
1976-08-04	104.139999	105.18	103.720001	104.43	104.43	20650000
1976-08-05	104.43	104.760002	103.480003	103.849998	103.849998	15530000
1976-08-06	103.849998	104.25	103.099998	103.790001	103.790001	13930000
1976-08-09	103.790001	104.019997	103.010002	103.489998	103.489998	11700000
1976-08-10	103.489998	104.709999	103.209999	104.410004	104.410004	16690000
1976-08-11	104.410004	105.239998	103.730003	104.059998	104.059998	18710000
1976-08-12	104.059998	104.639999	103.379997	104.220001	104.220001	15560000
1976-08-13	104.220001	104.790001	103.610001	104.25	104.25	13930000
1976-08-16	104.25	104.989998	103.739998	104.43	104.43	16210000
1976-08-17	104.43	105.25	103.980003	104.800003	104.800003	18500000
1976-08-18	104.800003	105.410004	104.120003	104.559998	104.559998	17150000
1976-08-19	104.559998	104.739998	103.010002	103.389999	103.389999	17230000
1976-08-20	103.309998	103.309998	101.959999	102.370003	102.370003	14920000
1976-08-23	102.370003	102.489998	101.040001	101.959999	101.959999	15450000
1976-08-24	101.959999	102.650002	100.980003	101.269997	101.269997	16740000
1976-08-25	101.269997	102.410004	100.43	102.029999	102.029999	17400000
1976-08-26	102.029999	102.589996	101.010002	101.32	101.32	15270000
1976-08-27	101.32	101.900002	100.550003	101.480003	101.480003	12120000
1976-08-30	101.480003	102.510002	101.220001	102.07	102.07	11140000
1976-08-31	102.07	103.379997	101.940002	102.910004	102.910004	15480000
1976-09-01	102.910004	104.300003	102.599998	104.059998	104.059998	18640000
1976-09-02	104.059998	104.839996	103.470001	103.919998	103.919998	18920000
1976-09-03	103.919998	104.629997	103.360001	104.300003	104.300003	13280000
1976-09-07	104.300003	105.309998	103.93	105.029999	105.029999	16310000
1976-09-08	105.029999	105.730003	104.339996	104.940002	104.940002	19750000
1976-09-09	104.940002	105.120003	103.910004	104.400002	104.400002	16540000
1976-09-10	104.400002	105.029999	103.790001	104.650002	104.650002	16930000
1976-09-13	104.650002	105.290001	103.879997	104.290001	104.290001	16100000
1976-09-14	104.290001	104.5	103.309998	103.940002	103.940002	15550000
1976-09-15	103.940002	104.699997	103.279999	104.25	104.25	17570000
1976-09-16	104.25	105.589996	103.839996	105.339996	105.339996	19620000
1976-09-17	105.339996	106.809998	105.139999	106.269997	106.269997	28270000
1976-09-20	106.269997	107.199997	105.739998	106.32	106.32	21730000
1976-09-21	106.32	108.129997	106.089996	107.830002	107.830002	30300000
1976-09-22	107.830002	108.720001	106.919998	107.459999	107.459999	32970000
1976-09-23	107.459999	107.959999	106.400002	106.919998	106.919998	24210000
1976-09-24	106.919998	107.360001	106.029999	106.800003	106.800003	17400000
1976-09-27	106.800003	107.699997	106.349998	107.269997	107.269997	17430000
1976-09-28	107.269997	107.540001	105.610001	105.919998	105.919998	20440000
1976-09-29	105.919998	106.449997	104.830002	105.370003	105.370003	18090000
1976-09-30	105.370003	105.839996	104.57	105.239998	105.239998	14700000
1976-10-01	105.239998	105.75	103.599998	104.169998	104.169998	20620000
1976-10-04	104.169998	104.620003	103.419998	104.029999	104.029999	12630000
1976-10-05	104.029999	104.25	102.510002	103.230003	103.230003	19200000
1976-10-06	103.230003	103.720001	102.050003	102.970001	102.970001	20870000
1976-10-07	102.970001	103.900002	102.160004	103.540001	103.540001	19830000
1976-10-08	103.540001	104	102.239998	102.559998	102.559998	16740000
1976-10-11	102.480003	102.480003	100.980003	101.639999	101.639999	14620000
1976-10-12	101.639999	102.190002	100.379997	100.809998	100.809998	18210000
1976-10-13	100.809998	102.440002	100.540001	102.120003	102.120003	21690000
1976-10-14	102.120003	102.139999	100.279999	100.849998	100.849998	18610000
1976-10-15	100.849998	101.5	100.019997	100.879997	100.879997	16210000
1976-10-18	100.879997	101.989998	100.620003	101.470001	101.470001	15710000
1976-10-19	101.470001	102.040001	100.419998	101.449997	101.449997	16200000
1976-10-20	101.449997	102.230003	100.809998	101.739998	101.739998	15860000
1976-10-21	101.739998	102.32	100.489998	100.769997	100.769997	17980000
1976-10-22	100.769997	100.93	99.239998	99.959999	99.959999	17870000
1976-10-25	99.959999	100.599998	99.209999	100.07	100.07	13310000
1976-10-26	100.07	101.5	99.910004	101.059998	101.059998	15490000
1976-10-27	101.059998	102.120003	100.610001	101.760002	101.760002	15790000
1976-10-28	101.760002	102.5	101.120003	101.610001	101.610001	16920000
1976-10-29	101.610001	103.099998	101.150002	102.900002	102.900002	17030000
1976-11-01	102.900002	103.779999	102.190002	103.099998	103.099998	18390000
1976-11-03	102.489998	102.489998	100.730003	101.919998	101.919998	19350000
1976-11-04	101.919998	103.160004	101.400002	102.410004	102.410004	21700000
1976-11-05	102.410004	102.699997	100.480003	100.82	100.82	20780000
1976-11-08	100.620003	100.620003	99.099998	99.599998	99.599998	16520000
1976-11-09	99.599998	100.209999	98.379997	99.32	99.32	19210000
1976-11-10	99.32	99.980003	98.18	98.809998	98.809998	18890000
1976-11-11	98.809998	99.889999	98.349998	99.639999	99.639999	13230000
1976-11-12	99.639999	99.949997	98.510002	99.239998	99.239998	15550000
1976-11-15	99.239998	100.160004	98.529999	99.900002	99.900002	16710000
1976-11-16	99.900002	101.120003	99.440002	100.040001	100.040001	21020000
1976-11-17	100.040001	101.32	99.639999	100.610001	100.610001	19900000
1976-11-18	100.610001	102.220001	100.489998	101.889999	101.889999	24000000
1976-11-19	101.889999	102.769997	101.169998	101.919998	101.919998	24550000
1976-11-22	101.919998	103.150002	101.629997	102.589996	102.589996	20930000
1976-11-23	102.589996	102.900002	101.5	101.959999	101.959999	19090000
1976-11-24	101.959999	102.849998	101.410004	102.410004	102.410004	20420000
1976-11-26	102.410004	103.510002	102.129997	103.150002	103.150002	15000000
1976-11-29	103.150002	103.459999	102.07	102.440002	102.440002	18750000
1976-11-30	102.440002	102.720001	101.459999	102.099998	102.099998	17030000
1976-12-01	102.099998	103.029999	101.620003	102.489998	102.489998	21960000
1976-12-02	102.489998	103.300003	101.699997	102.120003	102.120003	23300000
1976-12-03	102.120003	103.309998	101.75	102.760002	102.760002	22640000
1976-12-06	102.760002	104.150002	102.529999	103.559998	103.559998	24830000
1976-12-07	103.559998	104.400002	102.959999	103.489998	103.489998	26140000
1976-12-08	103.489998	104.400002	102.940002	104.080002	104.080002	24560000
1976-12-09	104.080002	105.269997	103.709999	104.510002	104.510002	31800000
1976-12-10	104.510002	105.360001	103.900002	104.699997	104.699997	25960000
1976-12-13	104.699997	105.330002	103.940002	104.629997	104.629997	24830000
1976-12-14	104.629997	105.440002	103.800003	105.07	105.07	25130000
1976-12-15	105.07	105.889999	104.330002	105.139999	105.139999	28300000
1976-12-16	105.139999	105.529999	104.07	104.800003	104.800003	23920000
1976-12-17	104.800003	105.599998	103.889999	104.260002	104.260002	23870000
1976-12-20	104.260002	104.629997	103.209999	103.650002	103.650002	20690000
1976-12-21	103.650002	104.660004	102.989998	104.220001	104.220001	24390000
1976-12-22	104.220001	105.589996	104.029999	104.709999	104.709999	26970000
1976-12-23	104.709999	105.489998	104.089996	104.839996	104.839996	24560000
1976-12-27	104.839996	106.309998	104.580002	106.059998	106.059998	20130000
1976-12-28	106.059998	107.360001	105.900002	106.769997	106.769997	25790000
1976-12-29	106.769997	107.169998	105.830002	106.339996	106.339996	21910000
1976-12-30	106.339996	107.410004	105.970001	106.879997	106.879997	23700000
1976-12-31	106.879997	107.82	106.550003	107.459999	107.459999	19170000
1977-01-03	107.459999	107.970001	106.419998	107	107	21280000
1977-01-04	107	107.309998	105.400002	105.699997	105.699997	22740000
1977-01-05	105.699997	106.07	104.330002	104.760002	104.760002	25010000
1977-01-06	104.760002	105.860001	104.400002	105.019997	105.019997	23920000
1977-01-07	105.019997	105.589996	104.300003	105.010002	105.010002	21720000
1977-01-10	105.010002	105.75	104.459999	105.199997	105.199997	20860000
1977-01-11	105.199997	105.599998	103.760002	104.120003	104.120003	24100000
1977-01-12	104.120003	104.18	102.75	103.400002	103.400002	22670000
1977-01-13	103.400002	104.599998	103.209999	104.199997	104.199997	24780000
1977-01-14	104.199997	104.709999	103.370003	104.010002	104.010002	24480000
1977-01-17	104.010002	104.370003	103.040001	103.730003	103.730003	21060000
1977-01-18	103.730003	104.290001	102.709999	103.32	103.32	24380000
1977-01-19	103.32	104.379997	102.830002	103.849998	103.849998	27120000
1977-01-20	103.849998	104.449997	102.5	102.970001	102.970001	26520000
1977-01-21	102.970001	103.910004	102.349998	103.32	103.32	23930000
1977-01-24	103.32	104.059998	102.5	103.25	103.25	22890000
1977-01-25	103.25	104.080002	102.419998	103.129997	103.129997	26340000
1977-01-26	103.129997	103.480003	101.839996	102.339996	102.339996	27840000
1977-01-27	102.339996	102.809998	101.269997	101.790001	101.790001	24360000
1977-01-28	101.790001	102.610001	101.080002	101.93	101.93	22700000
1977-01-31	101.93	102.440002	100.910004	102.029999	102.029999	22920000
1977-02-01	102.029999	103.059998	101.57	102.540001	102.540001	23700000
1977-02-02	102.540001	103.32	101.889999	102.360001	102.360001	25700000
1977-02-03	102.360001	102.57	101.279999	101.849998	101.849998	23790000
1977-02-04	101.849998	102.709999	101.300003	101.879997	101.879997	23130000
1977-02-07	101.879997	102.43	101.25	101.889999	101.889999	20700000
1977-02-08	101.889999	102.650002	101.160004	101.599998	101.599998	24040000
1977-02-09	101.599998	101.879997	100.120003	100.730003	100.730003	23640000
1977-02-10	100.730003	101.510002	100.160004	100.82	100.82	22340000
1977-02-11	100.82	101.18	99.739998	100.220001	100.220001	20510000
1977-02-14	100.220001	101.059998	99.510002	100.739998	100.739998	19230000
1977-02-15	100.739998	101.669998	100.349998	101.040001	101.040001	21620000
1977-02-16	101.040001	102.220001	100.68	101.5	101.5	23430000
1977-02-17	101.5	101.760002	100.43	100.919998	100.919998	19040000
1977-02-18	100.919998	101.129997	99.949997	100.489998	100.489998	18040000
1977-02-22	100.489998	101.220001	99.940002	100.489998	100.489998	17730000
1977-02-23	100.489998	100.949997	99.779999	100.190002	100.190002	18240000
1977-02-24	100.190002	100.419998	99.18	99.599998	99.599998	19730000
1977-02-25	99.599998	100.019997	98.82	99.480003	99.480003	17610000
1977-02-28	99.480003	100.059998	98.910004	99.82	99.82	16220000
1977-03-01	99.82	101.029999	99.650002	100.660004	100.660004	19480000
1977-03-02	100.660004	101.239998	99.970001	100.389999	100.389999	18010000
1977-03-03	100.389999	101.279999	100.010002	100.879997	100.879997	17560000
1977-03-04	100.879997	101.669998	100.519997	101.199997	101.199997	18950000
1977-03-07	101.199997	101.769997	100.639999	101.25	101.25	17410000
1977-03-08	101.25	101.849998	100.480003	100.870003	100.870003	19520000
1977-03-09	100.870003	100.889999	99.629997	100.099998	100.099998	19680000
1977-03-10	100.099998	100.959999	99.489998	100.669998	100.669998	18620000
1977-03-11	100.669998	101.370003	100.139999	100.650002	100.650002	18230000
1977-03-14	100.650002	101.75	100.239998	101.419998	101.419998	19290000
1977-03-15	101.419998	102.610001	101.339996	101.980003	101.980003	23940000
1977-03-16	101.980003	102.699997	101.519997	102.169998	102.169998	22140000
1977-03-17	102.169998	102.580002	101.279999	102.080002	102.080002	20700000
1977-03-18	102.080002	102.610001	101.389999	101.860001	101.860001	19840000
1977-03-21	101.860001	102.129997	100.919998	101.309998	101.309998	18040000
1977-03-22	101.309998	101.580002	100.349998	101	101	18660000
1977-03-23	101	101.419998	99.879997	100.199997	100.199997	19360000
1977-03-24	100.199997	100.599998	99.260002	99.699997	99.699997	19650000
1977-03-25	99.699997	100.050003	98.709999	99.059998	99.059998	16550000
1977-03-28	99.059998	99.540001	98.349998	99	99	16710000
1977-03-29	99	100.120003	98.949997	99.690002	99.690002	17030000
1977-03-30	99.690002	99.989998	98.18	98.540001	98.540001	18810000
1977-03-31	98.540001	99.139999	97.800003	98.419998	98.419998	16510000
1977-04-01	98.419998	99.57	98.379997	99.209999	99.209999	17050000
1977-04-04	99.209999	99.5	97.980003	98.230003	98.230003	16250000
1977-04-05	98.230003	98.599998	97.43	98.010002	98.010002	18330000
1977-04-06	98.010002	98.610001	97.449997	97.910004	97.910004	16600000
1977-04-07	97.910004	98.650002	97.480003	98.349998	98.349998	17260000
1977-04-11	98.349998	99.370003	98.080002	98.879997	98.879997	17650000
1977-04-12	98.970001	100.580002	98.970001	100.150002	100.150002	23760000
1977-04-13	100.150002	100.720001	99.019997	100.160004	100.160004	21800000
1977-04-14	100.419998	102.07	100.419998	101	101	30490000
1977-04-15	101	101.629997	100.349998	101.040001	101.040001	20230000
1977-04-18	101.040001	101.360001	100.089996	100.540001	100.540001	17830000
1977-04-19	100.540001	100.809998	99.580002	100.07	100.07	19510000
1977-04-20	100.07	100.980003	99.489998	100.400002	100.400002	25090000
1977-04-21	100.400002	101.199997	99.349998	99.75	99.75	22740000
1977-04-22	99.669998	99.669998	98.080002	98.440002	98.440002	20700000
1977-04-25	98.32	98.32	96.540001	97.150002	97.150002	20440000
1977-04-26	97.150002	97.940002	96.529999	97.110001	97.110001	20040000
1977-04-27	97.110001	98.470001	96.900002	97.959999	97.959999	20590000
1977-04-28	97.959999	98.769997	97.470001	98.199997	98.199997	18370000
1977-04-29	98.199997	98.870003	97.580002	98.440002	98.440002	18330000
1977-05-02	98.440002	99.260002	97.970001	98.93	98.93	17970000
1977-05-03	98.93	99.959999	98.720001	99.43	99.43	21950000
1977-05-04	99.43	100.559998	98.900002	99.959999	99.959999	23330000
1977-05-05	99.959999	100.790001	99.279999	100.110001	100.110001	23450000
1977-05-06	100.110001	100.199997	98.949997	99.489998	99.489998	19370000
1977-05-09	99.489998	99.779999	98.660004	99.18	99.18	15230000
1977-05-10	99.18	100.089996	98.82	99.470001	99.470001	21090000
1977-05-11	99.470001	99.769997	98.400002	98.779999	98.779999	18980000
1977-05-12	98.779999	99.25	97.910004	98.730003	98.730003	21980000
1977-05-13	98.730003	99.519997	98.370003	99.029999	99.029999	19780000
1977-05-16	99.029999	99.980003	98.790001	99.470001	99.470001	21170000
1977-05-17	99.470001	100.110001	98.760002	99.769997	99.769997	22290000
1977-05-18	99.769997	100.93	99.580002	100.300003	100.300003	27800000
1977-05-19	100.300003	100.739998	99.489998	99.879997	99.879997	21280000
1977-05-20	99.879997	100.120003	98.910004	99.449997	99.449997	18950000
1977-05-23	99.349998	99.349998	97.879997	98.150002	98.150002	18290000
1977-05-24	98.150002	98.25	97	97.669998	97.669998	20050000
1977-05-25	97.669998	98.139999	96.5	96.769997	96.769997	20710000
1977-05-26	96.769997	97.470001	96.199997	97.010002	97.010002	18620000
1977-05-27	97.010002	97.260002	95.919998	96.269997	96.269997	15730000
1977-05-31	96.269997	96.75	95.519997	96.120003	96.120003	17800000
1977-06-01	96.120003	97.269997	95.889999	96.93	96.93	18320000
1977-06-02	96.93	97.529999	96.230003	96.739998	96.739998	18620000
1977-06-03	96.739998	98.120003	96.550003	97.690002	97.690002	20330000
1977-06-06	97.690002	98.260002	96.889999	97.230003	97.230003	18930000
1977-06-07	97.230003	98.010002	96.599998	97.730003	97.730003	21110000
1977-06-08	97.730003	98.75	97.489998	98.199997	98.199997	22200000
1977-06-09	98.199997	98.620003	97.510002	98.139999	98.139999	19940000
1977-06-10	98.139999	98.860001	97.68	98.459999	98.459999	20630000
1977-06-13	98.459999	99.209999	98.059998	98.739998	98.739998	20250000
1977-06-14	98.760002	100.120003	98.760002	99.860001	99.860001	25390000
1977-06-15	99.860001	100.309998	99.120003	99.610001	99.610001	22640000
1977-06-16	99.610001	100.330002	98.910004	99.849998	99.849998	24310000
1977-06-17	99.849998	100.470001	99.339996	99.970001	99.970001	21960000
1977-06-20	99.970001	100.760002	99.559998	100.419998	100.419998	22950000
1977-06-21	100.419998	101.410004	100.160004	100.739998	100.739998	29730000
1977-06-22	100.739998	101.07	99.900002	100.459999	100.459999	25070000
1977-06-23	100.459999	101.099998	99.879997	100.620003	100.620003	24330000
1977-06-24	100.620003	101.650002	100.410004	101.190002	101.190002	27490000
1977-06-27	101.190002	101.629997	100.470001	100.980003	100.980003	19870000
1977-06-28	100.980003	101.360001	99.870003	100.139999	100.139999	22670000
1977-06-29	100.139999	100.489998	99.300003	100.110001	100.110001	19000000
1977-06-30	100.110001	100.879997	99.68	100.480003	100.480003	19410000
1977-07-01	100.480003	100.760002	99.629997	100.099998	100.099998	18160000
1977-07-05	100.099998	100.720001	99.620003	100.089996	100.089996	16850000
1977-07-06	100.089996	100.410004	99.199997	99.580002	99.580002	21230000
1977-07-07	99.580002	100.300003	99.120003	99.93	99.93	21740000
1977-07-08	99.93	100.620003	99.370003	99.790001	99.790001	23820000
1977-07-11	99.790001	100.160004	98.900002	99.550003	99.550003	19790000
1977-07-12	99.550003	100.010002	98.809998	99.449997	99.449997	22470000
1977-07-13	99.449997	99.989998	98.830002	99.589996	99.589996	23160000
1977-07-15	99.589996	100.68	99.279999	100.18	100.18	29120000
1977-07-18	100.18	101.400002	99.940002	100.949997	100.949997	29890000
1977-07-19	100.949997	102.169998	100.68	101.790001	101.790001	31930000
1977-07-20	101.790001	102.57	101.139999	101.730003	101.730003	29380000
1977-07-21	101.730003	102.190002	100.849998	101.589996	101.589996	26880000
1977-07-22	101.589996	102.279999	101.019997	101.669998	101.669998	23110000
1977-07-25	101.669998	101.849998	100.459999	100.849998	100.849998	20430000
1977-07-26	100.849998	100.919998	99.720001	100.269997	100.269997	21390000
1977-07-27	100.269997	100.290001	98.309998	98.639999	98.639999	26440000
1977-07-28	98.639999	99.360001	97.779999	98.790001	98.790001	26340000
1977-07-29	98.790001	99.209999	97.709999	98.849998	98.849998	20350000
1977-08-01	98.849998	99.839996	98.459999	99.120003	99.120003	17920000
1977-08-02	99.120003	99.269997	98.139999	98.5	98.5	17910000
1977-08-03	98.5	98.860001	97.529999	98.370003	98.370003	21710000
1977-08-04	98.370003	99.190002	97.790001	98.739998	98.739998	18870000
1977-08-05	98.739998	99.440002	98.309998	98.760002	98.760002	19940000
1977-08-08	98.760002	98.860001	97.68	97.989998	97.989998	15870000
1977-08-09	97.989998	98.629997	97.480003	98.050003	98.050003	19900000
1977-08-10	98.050003	99.059998	97.669998	98.919998	98.919998	18280000
1977-08-11	98.919998	99.449997	97.900002	98.160004	98.160004	21740000
1977-08-12	98.160004	98.510002	97.309998	97.879997	97.879997	16870000
1977-08-15	97.879997	98.559998	97.139999	98.18	98.18	15750000
1977-08-16	98.18	98.599998	97.349998	97.730003	97.730003	19340000
1977-08-17	97.730003	98.400002	97.120003	97.739998	97.739998	20920000
1977-08-18	97.739998	98.690002	97.209999	97.68	97.68	21040000
1977-08-19	97.68	98.290001	96.779999	97.510002	97.510002	20800000
1977-08-22	97.510002	98.290001	96.839996	97.790001	97.790001	17870000
1977-08-23	97.790001	98.519997	97.18	97.620003	97.620003	20290000
1977-08-24	97.620003	97.989998	96.769997	97.230003	97.230003	18170000
1977-08-25	97.18	97.18	95.809998	96.150002	96.150002	19400000
1977-08-26	96.150002	96.419998	95.040001	96.059998	96.059998	18480000
1977-08-29	96.059998	97.25	95.93	96.919998	96.919998	15280000
1977-08-30	96.919998	97.550003	96.040001	96.379997	96.379997	18220000
1977-08-31	96.379997	97	95.589996	96.769997	96.769997	19080000
1977-09-01	96.769997	97.540001	96.349998	96.830002	96.830002	18820000
1977-09-02	96.830002	97.760002	96.510002	97.449997	97.449997	15620000
1977-09-06	97.449997	98.129997	96.93	97.709999	97.709999	16130000
1977-09-07	97.709999	98.379997	97.330002	98.010002	98.010002	18070000
1977-09-08	98.010002	98.43	97.010002	97.279999	97.279999	18290000
1977-09-09	97.099998	97.099998	95.970001	96.370003	96.370003	18100000
1977-09-12	96.370003	96.639999	95.370003	96.029999	96.029999	18700000
1977-09-13	96.029999	96.559998	95.480003	96.089996	96.089996	14900000
1977-09-14	96.089996	96.879997	95.660004	96.550003	96.550003	17330000
1977-09-15	96.550003	97.309998	96.150002	96.800003	96.800003	18230000
1977-09-16	96.800003	97.300003	96.050003	96.480003	96.480003	18340000
1977-09-19	96.480003	96.589996	95.459999	95.849998	95.849998	16890000
1977-09-20	95.849998	96.290001	95.230003	95.889999	95.889999	19030000
1977-09-21	95.889999	96.519997	94.830002	95.099998	95.099998	22200000
1977-09-22	95.099998	95.610001	94.510002	95.089996	95.089996	16660000
1977-09-23	95.089996	95.690002	94.599998	95.040001	95.040001	18760000
1977-09-26	95.040001	95.68	94.440002	95.379997	95.379997	18230000
1977-09-27	95.379997	96.010002	94.760002	95.239998	95.239998	19080000
1977-09-28	95.239998	95.910004	94.730003	95.309998	95.309998	17960000
1977-09-29	95.309998	96.279999	95.089996	95.849998	95.849998	21160000
1977-09-30	95.849998	96.849998	95.660004	96.529999	96.529999	21170000
1977-10-03	96.529999	97.110001	95.860001	96.739998	96.739998	19460000
1977-10-04	96.739998	97.269997	95.730003	96.029999	96.029999	20850000
1977-10-05	96.029999	96.360001	95.199997	95.68	95.68	18300000
1977-10-06	95.68	96.449997	95.300003	96.050003	96.050003	18490000
1977-10-07	96.050003	96.510002	95.480003	95.970001	95.970001	16250000
1977-10-10	95.970001	96.150002	95.32	95.75	95.75	10580000
1977-10-11	95.75	95.970001	94.730003	94.93	94.93	17870000
1977-10-12	94.82	94.82	93.400002	94.040001	94.040001	22440000
1977-10-13	94.040001	94.32	92.889999	93.459999	93.459999	23870000
1977-10-14	93.459999	94.190002	92.879997	93.559998	93.559998	20410000
1977-10-17	93.559998	94.029999	92.870003	93.470001	93.470001	17340000
1977-10-18	93.470001	94.190002	93.010002	93.459999	93.459999	20130000
1977-10-19	93.459999	93.709999	92.07	92.379997	92.379997	22030000
1977-10-20	92.379997	93.120003	91.599998	92.669998	92.669998	20520000
1977-10-21	92.669998	92.989998	91.800003	92.32	92.32	20230000
1977-10-24	92.32	92.620003	91.360001	91.629997	91.629997	19210000
1977-10-25	91.629997	91.709999	90.199997	91	91	23590000
1977-10-26	91	92.459999	90.440002	92.099998	92.099998	24860000
1977-10-27	92.099998	93.150002	91.540001	92.339996	92.339996	21920000
1977-10-28	92.339996	93.129997	91.879997	92.610001	92.610001	18050000
1977-10-31	92.610001	93.029999	91.849998	92.339996	92.339996	17070000
1977-11-01	92.190002	92.190002	91	91.349998	91.349998	17170000
1977-11-02	91.349998	91.589996	90.290001	90.709999	90.709999	20760000
1977-11-03	90.709999	91.18	90.010002	90.760002	90.760002	18090000
1977-11-04	90.760002	91.970001	90.720001	91.580002	91.580002	21700000
1977-11-07	91.580002	92.699997	91.32	92.290001	92.290001	21270000
1977-11-08	92.290001	92.970001	91.82	92.459999	92.459999	19210000
1977-11-09	92.459999	93.269997	92.010002	92.980003	92.980003	21330000
1977-11-10	92.980003	95.099998	92.690002	94.709999	94.709999	31980000
1977-11-11	95.099998	96.489998	95.099998	95.980003	95.980003	35260000
1977-11-14	95.980003	96.379997	94.910004	95.32	95.32	23220000
1977-11-15	95.32	96.470001	94.730003	95.93	95.93	27740000
1977-11-16	95.93	96.470001	95.059998	95.449997	95.449997	24950000
1977-11-17	95.449997	95.879997	94.589996	95.160004	95.160004	25110000
1977-11-18	95.160004	95.879997	94.699997	95.330002	95.330002	23930000
1977-11-21	95.330002	95.769997	94.589996	95.25	95.25	20110000
1977-11-22	95.25	96.519997	95.050003	96.089996	96.089996	28600000
1977-11-23	96.089996	96.940002	95.599998	96.489998	96.489998	29150000
1977-11-25	96.489998	97.110001	95.860001	96.690002	96.690002	17910000
1977-11-28	96.690002	96.980003	95.669998	96.040001	96.040001	21570000
1977-11-29	96.040001	96.089996	94.279999	94.550003	94.550003	22950000
1977-11-30	94.550003	95.169998	93.779999	94.830002	94.830002	22670000
1977-12-01	94.830002	95.449997	94.230003	94.690002	94.690002	24220000
1977-12-02	94.690002	95.25	94.080002	94.669998	94.669998	21160000
1977-12-05	94.669998	95.010002	93.910004	94.269997	94.269997	19160000
1977-12-06	94.089996	94.089996	92.440002	92.830002	92.830002	23770000
1977-12-07	92.830002	93.389999	92.150002	92.779999	92.779999	21050000
1977-12-08	92.779999	93.760002	92.510002	92.959999	92.959999	20400000
1977-12-09	92.959999	94.110001	92.769997	93.650002	93.650002	19210000
1977-12-12	93.650002	94.290001	93.18	93.629997	93.629997	18180000
1977-12-13	93.629997	94.040001	92.900002	93.559998	93.559998	19190000
1977-12-14	93.559998	94.260002	92.940002	94.029999	94.029999	22110000
1977-12-15	94.029999	94.419998	93.230003	93.550003	93.550003	21610000
1977-12-16	93.550003	94.040001	92.93	93.400002	93.400002	20270000
1977-12-19	93.400002	93.709999	92.419998	92.690002	92.690002	21150000
1977-12-20	92.690002	93	91.760002	92.5	92.5	23250000
1977-12-21	92.5	93.580002	92.199997	93.050003	93.050003	24510000
1977-12-22	93.050003	94.370003	93.050003	93.800003	93.800003	28100000
1977-12-23	93.800003	94.989998	93.75	94.690002	94.690002	20080000
1977-12-27	94.690002	95.209999	94.089996	94.690002	94.690002	16750000
1977-12-28	94.690002	95.199997	93.989998	94.75	94.75	19630000
1977-12-29	94.75	95.43	94.099998	94.940002	94.940002	23610000
1977-12-30	94.940002	95.669998	94.440002	95.099998	95.099998	23560000
1978-01-03	95.099998	95.150002	93.489998	93.82	93.82	17720000
1978-01-04	93.82	94.099998	92.57	93.519997	93.519997	24090000
1978-01-05	93.519997	94.529999	92.510002	92.739998	92.739998	23570000
1978-01-06	92.660004	92.660004	91.050003	91.620003	91.620003	26150000
1978-01-09	91.480003	91.480003	89.970001	90.639999	90.639999	27990000
1978-01-10	90.639999	91.290001	89.720001	90.169998	90.169998	25180000
1978-01-11	90.169998	90.699997	89.230003	89.739998	89.739998	22880000
1978-01-12	89.739998	90.599998	89.25	89.82	89.82	22730000
1978-01-13	89.82	90.470001	89.260002	89.690002	89.690002	18010000
1978-01-16	89.690002	90.110001	88.879997	89.43	89.43	18760000
1978-01-17	89.43	90.309998	89.050003	89.879997	89.879997	19360000
1978-01-18	89.879997	90.860001	89.589996	90.559998	90.559998	21390000
1978-01-19	90.559998	91.040001	89.739998	90.089996	90.089996	21500000
1978-01-20	90.089996	90.269997	89.410004	89.889999	89.889999	7580000
1978-01-23	89.889999	90.080002	88.809998	89.239998	89.239998	19380000
1978-01-24	89.239998	89.800003	88.669998	89.25	89.25	18690000
1978-01-25	89.25	89.940002	88.830002	89.389999	89.389999	18690000
1978-01-26	89.389999	89.790001	88.309998	88.580002	88.580002	19600000
1978-01-27	88.580002	89.099998	88.019997	88.580002	88.580002	17600000
1978-01-30	88.580002	89.669998	88.260002	89.339996	89.339996	17400000
1978-01-31	89.339996	89.919998	88.610001	89.25	89.25	19870000
1978-02-01	89.25	90.239998	88.82	89.93	89.93	22240000
1978-02-02	89.93	90.910004	89.540001	90.129997	90.129997	23050000
1978-02-03	90.129997	90.32	89.190002	89.620003	89.620003	19400000
1978-02-06	89.620003	89.849998	88.949997	89.5	89.5	11630000
1978-02-07	89.5	90.529999	89.379997	90.330002	90.330002	14730000
1978-02-08	90.330002	91.32	90.089996	90.830002	90.830002	21300000
1978-02-09	90.830002	90.959999	89.839996	90.300003	90.300003	17940000
1978-02-10	90.300003	90.690002	89.559998	90.080002	90.080002	19480000
1978-02-13	90.080002	90.300003	89.379997	89.860001	89.860001	16810000
1978-02-14	89.860001	89.889999	88.699997	89.040001	89.040001	20470000
1978-02-15	89.040001	89.400002	88.300003	88.830002	88.830002	20170000
1978-02-16	88.769997	88.769997	87.639999	88.080002	88.080002	21570000
1978-02-17	88.080002	88.699997	87.550003	87.959999	87.959999	18500000
1978-02-21	87.959999	88.190002	87.089996	87.589996	87.589996	21890000
1978-02-22	87.589996	88.150002	87.190002	87.559998	87.559998	18450000
1978-02-23	87.559998	87.919998	86.830002	87.639999	87.639999	18720000
1978-02-24	87.660004	88.870003	87.660004	88.489998	88.489998	22510000
1978-02-27	88.489998	88.970001	87.489998	87.720001	87.720001	19990000
1978-02-28	87.720001	87.760002	86.580002	87.040001	87.040001	19750000
1978-03-01	87.040001	87.629997	86.449997	87.190002	87.190002	21010000
1978-03-02	87.190002	87.809998	86.690002	87.32	87.32	20280000
1978-03-03	87.32	87.980003	86.830002	87.449997	87.449997	20120000
1978-03-06	87.449997	87.519997	86.480003	86.900002	86.900002	17230000
1978-03-07	86.900002	87.629997	86.550003	87.360001	87.360001	19900000
1978-03-08	87.360001	88.080002	86.970001	87.839996	87.839996	22030000
1978-03-09	87.839996	88.489998	87.339996	87.889999	87.889999	21820000
1978-03-10	87.889999	89.25	87.82	88.879997	88.879997	27090000
1978-03-13	88.879997	89.769997	88.480003	88.949997	88.949997	24070000
1978-03-14	88.949997	89.620003	88.209999	89.349998	89.349998	24300000
1978-03-15	89.349998	89.730003	88.519997	89.120003	89.120003	23340000
1978-03-16	89.120003	89.769997	88.580002	89.510002	89.510002	25400000
1978-03-17	89.510002	90.519997	89.169998	90.199997	90.199997	28470000
1978-03-20	90.199997	91.349998	90.099998	90.82	90.82	28360000
1978-03-21	90.82	91.059998	89.5	89.790001	89.790001	24410000
1978-03-22	89.790001	90.07	88.989998	89.470001	89.470001	21950000
1978-03-23	89.470001	89.900002	88.830002	89.360001	89.360001	21290000
1978-03-27	89.360001	89.5	88.510002	88.870003	88.870003	18870000
1978-03-28	88.870003	89.760002	88.470001	89.5	89.5	21600000
1978-03-29	89.5	90.169998	89.139999	89.639999	89.639999	25450000
1978-03-30	89.639999	89.889999	88.970001	89.410004	89.410004	20460000
1978-03-31	89.410004	89.639999	88.68	89.209999	89.209999	20130000
1978-04-03	89.199997	89.199997	88.07	88.459999	88.459999	20230000
1978-04-04	88.459999	89.18	88.160004	88.860001	88.860001	20130000
1978-04-05	88.860001	89.910004	88.620003	89.639999	89.639999	27260000
1978-04-06	89.639999	90.459999	89.309998	89.790001	89.790001	27360000
1978-04-07	89.790001	90.589996	89.389999	90.169998	90.169998	25160000
1978-04-10	90.169998	90.879997	89.730003	90.489998	90.489998	25740000
1978-04-11	90.489998	90.790001	89.769997	90.25	90.25	24300000
1978-04-12	90.25	90.779999	89.650002	90.110001	90.110001	26210000
1978-04-13	90.110001	91.269997	89.82	90.980003	90.980003	31580000
1978-04-14	91.400002	93.309998	91.400002	92.919998	92.919998	52280000
1978-04-17	93.599998	95.889999	93.599998	94.449997	94.449997	63510000
1978-04-18	94.449997	94.720001	92.870003	93.43	93.43	38950000
1978-04-19	93.43	94.480003	92.75	93.860001	93.860001	35060000
1978-04-20	93.970001	95.709999	93.970001	94.540001	94.540001	43230000
1978-04-21	94.540001	95.089996	93.709999	94.339996	94.339996	31540000
1978-04-24	94.339996	96	94.080002	95.769997	95.769997	34510000
1978-04-25	96.050003	97.910004	96.050003	96.639999	96.639999	55800000
1978-04-26	96.639999	97.75	95.959999	96.82	96.82	44430000
1978-04-27	96.82	96.93	95.300003	95.860001	95.860001	35470000
1978-04-28	95.860001	97.099998	95.239998	96.830002	96.830002	32850000
1978-05-01	96.830002	98.300003	96.410004	97.669998	97.669998	37020000
1978-05-02	97.669998	98.110001	96.440002	97.25	97.25	41400000
1978-05-03	97.25	97.610001	95.839996	96.260002	96.260002	37560000
1978-05-04	96.260002	96.43	94.57	95.93	95.93	37520000
1978-05-05	95.93	97.440002	95.559998	96.529999	96.529999	42680000
1978-05-08	96.529999	97.5	95.82	96.190002	96.190002	34680000
1978-05-09	96.190002	96.68	95.330002	95.900002	95.900002	30860000
1978-05-10	95.900002	96.690002	95.349998	95.919998	95.919998	33330000
1978-05-11	95.919998	97.470001	95.599998	97.199997	97.199997	36630000
1978-05-12	97.199997	98.889999	97.139999	98.07	98.07	46600000
1978-05-15	98.07	99.110001	97.400002	98.760002	98.760002	33890000
1978-05-16	98.760002	100.160004	98.610001	99.349998	99.349998	48170000
1978-05-17	99.349998	100.32	98.629997	99.599998	99.599998	45490000
1978-05-18	99.599998	100.040001	98.190002	98.620003	98.620003	42270000
1978-05-19	98.620003	99.059998	97.419998	98.120003	98.120003	34360000
1978-05-22	98.120003	99.43	97.650002	99.089996	99.089996	28680000
1978-05-23	99.089996	99.169998	97.529999	98.050003	98.050003	33230000
1978-05-24	97.739998	97.739998	96.269997	97.080002	97.080002	31450000
1978-05-25	97.080002	97.800003	96.300003	96.800003	96.800003	28410000
1978-05-26	96.800003	97.139999	96.010002	96.580002	96.580002	21410000
1978-05-30	96.580002	97.230003	95.949997	96.860001	96.860001	21040000
1978-05-31	96.860001	97.970001	96.5	97.239998	97.239998	29070000
1978-06-01	97.239998	97.949997	96.629997	97.349998	97.349998	28750000
1978-06-02	97.349998	98.519997	97.010002	98.139999	98.139999	31860000
1978-06-05	98.139999	100.269997	97.970001	99.949997	99.949997	39580000
1978-06-06	99.949997	101.839996	99.900002	100.32	100.32	51970000
1978-06-07	100.32	100.809998	99.360001	100.120003	100.120003	33060000
1978-06-08	100.120003	101.209999	99.550003	100.209999	100.209999	39380000
1978-06-09	100.209999	100.709999	99.300003	99.93	99.93	32470000
1978-06-12	99.93	100.599998	99.160004	99.550003	99.550003	24440000
1978-06-13	99.550003	99.980003	98.43	99.57	99.57	30760000
1978-06-14	99.57	100.68	98.889999	99.480003	99.480003	37290000
1978-06-15	99.480003	99.540001	97.970001	98.339996	98.339996	29280000
1978-06-16	98.339996	98.589996	97.099998	97.419998	97.419998	27690000
1978-06-19	97.419998	97.940002	96.529999	97.489998	97.489998	25500000
1978-06-20	97.489998	97.779999	96.150002	96.510002	96.510002	27920000
1978-06-21	96.510002	96.739998	95.419998	96.010002	96.010002	29100000
1978-06-22	96.010002	96.760002	95.519997	96.239998	96.239998	27160000
1978-06-23	96.239998	96.980003	95.489998	95.849998	95.849998	28530000
1978-06-26	95.849998	96.059998	94.309998	94.599998	94.599998	29250000
1978-06-27	94.599998	95.480003	93.989998	94.980003	94.980003	29280000
1978-06-28	94.980003	95.790001	94.440002	95.400002	95.400002	23260000
1978-06-29	95.400002	96.260002	95	95.57	95.57	21660000
1978-06-30	95.57	95.959999	94.870003	95.529999	95.529999	18100000
1978-07-03	95.529999	95.650002	94.620003	95.089996	95.089996	11560000
1978-07-05	95.089996	95.199997	93.779999	94.269997	94.269997	23730000
1978-07-06	94.269997	94.830002	93.589996	94.32	94.32	24990000
1978-07-07	94.32	95.32	94.019997	94.889999	94.889999	23480000
1978-07-10	94.889999	95.669998	94.279999	95.269997	95.269997	22470000
1978-07-11	95.269997	96.489998	94.919998	95.93	95.93	27470000
1978-07-12	95.93	96.830002	95.5	96.239998	96.239998	26640000
1978-07-13	96.239998	96.660004	95.419998	96.25	96.25	23620000
1978-07-14	96.25	97.879997	95.889999	97.580002	97.580002	28370000
1978-07-17	97.580002	98.839996	97.239998	97.779999	97.779999	29180000
1978-07-18	97.779999	97.980003	96.519997	96.870003	96.870003	22860000
1978-07-19	96.870003	98.410004	96.709999	98.120003	98.120003	30850000
1978-07-20	98.120003	99.18	97.489998	98.029999	98.029999	33350000
1978-07-21	98.029999	98.57	97.019997	97.75	97.75	26060000
1978-07-24	97.75	98.129997	96.720001	97.720001	97.720001	23280000
1978-07-25	97.720001	98.730003	97.199997	98.440002	98.440002	25400000
1978-07-26	99.080002	99.080002	99.080002	99.080002	99.080002	36830000
1978-07-27	99.080002	100.169998	98.599998	99.540001	99.540001	33970000
1978-07-28	99.540001	100.510002	98.900002	100	100	33390000
1978-07-31	100	101.18	99.370003	100.68	100.68	33990000
1978-08-01	100.68	101.459999	99.949997	100.660004	100.660004	34810000
1978-08-02	100.660004	103.209999	100.18	102.919998	102.919998	47470000
1978-08-03	102.919998	105.410004	102.82	103.510002	103.510002	66370000
1978-08-04	103.510002	104.669998	102.75	103.919998	103.919998	37910000
1978-08-07	103.919998	104.839996	103.029999	103.550003	103.550003	33350000
1978-08-08	103.550003	104.349998	102.599998	104.010002	104.010002	34290000
1978-08-09	104.010002	105.720001	103.699997	104.5	104.5	48800000
1978-08-10	104.5	105.110001	103.099998	103.660004	103.660004	39760000
1978-08-11	103.660004	104.669998	102.849998	103.959999	103.959999	33550000
1978-08-14	103.959999	104.980003	103.400002	103.970001	103.970001	32320000
1978-08-15	103.970001	104.379997	102.860001	103.849998	103.849998	29760000
1978-08-16	103.849998	105.150002	103.410004	104.650002	104.650002	36120000
1978-08-17	104.650002	106.269997	104.339996	105.080002	105.080002	45270000
1978-08-18	105.080002	105.980003	104.230003	104.730003	104.730003	34650000
1978-08-21	104.730003	105.199997	103.440002	103.889999	103.889999	29440000
1978-08-22	103.889999	104.790001	103.139999	104.309998	104.309998	29620000
1978-08-23	104.309998	105.68	104.120003	104.910004	104.910004	39630000
1978-08-24	104.910004	105.860001	104.290001	105.080002	105.080002	38500000
1978-08-25	105.080002	105.68	104.239998	104.900002	104.900002	36190000
1978-08-28	104.900002	105.139999	103.610001	103.959999	103.959999	31760000
1978-08-29	103.959999	104.339996	102.919998	103.389999	103.389999	33780000
1978-08-30	103.389999	104.260002	102.699997	103.5	103.5	37750000
1978-08-31	103.5	104.050003	102.629997	103.290001	103.290001	33850000
1978-09-01	103.290001	104.269997	102.730003	103.68	103.68	35070000
1978-09-05	103.68	104.830002	103.309998	104.489998	104.489998	32170000
1978-09-06	104.510002	106.190002	104.510002	105.379997	105.379997	42600000
1978-09-07	105.379997	106.489998	104.760002	105.419998	105.419998	40310000
1978-09-08	105.5	107.190002	105.5	106.790001	106.790001	42170000
1978-09-11	106.790001	108.050003	106.419998	106.980003	106.980003	39670000
1978-09-12	106.980003	107.480003	106.019997	106.989998	106.989998	34400000
1978-09-13	106.989998	107.849998	105.870003	106.339996	106.339996	43340000
1978-09-14	106.339996	106.620003	104.769997	105.099998	105.099998	37400000
1978-09-15	105.099998	105.120003	103.559998	104.120003	104.120003	37290000
1978-09-18	104.120003	105.029999	102.75	103.209999	103.209999	35860000
1978-09-19	103.209999	103.82	102.120003	102.529999	102.529999	31660000
1978-09-20	102.529999	103.290001	101.279999	101.730003	101.730003	35080000
1978-09-21	101.730003	102.540001	100.660004	101.900002	101.900002	33640000
1978-09-22	101.900002	102.690002	101.129997	101.839996	101.839996	27960000
1978-09-25	101.839996	102.360001	101.050003	101.860001	101.860001	20970000
1978-09-26	101.860001	103.150002	101.580002	102.620003	102.620003	26330000
1978-09-27	102.620003	103.440002	101.330002	101.660004	101.660004	28370000
1978-09-28	101.660004	102.379997	100.940002	101.959999	101.959999	24390000
1978-09-29	101.959999	103.080002	101.650002	102.540001	102.540001	23610000
1978-10-02	102.540001	103.419998	102.129997	102.959999	102.959999	18700000
1978-10-03	102.959999	103.559998	102.18	102.599998	102.599998	22540000
1978-10-04	102.599998	103.360001	101.760002	103.059998	103.059998	25090000
1978-10-05	103.059998	104.099998	102.540001	103.269997	103.269997	27820000
1978-10-06	103.269997	104.230003	102.82	103.519997	103.519997	27380000
1978-10-09	103.519997	104.889999	103.309998	104.589996	104.589996	19720000
1978-10-10	104.589996	105.360001	103.900002	104.459999	104.459999	25470000
1978-10-11	104.459999	105.639999	103.800003	105.389999	105.389999	21740000
1978-10-12	105.389999	106.230003	104.419998	104.879997	104.879997	30170000
1978-10-13	104.879997	105.339996	104.07	104.660004	104.660004	21920000
1978-10-16	104.629997	104.629997	102.43	102.610001	102.610001	24600000
1978-10-17	102.349998	102.349998	100.470001	101.260002	101.260002	37870000
1978-10-18	101.260002	101.760002	99.889999	100.489998	100.489998	32940000
1978-10-19	100.489998	101.029999	99.040001	99.330002	99.330002	31810000
1978-10-20	99.260002	99.260002	97.120003	97.949997	97.949997	43670000
1978-10-23	97.949997	98.839996	96.629997	98.18	98.18	36090000
1978-10-24	98.18	98.949997	97.129997	97.489998	97.489998	28880000
1978-10-25	97.489998	98.559998	96.330002	97.309998	97.309998	31380000
1978-10-26	97.309998	97.709999	95.589996	96.029999	96.029999	31990000
1978-10-27	96.029999	96.620003	94.300003	94.589996	94.589996	40360000
1978-10-30	94.589996	95.489998	91.650002	95.059998	95.059998	59480000
1978-10-31	95.059998	95.800003	92.720001	93.150002	93.150002	42720000
1978-11-01	94.129997	97.410004	94.129997	96.849998	96.849998	50450000
1978-11-02	96.849998	97.309998	94.839996	95.610001	95.610001	41030000
1978-11-03	95.610001	96.980003	94.779999	96.18	96.18	25990000
1978-11-06	96.18	96.489998	94.839996	95.190002	95.190002	20450000
1978-11-07	94.75	94.75	93.139999	93.849998	93.849998	25320000
1978-11-08	93.849998	94.739998	92.889999	94.449997	94.449997	23560000
1978-11-09	94.449997	95.5	93.809998	94.419998	94.419998	23320000
1978-11-10	94.419998	95.389999	93.940002	94.769997	94.769997	16750000
1978-11-13	94.769997	94.900002	92.959999	93.129997	93.129997	20960000
1978-11-14	93.129997	93.529999	91.769997	92.489998	92.489998	30610000
1978-11-15	92.489998	94	92.290001	92.709999	92.709999	26280000
1978-11-16	92.709999	94.080002	92.589996	93.709999	93.709999	21340000
1978-11-17	93.709999	95.029999	93.589996	94.419998	94.419998	25170000
1978-11-20	94.419998	95.860001	94.290001	95.25	95.25	24440000
1978-11-21	95.25	95.830002	94.489998	95.010002	95.010002	20750000
1978-11-22	95.010002	95.910004	94.540001	95.480003	95.480003	20010000
1978-11-24	95.480003	96.169998	94.980003	95.790001	95.790001	14590000
1978-11-27	95.790001	96.519997	95.169998	95.989998	95.989998	19790000
1978-11-28	95.989998	96.510002	94.879997	95.150002	95.150002	22740000
1978-11-29	94.919998	94.919998	93.480003	93.75	93.75	21160000
1978-11-30	93.75	94.940002	93.290001	94.699997	94.699997	19900000
1978-12-01	95.010002	96.690002	95.010002	96.279999	96.279999	26830000
1978-12-04	96.279999	96.959999	95.370003	96.150002	96.150002	22020000
1978-12-05	96.150002	97.699997	95.879997	97.440002	97.440002	25670000
1978-12-06	97.440002	98.580002	96.830002	97.489998	97.489998	29680000
1978-12-07	97.489998	98.099998	96.580002	97.080002	97.080002	21170000
1978-12-08	97.080002	97.480003	96.139999	96.629997	96.629997	18560000
1978-12-11	96.629997	97.559998	96.07	97.110001	97.110001	21000000
1978-12-12	97.110001	97.580002	96.269997	96.589996	96.589996	22210000
1978-12-13	96.589996	97.07	95.589996	96.059998	96.059998	22480000
1978-12-14	96.059998	96.440002	95.199997	96.040001	96.040001	20840000
1978-12-15	96.040001	96.279999	94.879997	95.330002	95.330002	23620000
1978-12-18	94.330002	94.330002	92.639999	93.440002	93.440002	32900000
1978-12-19	93.440002	94.849998	93.050003	94.239998	94.239998	25960000
1978-12-20	94.239998	95.199997	93.699997	94.68	94.68	26520000
1978-12-21	94.68	95.660004	94.110001	94.709999	94.709999	28670000
1978-12-22	94.769997	96.620003	94.769997	96.309998	96.309998	23790000
1978-12-26	96.309998	97.889999	95.989998	97.519997	97.519997	21470000
1978-12-27	97.510002	97.510002	96.150002	96.660004	96.660004	23580000
1978-12-28	96.660004	97.190002	95.82	96.279999	96.279999	25440000
1978-12-29	96.279999	97.029999	95.480003	96.110001	96.110001	30030000
1979-01-02	96.110001	96.959999	95.220001	96.730003	96.730003	18340000
1979-01-03	96.809998	98.540001	96.809998	97.800003	97.800003	29180000
1979-01-04	97.800003	99.419998	97.519997	98.580002	98.580002	33290000
1979-01-05	98.580002	99.790001	98.25	99.129997	99.129997	28890000
1979-01-08	99.129997	99.300003	97.830002	98.800003	98.800003	21440000
1979-01-09	98.800003	99.959999	98.620003	99.330002	99.330002	27340000
1979-01-10	99.330002	99.75	98.279999	98.769997	98.769997	24990000
1979-01-11	98.769997	99.410004	97.949997	99.099998	99.099998	24580000
1979-01-12	99.32	100.910004	99.32	99.93	99.93	37120000
1979-01-15	99.93	101.129997	99.580002	100.690002	100.690002	27520000
1979-01-16	100.690002	100.879997	99.110001	99.459999	99.459999	30340000
1979-01-17	99.459999	100	98.330002	99.480003	99.480003	25310000
1979-01-18	99.480003	100.349998	98.910004	99.720001	99.720001	27260000
1979-01-19	99.720001	100.57	99.220001	99.75	99.75	26800000
1979-01-22	99.75	100.349998	98.900002	99.900002	99.900002	24390000
1979-01-23	99.900002	101.050003	99.349998	100.599998	100.599998	30130000
1979-01-24	100.599998	101.309998	99.669998	100.160004	100.160004	31730000
1979-01-25	100.160004	101.660004	99.989998	101.190002	101.190002	31440000
1979-01-26	101.190002	102.589996	101.029999	101.860001	101.860001	34230000
1979-01-29	101.860001	102.330002	100.989998	101.550003	101.550003	24170000
1979-01-30	101.550003	102.07	100.68	101.050003	101.050003	26910000
1979-01-31	101.050003	101.410004	99.470001	99.93	99.93	30330000
1979-02-01	99.93	100.379997	99.010002	99.959999	99.959999	27930000
1979-02-02	99.959999	100.519997	99.099998	99.5	99.5	25350000
1979-02-05	99.07	99.07	97.57	98.089996	98.089996	26490000
1979-02-06	98.089996	98.739998	97.480003	98.050003	98.050003	23570000
1979-02-07	98.050003	98.07	96.510002	97.160004	97.160004	28450000
1979-02-08	97.160004	98.110001	96.82	97.650002	97.650002	23360000
1979-02-09	97.650002	98.5	97.279999	97.870003	97.870003	24320000
1979-02-12	97.870003	98.550003	97.050003	98.199997	98.199997	20610000
1979-02-13	98.25	99.580002	98.25	98.93	98.93	28470000
1979-02-14	98.93	99.639999	98.209999	98.870003	98.870003	27220000
1979-02-15	98.870003	99.129997	97.959999	98.730003	98.730003	22550000
1979-02-16	98.730003	99.230003	98.110001	98.669998	98.669998	21110000
1979-02-20	98.669998	99.669998	98.260002	99.419998	99.419998	22010000
1979-02-21	99.419998	100.07	98.690002	99.07	99.07	26050000
1979-02-22	99.07	99.209999	97.879997	98.330002	98.330002	26290000
1979-02-23	98.330002	98.5	97.290001	97.779999	97.779999	22750000
1979-02-26	97.779999	98.279999	97.199997	97.669998	97.669998	22620000
1979-02-27	97.650002	97.650002	95.690002	96.129997	96.129997	31470000
1979-02-28	96.129997	96.690002	95.379997	96.279999	96.279999	25090000
1979-03-01	96.279999	97.279999	95.980003	96.900002	96.900002	23830000
1979-03-02	96.900002	97.550003	96.440002	96.970001	96.970001	23130000
1979-03-05	97.029999	98.639999	97.029999	98.059998	98.059998	25690000
1979-03-06	98.059998	98.529999	97.360001	97.870003	97.870003	24490000
1979-03-07	97.870003	99.230003	97.669998	98.440002	98.440002	28930000
1979-03-08	98.440002	99.82	98.099998	99.580002	99.580002	32000000
1979-03-09	99.580002	100.580002	99.120003	99.540001	99.540001	33410000
1979-03-12	99.540001	100.040001	98.559998	99.669998	99.669998	25740000
1979-03-13	99.669998	100.660004	99.129997	99.839996	99.839996	31170000
1979-03-14	99.839996	100.43	99.230003	99.709999	99.709999	24630000
1979-03-15	99.709999	100.57	99.110001	99.860001	99.860001	29370000
1979-03-16	99.860001	101.160004	99.529999	100.690002	100.690002	31770000
1979-03-19	100.690002	101.940002	100.349998	101.059998	101.059998	34620000
1979-03-20	101.059998	101.339996	100.010002	100.5	100.5	27180000
1979-03-21	100.5	101.480003	99.870003	101.25	101.25	31120000
1979-03-22	101.25	102.410004	101.040001	101.669998	101.669998	34380000
1979-03-23	101.669998	102.370003	101.019997	101.599998	101.599998	33570000
1979-03-26	101.599998	101.769997	100.599998	101.040001	101.040001	23430000
1979-03-27	101.040001	102.709999	100.809998	102.480003	102.480003	32940000
1979-03-28	102.480003	103.309998	101.739998	102.120003	102.120003	39920000
1979-03-29	102.120003	102.779999	101.43	102.029999	102.029999	28510000
1979-03-30	102.029999	102.510002	101.029999	101.589996	101.589996	29970000
1979-04-02	101.559998	101.559998	100.139999	100.900002	100.900002	28990000
1979-04-03	100.900002	102.669998	100.809998	102.400002	102.400002	33530000
1979-04-04	102.400002	103.730003	102.160004	102.650002	102.650002	41940000
1979-04-05	102.650002	103.599998	102.160004	103.260002	103.260002	34520000
1979-04-06	103.260002	103.949997	102.580002	103.18	103.18	34710000
1979-04-09	103.18	103.559998	102.279999	102.870003	102.870003	27230000
1979-04-10	102.870003	103.830002	102.419998	103.339996	103.339996	31900000
1979-04-11	103.339996	103.769997	101.919998	102.309998	102.309998	32900000
1979-04-12	102.309998	102.769997	101.510002	102	102	26780000
1979-04-16	102	102.019997	100.669998	101.120003	101.120003	28050000
1979-04-17	101.120003	101.940002	100.650002	101.239998	101.239998	29260000
1979-04-18	101.239998	102.230003	100.959999	101.699997	101.699997	29510000
1979-04-19	101.699997	102.400002	100.879997	101.279999	101.279999	31150000
1979-04-20	101.279999	101.809998	100.459999	101.230003	101.230003	28830000
1979-04-23	101.230003	102	100.68	101.57	101.57	25610000
1979-04-24	101.57	103.019997	101.389999	102.199997	102.199997	35540000
1979-04-25	102.199997	103.07	101.790001	102.5	102.5	31750000
1979-04-26	102.5	102.910004	101.580002	102.010002	102.010002	32400000
1979-04-27	102.010002	102.32	101.040001	101.800003	101.800003	29610000
1979-04-30	101.800003	102.239998	100.910004	101.760002	101.760002	26440000
1979-05-01	101.760002	102.5	101.220001	101.68	101.68	31040000
1979-05-02	101.68	102.279999	101	101.720001	101.720001	30510000
1979-05-03	101.720001	102.57	101.25	101.809998	101.809998	30870000
1979-05-04	101.809998	102.080002	100.419998	100.690002	100.690002	30630000
1979-05-07	100.370003	100.370003	98.779999	99.019997	99.019997	30480000
1979-05-08	99.019997	99.559998	97.980003	99.169998	99.169998	32720000
1979-05-09	99.169998	100.010002	98.5	99.459999	99.459999	27670000
1979-05-10	99.459999	99.629997	98.220001	98.519997	98.519997	25230000
1979-05-11	98.519997	99.029999	97.919998	98.519997	98.519997	24010000
1979-05-14	98.519997	98.949997	97.709999	98.059998	98.059998	22450000
1979-05-15	98.059998	98.900002	97.599998	98.139999	98.139999	26190000
1979-05-16	98.139999	98.800003	97.489998	98.419998	98.419998	28350000
1979-05-17	98.419998	100.220001	98.290001	99.940002	99.940002	30550000
1979-05-18	99.940002	100.730003	99.330002	99.93	99.93	26590000
1979-05-21	99.93	100.75	99.370003	100.139999	100.139999	25550000
1979-05-22	100.139999	100.93	99.449997	100.510002	100.510002	30400000
1979-05-23	100.510002	101.309998	99.629997	99.889999	99.889999	30390000
1979-05-24	99.889999	100.440002	99.139999	99.93	99.93	25710000
1979-05-25	99.93	100.68	99.519997	100.220001	100.220001	27810000
1979-05-29	100.220001	100.760002	99.559998	100.050003	100.050003	27040000
1979-05-30	100.050003	100.25	98.790001	99.110001	99.110001	29250000
1979-05-31	99.110001	99.610001	98.290001	99.080002	99.080002	30300000
1979-06-01	99.080002	99.699997	98.57	99.169998	99.169998	24560000
1979-06-04	99.169998	99.760002	98.610001	99.32	99.32	24040000
1979-06-05	99.32	101.07	99.169998	100.620003	100.620003	35050000
1979-06-06	100.620003	101.959999	100.379997	101.300003	101.300003	39830000
1979-06-07	101.300003	102.540001	101.150002	101.790001	101.790001	43380000
1979-06-08	101.790001	102.230003	100.910004	101.489998	101.489998	31470000
1979-06-11	101.489998	102.239998	100.910004	101.910004	101.910004	28270000
1979-06-12	101.910004	103.639999	101.809998	102.849998	102.849998	45450000
1979-06-13	102.849998	103.580002	101.830002	102.309998	102.309998	40740000
1979-06-14	102.309998	102.629997	101.040001	102.199997	102.199997	37850000
1979-06-15	102.199997	102.779999	101.379997	102.089996	102.089996	40740000
1979-06-18	102.089996	102.480003	101.050003	101.559998	101.559998	30970000
1979-06-19	101.559998	102.279999	100.910004	101.580002	101.580002	30780000
1979-06-20	101.580002	102.190002	100.93	101.629997	101.629997	33790000
1979-06-21	101.629997	102.739998	101.199997	102.089996	102.089996	36490000
1979-06-22	102.089996	103.160004	101.910004	102.639999	102.639999	36410000
1979-06-25	102.639999	102.910004	101.449997	102.089996	102.089996	31330000
1979-06-26	102.089996	102.089996	101.220001	101.660004	101.660004	34680000
1979-06-27	101.660004	102.949997	101.290001	102.269997	102.269997	36720000
1979-06-28	102.269997	103.459999	101.910004	102.800003	102.800003	38470000
1979-06-29	102.800003	103.669998	102.040001	102.910004	102.910004	34690000
1979-07-02	102.910004	103	101.449997	101.989998	101.989998	32060000
1979-07-03	101.989998	102.57	101.309998	102.089996	102.089996	31670000
1979-07-05	102.089996	102.879997	101.589996	102.43	102.43	30290000
1979-07-06	102.43	103.910004	102.120003	103.620003	103.620003	38570000
1979-07-09	103.620003	105.07	103.360001	104.470001	104.470001	42460000
1979-07-10	104.470001	105.169998	103.519997	104.199997	104.199997	39730000
1979-07-11	104.199997	104.339996	102.870003	103.639999	103.639999	36650000
1979-07-12	103.639999	103.720001	102.220001	102.690002	102.690002	31780000
1979-07-13	102.690002	102.989998	101.489998	102.32	102.32	33080000
1979-07-16	102.32	103.199997	101.809998	102.739998	102.739998	26620000
1979-07-17	102.739998	103.059998	101.269997	101.830002	101.830002	34270000
1979-07-18	101.830002	102.059998	100.349998	101.690002	101.690002	35950000
1979-07-19	101.690002	102.419998	101.040001	101.610001	101.610001	26780000
1979-07-20	101.610001	102.32	101.059998	101.82	101.82	26360000
1979-07-23	101.82	102.129997	100.839996	101.589996	101.589996	26860000
1979-07-24	101.589996	102.5	101.139999	101.970001	101.970001	29690000
1979-07-25	101.970001	103.440002	101.849998	103.080002	103.080002	34890000
1979-07-26	103.080002	103.629997	102.339996	103.099998	103.099998	32270000
1979-07-27	103.099998	103.5	102.290001	103.099998	103.099998	27760000
1979-07-30	103.099998	103.629997	102.419998	103.150002	103.150002	28640000
1979-07-31	103.150002	104.260002	102.889999	103.809998	103.809998	34360000
1979-08-01	103.809998	104.57	103.139999	104.169998	104.169998	36570000
1979-08-02	104.169998	105.019997	103.589996	104.099998	104.099998	37720000
1979-08-03	104.099998	104.559998	103.360001	104.040001	104.040001	28160000
1979-08-06	104.040001	104.660004	103.269997	104.300003	104.300003	27190000
1979-08-07	104.300003	106.230003	104.120003	105.650002	105.650002	45410000
1979-08-08	105.650002	106.839996	105.199997	105.980003	105.980003	44970000
1979-08-09	105.980003	106.25	104.889999	105.489998	105.489998	34630000
1979-08-10	105.489998	106.790001	104.809998	106.400002	106.400002	36740000
1979-08-13	106.400002	107.900002	106.279999	107.419998	107.419998	41980000
1979-08-14	107.419998	108.029999	106.599998	107.519997	107.519997	40910000
1979-08-15	107.519997	108.639999	106.75	108.25	108.25	46130000
1979-08-16	108.25	109.18	107.379997	108.089996	108.089996	47000000
1979-08-17	108.089996	108.940002	107.25	108.300003	108.300003	31630000
1979-08-20	108.300003	109.32	107.690002	108.830002	108.830002	32300000
1979-08-21	108.830002	109.68	108.169998	108.910004	108.910004	38860000
1979-08-22	108.910004	109.559998	108.089996	108.989998	108.989998	38450000
1979-08-23	108.989998	109.589996	108.120003	108.629997	108.629997	35710000
1979-08-24	108.629997	109.110001	107.650002	108.599998	108.599998	32730000
1979-08-27	108.599998	109.839996	108.120003	109.139999	109.139999	32050000
1979-08-28	109.139999	109.650002	108.470001	109.019997	109.019997	29430000
1979-08-29	109.019997	109.589996	108.360001	109.019997	109.019997	30810000
1979-08-30	109.019997	109.589996	108.400002	109.019997	109.019997	29300000
1979-08-31	109.019997	109.800003	108.580002	109.32	109.32	26370000
1979-09-04	109.32	109.410004	107.220001	107.440002	107.440002	33350000
1979-09-05	107.190002	107.190002	105.379997	106.400002	106.400002	41650000
1979-09-06	106.400002	107.610001	105.970001	106.849998	106.849998	30330000
1979-09-07	106.849998	108.089996	106.300003	107.660004	107.660004	34360000
1979-09-10	107.660004	108.709999	107.209999	108.169998	108.169998	32980000
1979-09-11	108.169998	108.830002	106.800003	107.510002	107.510002	42530000
1979-09-12	107.510002	108.410004	106.720001	107.82	107.82	39350000
1979-09-13	107.82	108.529999	107.059998	107.849998	107.849998	35240000
1979-09-14	107.849998	109.480003	107.419998	108.760002	108.760002	41980000
1979-09-17	108.760002	110.059998	108.400002	108.839996	108.839996	37610000
1979-09-18	108.839996	109	107.32	108	108	38750000
1979-09-19	108	109.019997	107.519997	108.279999	108.279999	35370000
1979-09-20	108.279999	110.690002	107.589996	110.510002	110.510002	45100000
1979-09-21	110.510002	111.580002	109.459999	110.470001	110.470001	52380000
1979-09-24	110.470001	110.900002	109.160004	109.610001	109.610001	33790000
1979-09-25	109.610001	110.190002	108.269997	109.68	109.68	32410000
1979-09-26	109.68	111.25	109.370003	109.959999	109.959999	37700000
1979-09-27	109.959999	110.75	109.190002	110.209999	110.209999	33110000
1979-09-28	110.209999	110.669998	108.699997	109.32	109.32	35950000
1979-10-01	109.190002	109.190002	107.699997	108.559998	108.559998	24980000
1979-10-02	108.559998	110.080002	108.029999	109.589996	109.589996	38310000
1979-10-03	109.589996	110.43	108.879997	109.589996	109.589996	36470000
1979-10-04	109.589996	110.809998	109.139999	110.169998	110.169998	38800000
1979-10-05	110.169998	112.160004	110.160004	111.269997	111.269997	48250000
1979-10-08	111.269997	111.830002	109.650002	109.879997	109.879997	32610000
1979-10-09	109.43	109.43	106.040001	106.629997	106.629997	55560000
1979-10-10	106.230003	106.230003	102.309998	105.300003	105.300003	81620000
1979-10-11	105.300003	106.330002	103.699997	105.050003	105.050003	47530000
1979-10-12	105.050003	106.199997	104.010002	104.489998	104.489998	36390000
1979-10-15	104.489998	104.739998	102.690002	103.360001	103.360001	34850000
1979-10-16	103.360001	104.370003	102.519997	103.190002	103.190002	33770000
1979-10-17	103.190002	104.540001	102.739998	103.389999	103.389999	29650000
1979-10-18	103.389999	104.620003	102.919998	103.610001	103.610001	29590000
1979-10-19	103.580002	103.580002	101.239998	101.599998	101.599998	42430000
1979-10-22	101.379997	101.379997	99.059998	100.709999	100.709999	45240000
1979-10-23	100.709999	101.440002	99.610001	100.279999	100.279999	32910000
1979-10-24	100.279999	101.449997	99.660004	100.440002	100.440002	31480000
1979-10-25	100.440002	101.389999	99.559998	100	100	28440000
1979-10-26	100	101.309998	99.589996	100.57	100.57	29660000
1979-10-29	100.57	101.559998	100.129997	100.709999	100.709999	22720000
1979-10-30	100.709999	102.830002	100.410004	102.669998	102.669998	28890000
1979-10-31	102.669998	103.160004	101.379997	101.82	101.82	27780000
1979-11-01	101.82	103.07	101.099998	102.57	102.57	25880000
1979-11-02	102.57	103.209999	101.919998	102.510002	102.510002	23670000
1979-11-05	102.510002	102.660004	101.239998	101.82	101.82	20470000
1979-11-06	101.82	102.010002	100.769997	101.199997	101.199997	21960000
1979-11-07	100.970001	100.970001	99.419998	99.870003	99.870003	30830000
1979-11-08	99.870003	101	99.489998	100.300003	100.300003	26270000
1979-11-09	100.580002	102.18	100.580002	101.510002	101.510002	30060000
1979-11-12	101.510002	103.720001	101.269997	103.510002	103.510002	26640000
1979-11-13	103.510002	104.209999	102.419998	102.940002	102.940002	29240000
1979-11-14	102.940002	104.129997	101.910004	103.389999	103.389999	30970000
1979-11-15	103.389999	104.940002	103.099998	104.129997	104.129997	32380000
1979-11-16	104.129997	104.720001	103.07	103.790001	103.790001	30060000
1979-11-19	103.790001	105.080002	103.169998	104.230003	104.230003	33090000
1979-11-20	104.230003	105.110001	103.139999	103.690002	103.690002	35010000
1979-11-21	103.690002	104.230003	102.040001	103.889999	103.889999	37020000
1979-11-23	103.889999	105.129997	103.559998	104.669998	104.669998	23300000
1979-11-26	104.830002	107.440002	104.830002	106.800003	106.800003	47940000
1979-11-27	106.800003	107.889999	105.639999	106.379997	106.379997	45140000
1979-11-28	106.379997	107.550003	105.290001	106.769997	106.769997	39690000
1979-11-29	106.769997	107.839996	106.169998	106.809998	106.809998	33550000
1979-11-30	106.809998	107.160004	105.559998	106.160004	106.160004	30480000
1979-12-03	106.160004	106.650002	105.07	105.830002	105.830002	29030000
1979-12-04	105.830002	107.25	105.660004	106.790001	106.790001	33510000
1979-12-05	106.790001	108.360001	106.599998	107.25	107.25	39300000
1979-12-06	107.25	108.470001	106.709999	108	108	37510000
1979-12-07	108	109.239998	106.550003	107.519997	107.519997	42370000
1979-12-10	107.519997	108.269997	106.650002	107.669998	107.669998	32270000
1979-12-11	107.669998	108.580002	106.790001	107.489998	107.489998	36160000
1979-12-12	107.489998	108.32	106.779999	107.519997	107.519997	34630000
1979-12-13	107.519997	108.290001	106.68	107.669998	107.669998	36690000
1979-12-14	107.669998	109.489998	107.370003	108.919998	108.919998	41800000
1979-12-17	108.919998	110.330002	108.360001	109.330002	109.330002	43830000
1979-12-18	109.330002	109.830002	107.830002	108.300003	108.300003	43310000
1979-12-19	108.300003	108.790001	107.019997	108.199997	108.199997	41780000
1979-12-20	108.199997	109.239998	107.400002	108.260002	108.260002	40380000
1979-12-21	108.260002	108.760002	106.989998	107.589996	107.589996	36160000
1979-12-24	107.589996	108.080002	106.800003	107.660004	107.660004	19150000
1979-12-26	107.660004	108.370003	107.059998	107.779999	107.779999	24960000
1979-12-27	107.779999	108.5	107.139999	107.959999	107.959999	31410000
1979-12-28	107.959999	108.610001	107.160004	107.839996	107.839996	34430000
1979-12-31	107.839996	108.529999	107.260002	107.940002	107.940002	31530000
1980-01-02	107.940002	108.43	105.290001	105.760002	105.760002	40610000
1980-01-03	105.760002	106.080002	103.260002	105.220001	105.220001	50480000
1980-01-04	105.220001	107.080002	105.089996	106.519997	106.519997	39130000
1980-01-07	106.519997	107.800003	105.800003	106.809998	106.809998	44500000
1980-01-08	106.809998	109.290001	106.290001	108.949997	108.949997	53390000
1980-01-09	108.949997	111.089996	108.410004	109.050003	109.050003	65260000
1980-01-10	109.050003	110.860001	108.470001	109.889999	109.889999	55980000
1980-01-11	109.889999	111.160004	108.889999	109.919998	109.919998	52890000
1980-01-14	109.919998	111.440002	109.339996	110.379997	110.379997	52930000
1980-01-15	110.379997	111.93	109.449997	111.139999	111.139999	52320000
1980-01-16	111.139999	112.900002	110.379997	111.050003	111.050003	67700000
1980-01-17	111.050003	112.010002	109.809998	110.699997	110.699997	54170000
1980-01-18	110.699997	111.739998	109.879997	111.07	111.07	47150000
1980-01-21	111.07	112.900002	110.660004	112.099998	112.099998	48040000
1980-01-22	112.099998	113.099998	110.919998	111.510002	111.510002	50620000
1980-01-23	111.510002	113.93	110.93	113.440002	113.440002	50730000
1980-01-24	113.440002	115.269997	112.949997	113.699997	113.699997	59070000
1980-01-25	113.699997	114.449997	112.360001	113.610001	113.610001	47100000
1980-01-28	113.610001	115.650002	112.93	114.849998	114.849998	53620000
1980-01-29	114.849998	115.769997	113.029999	114.07	114.07	55480000
1980-01-30	114.07	115.849998	113.370003	115.199997	115.199997	51170000
1980-01-31	115.199997	117.169998	113.779999	114.160004	114.160004	65900000
1980-02-01	114.160004	115.540001	113.129997	115.120003	115.120003	46610000
1980-02-04	115.120003	116.010002	113.830002	114.370003	114.370003	43070000
1980-02-05	114.370003	115.25	112.150002	114.660004	114.660004	41880000
1980-02-06	114.660004	116.57	113.650002	115.720001	115.720001	51950000
1980-02-07	115.720001	117.870003	115.220001	116.279999	116.279999	57690000
1980-02-08	116.279999	118.660004	115.720001	117.949997	117.949997	57860000
1980-02-11	117.949997	119.050003	116.309998	117.120003	117.120003	58660000
1980-02-12	117.120003	118.410004	115.75	117.900002	117.900002	48090000
1980-02-13	117.900002	120.220001	117.57	118.440002	118.440002	65230000
1980-02-14	118.440002	119.300003	116.040001	116.720001	116.720001	50540000
1980-02-15	116.699997	116.699997	114.120003	115.410004	115.410004	46680000
1980-02-19	115.410004	115.669998	113.349998	114.599998	114.599998	39480000
1980-02-20	114.599998	117.18	114.059998	116.470001	116.470001	44340000
1980-02-21	116.470001	117.900002	114.440002	115.279999	115.279999	51530000
1980-02-22	115.279999	116.459999	113.43	115.040001	115.040001	48210000
1980-02-25	114.93	114.93	112.620003	113.330002	113.330002	39140000
1980-02-26	113.330002	114.760002	112.300003	113.980003	113.980003	40000000
1980-02-27	113.980003	115.120003	111.910004	112.379997	112.379997	46430000
1980-02-28	112.379997	113.699997	111.330002	112.349998	112.349998	40330000
1980-02-29	112.349998	114.120003	111.769997	113.660004	113.660004	38810000
1980-03-03	113.660004	114.339996	112.010002	112.5	112.5	38690000
1980-03-04	112.5	113.410004	110.830002	112.779999	112.779999	44310000
1980-03-05	112.779999	113.940002	110.580002	111.129997	111.129997	49240000
1980-03-06	111.129997	111.290001	107.849998	108.650002	108.650002	49610000
1980-03-07	108.650002	108.959999	105.989998	106.900002	106.900002	50950000
1980-03-10	106.900002	107.860001	104.919998	106.510002	106.510002	43750000
1980-03-11	106.510002	108.540001	106.18	107.779999	107.779999	41350000
1980-03-12	107.779999	108.400002	105.419998	106.870003	106.870003	37990000
1980-03-13	106.870003	107.550003	105.099998	105.620003	105.620003	33070000
1980-03-14	105.620003	106.489998	104.010002	105.43	105.43	35180000
1980-03-17	105.230003	105.230003	101.82	102.260002	102.260002	37020000
1980-03-18	102.260002	104.709999	101.139999	104.099998	104.099998	47340000
1980-03-19	104.099998	105.720001	103.349998	104.309998	104.309998	36520000
1980-03-20	104.309998	105.169998	102.519997	103.120003	103.120003	32580000
1980-03-21	103.120003	103.730003	101.550003	102.309998	102.309998	32220000
1980-03-24	102.18	102.18	98.879997	99.279999	99.279999	39230000
1980-03-25	99.279999	100.580002	97.889999	99.190002	99.190002	43790000
1980-03-26	99.190002	101.220001	98.099998	98.68	98.68	37370000
1980-03-27	98.68	99.580002	94.230003	98.220001	98.220001	63680000
1980-03-28	98.220001	101.43	97.720001	100.68	100.68	46720000
1980-03-31	100.68	102.650002	100.019997	102.089996	102.089996	35840000
1980-04-01	102.089996	103.279999	100.849998	102.18	102.18	32230000
1980-04-02	102.18	103.870003	101.449997	102.68	102.68	35210000
1980-04-03	102.68	103.339996	101.309998	102.150002	102.150002	27970000
1980-04-07	102.150002	102.269997	99.730003	100.190002	100.190002	29130000
1980-04-08	100.190002	101.879997	99.230003	101.199997	101.199997	31700000
1980-04-09	101.199997	103.599998	101.010002	103.110001	103.110001	33020000
1980-04-10	103.110001	105	102.809998	104.080002	104.080002	33940000
1980-04-11	104.080002	105.150002	103.199997	103.790001	103.790001	29960000
1980-04-14	103.790001	103.919998	102.080002	102.839996	102.839996	23060000
1980-04-15	102.839996	103.940002	101.849998	102.629997	102.629997	26670000
1980-04-16	102.629997	104.419998	101.129997	101.540001	101.540001	39730000
1980-04-17	101.540001	102.209999	100.120003	101.050003	101.050003	32770000
1980-04-18	101.050003	102.07	99.970001	100.550003	100.550003	26880000
1980-04-21	100.550003	101.260002	98.949997	99.800003	99.800003	27560000
1980-04-22	100.809998	104.019997	100.809998	103.43	103.43	47920000
1980-04-23	103.43	105.110001	102.809998	103.730003	103.730003	42620000
1980-04-24	103.730003	105.43	102.93	104.400002	104.400002	35790000
1980-04-25	104.400002	105.57	103.019997	105.160004	105.160004	28590000
1980-04-28	105.160004	106.790001	104.639999	105.639999	105.639999	30600000
1980-04-29	105.639999	106.699997	104.860001	105.860001	105.860001	27940000
1980-04-30	105.860001	106.720001	104.5	106.290001	106.290001	30850000
1980-05-01	106.290001	106.860001	104.720001	105.459999	105.459999	32480000
1980-05-02	105.459999	106.25	104.610001	105.580002	105.580002	28040000
1980-05-05	105.580002	106.830002	104.639999	106.379997	106.379997	34090000
1980-05-06	106.379997	107.830002	105.360001	106.25	106.25	40160000
1980-05-07	106.25	108.120003	105.830002	107.18	107.18	42600000
1980-05-08	107.18	108.019997	105.5	106.129997	106.129997	39280000
1980-05-09	106.129997	106.199997	104.18	104.720001	104.720001	30280000
1980-05-12	104.720001	105.480003	103.5	104.779999	104.779999	28220000
1980-05-13	104.779999	106.760002	104.440002	106.300003	106.300003	35460000
1980-05-14	106.300003	107.889999	106	106.849998	106.849998	40840000
1980-05-15	106.849998	107.989998	106.07	106.989998	106.989998	41120000
1980-05-16	106.989998	107.889999	106.25	107.349998	107.349998	31710000
1980-05-19	107.349998	108.43	106.510002	107.669998	107.669998	30970000
1980-05-20	107.669998	108.389999	106.75	107.620003	107.620003	31800000
1980-05-21	107.620003	108.309998	106.540001	107.720001	107.720001	34830000
1980-05-22	107.720001	109.730003	107.339996	109.010002	109.010002	41040000
1980-05-23	109.010002	111.370003	109.010002	110.620003	110.620003	45790000
1980-05-27	110.620003	112.300003	110.349998	111.400002	111.400002	40810000
1980-05-28	111.400002	112.720001	110.419998	112.059998	112.059998	38580000
1980-05-29	112.059998	112.639999	109.860001	110.269997	110.269997	42000000
1980-05-30	110.269997	111.550003	108.870003	111.239998	111.239998	34820000
1980-06-02	111.239998	112.150002	110.059998	110.760002	110.760002	32710000
1980-06-03	110.760002	111.629997	109.769997	110.510002	110.510002	33150000
1980-06-04	110.510002	113.449997	110.220001	112.610001	112.610001	44180000
1980-06-05	112.610001	114.379997	111.889999	112.779999	112.779999	49070000
1980-06-06	112.779999	114.010002	112.110001	113.199997	113.199997	37230000
1980-06-09	113.199997	114.510002	112.68	113.709999	113.709999	36820000
1980-06-10	113.709999	115.5	113.169998	114.660004	114.660004	42030000
1980-06-11	114.660004	116.639999	114.220001	116.019997	116.019997	43800000
1980-06-12	116.019997	117.010002	114.279999	115.519997	115.519997	47300000
1980-06-13	115.519997	116.940002	114.669998	115.809998	115.809998	41880000
1980-06-16	115.809998	116.800003	114.779999	116.089996	116.089996	36190000
1980-06-17	116.089996	117.160004	115.129997	116.029999	116.029999	41990000
1980-06-18	116.029999	116.839996	114.769997	116.260002	116.260002	41960000
1980-06-19	116.260002	116.809998	114.360001	114.660004	114.660004	38280000
1980-06-20	114.660004	114.900002	113.120003	114.059998	114.059998	36530000
1980-06-23	114.059998	115.279999	113.349998	114.510002	114.510002	34180000
1980-06-24	114.510002	115.75	113.760002	115.139999	115.139999	37730000
1980-06-25	115.139999	117.370003	115.07	116.720001	116.720001	46500000
1980-06-26	116.720001	117.980003	115.580002	116.190002	116.190002	45110000
1980-06-27	116.190002	116.93	115.059998	116	116	33110000
1980-06-30	116	116.040001	113.550003	114.239998	114.239998	29910000
1980-07-01	114.239998	115.449997	113.540001	114.93	114.93	34340000
1980-07-02	114.93	116.440002	114.360001	115.68	115.68	42950000
1980-07-03	115.68	117.800003	115.489998	117.459999	117.459999	47230000
1980-07-07	117.459999	118.849998	116.959999	118.290001	118.290001	42540000
1980-07-08	118.290001	119.110001	117.07	117.839996	117.839996	45830000
1980-07-09	117.839996	119.519997	117.099998	117.980003	117.980003	52010000
1980-07-10	117.980003	118.57	116.379997	116.949997	116.949997	43730000
1980-07-11	116.949997	118.379997	116.290001	117.839996	117.839996	38310000
1980-07-14	117.839996	120.370003	117.449997	120.010002	120.010002	45500000
1980-07-15	120.010002	121.559998	118.849998	119.300003	119.300003	60920000
1980-07-16	119.300003	120.870003	118.540001	119.629997	119.629997	49140000
1980-07-17	119.629997	121.839996	119.43	121.440002	121.440002	48850000
1980-07-18	121.440002	123.190002	120.879997	122.040001	122.040001	58040000
1980-07-21	122.040001	123.150002	120.849998	122.510002	122.510002	42750000
1980-07-22	122.510002	123.900002	121.379997	122.190002	122.190002	52230000
1980-07-23	122.190002	123.260002	120.93	121.93	121.93	45890000
1980-07-24	121.93	122.980003	120.830002	121.790001	121.790001	42420000
1980-07-25	121.790001	121.959999	119.940002	120.779999	120.779999	36250000
1980-07-28	120.779999	122.019997	119.779999	121.43	121.43	35330000
1980-07-29	121.43	122.989998	120.760002	122.400002	122.400002	44840000
1980-07-30	122.400002	123.93	121.160004	122.230003	122.230003	58060000
1980-07-31	122.230003	122.339996	119.400002	121.669998	121.669998	54610000
1980-08-01	121.669998	122.379997	120.080002	121.209999	121.209999	46440000
1980-08-04	121.209999	121.629997	119.419998	120.980003	120.980003	41550000
1980-08-05	120.980003	122.089996	119.959999	120.739998	120.739998	45510000
1980-08-06	120.739998	122.010002	119.940002	121.550003	121.550003	45050000
1980-08-07	121.660004	123.839996	121.660004	123.300003	123.300003	61820000
1980-08-08	123.300003	125.230003	122.82	123.610001	123.610001	58860000
1980-08-11	123.610001	125.309998	122.849998	124.779999	124.779999	44690000
1980-08-12	124.779999	125.779999	123.290001	123.790001	123.790001	52050000
1980-08-13	123.790001	124.669998	122.489998	123.279999	123.279999	44350000
1980-08-14	123.279999	125.620003	122.68	125.25	125.25	47700000
1980-08-15	125.25	126.610001	124.57	125.720001	125.720001	47780000
1980-08-18	125.279999	125.279999	122.82	123.389999	123.389999	41890000
1980-08-19	123.389999	124	121.970001	122.599998	122.599998	41930000
1980-08-20	122.599998	124.269997	121.910004	123.769997	123.769997	42560000
1980-08-21	123.769997	125.989998	123.610001	125.459999	125.459999	50770000
1980-08-22	125.459999	127.779999	125.18	126.019997	126.019997	58210000
1980-08-25	126.019997	126.279999	124.650002	125.160004	125.160004	35400000
1980-08-26	125.160004	126.290001	124.010002	124.839996	124.839996	41700000
1980-08-27	124.839996	124.980003	122.93	123.519997	123.519997	44000000
1980-08-28	123.519997	123.910004	121.610001	122.080002	122.080002	39890000
1980-08-29	122.080002	123.010002	121.059998	122.379997	122.379997	33510000
1980-09-02	122.379997	124.360001	121.790001	123.739998	123.739998	35290000
1980-09-03	123.870003	126.43	123.870003	126.120003	126.120003	52370000
1980-09-04	126.120003	127.699997	124.419998	125.419998	125.419998	59030000
1980-09-05	125.419998	126.120003	124.080002	124.879997	124.879997	37990000
1980-09-08	124.879997	125.669998	122.779999	123.309998	123.309998	42050000
1980-09-09	123.309998	124.519997	121.940002	124.07	124.07	44460000
1980-09-10	124.07	125.949997	123.599998	124.809998	124.809998	51430000
1980-09-11	124.809998	126.480003	124.190002	125.660004	125.660004	44770000
1980-09-12	125.660004	126.75	124.720001	125.540001	125.540001	47180000
1980-09-15	125.540001	126.349998	124.089996	125.669998	125.669998	44630000
1980-09-16	125.669998	127.779999	125.150002	126.739998	126.739998	57290000
1980-09-17	126.739998	129.679993	126.370003	128.869995	128.869995	63990000
1980-09-18	128.869995	130.380005	127.629997	128.399994	128.399994	63390000
1980-09-19	128.399994	130.330002	127.57	129.25	129.25	53780000
1980-09-22	129.25	130.990005	127.889999	130.399994	130.399994	53140000
1980-09-23	130.399994	132.169998	128.550003	129.429993	129.429993	64390000
1980-09-24	129.429993	131.339996	128.449997	130.369995	130.369995	56860000
1980-09-25	130.369995	131.529999	128.130005	128.720001	128.720001	49510000
1980-09-26	128.169998	128.169998	125.290001	126.349998	126.349998	49460000
1980-09-29	125.410004	125.410004	122.870003	123.540001	123.540001	46410000
1980-09-30	123.540001	126.089996	123.540001	125.459999	125.459999	40290000
1980-10-01	125.459999	127.879997	124.660004	127.129997	127.129997	48720000
1980-10-02	127.129997	128.820007	126.040001	128.089996	128.089996	46160000
1980-10-03	128.089996	130.440002	127.650002	129.330002	129.330002	47510000
1980-10-06	129.350006	132.380005	129.350006	131.729996	131.729996	50130000
1980-10-07	131.729996	132.880005	130.100006	131	131	50310000
1980-10-08	131	132.779999	130.279999	131.649994	131.649994	46580000
1980-10-09	131.649994	132.649994	130.25	131.039993	131.039993	43980000
1980-10-10	131.039993	132.149994	129.580002	130.289993	130.289993	44040000
1980-10-13	130.289993	132.460007	129.369995	132.029999	132.029999	31360000
1980-10-14	132.029999	133.570007	131.160004	132.020004	132.020004	48830000
1980-10-15	132.020004	134.350006	131.589996	133.699997	133.699997	48260000
1980-10-16	133.699997	135.880005	131.639999	132.220001	132.220001	65450000
1980-10-17	132.220001	133.070007	130.220001	131.520004	131.520004	43920000
1980-10-20	131.520004	133.210007	130.039993	132.610001	132.610001	40910000
1980-10-21	132.610001	134.009995	130.779999	131.839996	131.839996	51220000
1980-10-22	131.839996	132.970001	130.619995	131.919998	131.919998	43060000
1980-10-23	131.919998	132.539993	128.869995	129.529999	129.529999	49200000
1980-10-24	129.529999	130.550003	128.039993	129.850006	129.850006	41050000
1980-10-27	129.850006	129.940002	127.339996	127.879997	127.879997	34430000
1980-10-28	127.879997	128.860001	126.360001	128.050003	128.050003	40300000
1980-10-29	128.050003	129.910004	127.07	127.910004	127.910004	37200000
1980-10-30	127.910004	128.710007	125.779999	126.290001	126.290001	39060000
1980-10-31	126.290001	128.240005	125.290001	127.470001	127.470001	40110000
1980-11-03	127.470001	129.850006	127.230003	129.039993	129.039993	35820000
1980-11-05	130.770004	135.649994	130.770004	131.330002	131.330002	84080000
1980-11-06	131.300003	131.300003	128.229996	128.910004	128.910004	48890000
1980-11-07	128.910004	130.080002	127.739998	129.179993	129.179993	40070000
1980-11-10	129.179993	130.509995	128.190002	129.479996	129.479996	35720000
1980-11-11	129.479996	132.300003	129.479996	131.259995	131.259995	41520000
1980-11-12	131.330002	135.119995	131.330002	134.589996	134.589996	58500000
1980-11-13	134.589996	137.210007	134.119995	136.490005	136.490005	69340000
1980-11-14	136.490005	138.960007	135.119995	137.149994	137.149994	71630000
1980-11-17	137.149994	138.460007	134.899994	137.75	137.75	50260000
1980-11-18	137.910004	140.919998	137.910004	139.699997	139.699997	70380000
1980-11-19	139.699997	141.759995	138.059998	139.059998	139.059998	69230000
1980-11-20	139.059998	141.240005	137.789993	140.399994	140.399994	60180000
1980-11-21	140.399994	141.240005	138.100006	139.110001	139.110001	55950000
1980-11-24	139.110001	139.360001	136.360001	138.309998	138.309998	51120000
1980-11-25	138.309998	140.830002	137.419998	139.330002	139.330002	55840000
1980-11-26	139.330002	141.960007	138.600006	140.169998	140.169998	55340000
1980-11-28	140.169998	141.539993	139	140.520004	140.520004	34240000
1980-12-01	140.520004	140.660004	136.75	137.210007	137.210007	48180000
1980-12-02	137.210007	138.110001	134.369995	136.970001	136.970001	52340000
1980-12-03	136.970001	138.089996	135.429993	136.710007	136.710007	43430000
1980-12-04	136.710007	138.399994	135.089996	136.479996	136.479996	51170000
1980-12-05	136.369995	136.369995	132.910004	134.029999	134.029999	51990000
1980-12-08	133.190002	133.190002	129.710007	130.610001	130.610001	53390000
1980-12-09	130.610001	131.919998	128.770004	130.479996	130.479996	53220000
1980-12-10	130.479996	131.990005	127.940002	128.259995	128.259995	49860000
1980-12-11	128.259995	128.729996	125.32	127.360001	127.360001	60220000
1980-12-12	127.360001	129.979996	127.150002	129.229996	129.229996	39530000
1980-12-15	129.229996	131.330002	128.639999	129.449997	129.449997	39700000
1980-12-16	129.449997	131.220001	128.330002	130.600006	130.600006	41630000
1980-12-17	130.600006	133.589996	130.220001	132.889999	132.889999	50800000
1980-12-18	132.889999	135.899994	131.889999	133	133	69570000
1980-12-19	133	134	131.800003	133.699997	133.699997	50770000
1980-12-22	133.699997	136.679993	132.880005	135.779999	135.779999	51950000
1980-12-23	135.779999	137.479996	134.009995	135.300003	135.300003	55260000
1980-12-24	135.300003	136.550003	134.149994	135.880005	135.880005	29490000
1980-12-26	135.880005	137.020004	135.199997	136.570007	136.570007	16130000
1980-12-29	136.570007	137.509995	134.360001	135.029999	135.029999	36060000
1980-12-30	135.029999	136.509995	134.039993	135.330002	135.330002	39750000
1980-12-31	135.330002	136.759995	134.289993	135.759995	135.759995	41210000
1981-01-02	135.759995	137.100006	134.610001	136.339996	136.339996	28870000
1981-01-05	136.339996	139.240005	135.860001	137.970001	137.970001	58710000
1981-01-06	137.970001	140.320007	135.779999	138.119995	138.119995	67400000
1981-01-07	136.020004	136.020004	132.300003	135.080002	135.080002	92890000
1981-01-08	135.080002	136.100006	131.960007	133.059998	133.059998	55350000
1981-01-09	133.059998	134.759995	131.710007	133.479996	133.479996	50190000
1981-01-12	133.479996	135.880005	132.789993	133.520004	133.520004	48760000
1981-01-13	133.520004	134.270004	131.690002	133.289993	133.289993	40890000
1981-01-14	133.289993	135.25	132.649994	133.470001	133.470001	41390000
1981-01-15	133.470001	135.149994	132.440002	134.220001	134.220001	39640000
1981-01-16	134.220001	135.910004	133.350006	134.770004	134.770004	43260000
1981-01-19	134.770004	135.860001	133.509995	134.369995	134.369995	36470000
1981-01-20	134.369995	135.300003	131.259995	131.649994	131.649994	41750000
1981-01-21	131.649994	132.479996	129.929993	131.360001	131.360001	39190000
1981-01-22	131.360001	132.080002	129.229996	130.259995	130.259995	39880000
1981-01-23	130.259995	131.339996	129	130.229996	130.229996	37220000
1981-01-26	130.229996	131.179993	128.570007	129.839996	129.839996	35380000
1981-01-27	129.839996	131.949997	129.320007	131.119995	131.119995	42260000
1981-01-28	131.119995	132.410004	129.820007	130.339996	130.339996	36690000
1981-01-29	130.339996	131.779999	128.970001	130.240005	130.240005	38170000
1981-01-30	130.240005	131.649994	128.610001	129.550003	129.550003	41160000
1981-02-02	129.479996	129.479996	125.82	126.910004	126.910004	44070000
1981-02-03	126.910004	128.919998	125.889999	128.460007	128.460007	45950000
1981-02-04	128.460007	129.710007	127.290001	128.589996	128.589996	45520000
1981-02-05	128.589996	130.490005	127.989998	129.630005	129.630005	45320000
1981-02-06	129.630005	131.809998	129.029999	130.600006	130.600006	45820000
1981-02-09	130.600006	131.389999	128.610001	129.270004	129.270004	38330000
1981-02-10	129.270004	130.190002	128.050003	129.240005	129.240005	40820000
1981-02-11	129.240005	129.919998	127.599998	128.240005	128.240005	37770000
1981-02-12	128.240005	128.949997	126.779999	127.480003	127.480003	34700000
1981-02-13	127.480003	128.339996	126.040001	126.980003	126.980003	33360000
1981-02-17	126.980003	128.75	126.43	127.809998	127.809998	37940000
1981-02-18	127.809998	129.25	127.089996	128.479996	128.479996	40410000
1981-02-19	128.479996	129.070007	125.980003	126.610001	126.610001	41630000
1981-02-20	126.610001	127.650002	124.660004	126.580002	126.580002	41900000
1981-02-23	126.580002	128.279999	125.690002	127.349998	127.349998	39590000
1981-02-24	127.349998	128.759995	126.489998	127.389999	127.389999	43960000
1981-02-25	127.389999	129.210007	125.769997	128.520004	128.520004	45710000
1981-02-26	128.520004	130.929993	128.020004	130.100006	130.100006	60300000
1981-02-27	130.100006	132.020004	129.350006	131.270004	131.270004	53210000
1981-03-02	131.270004	132.960007	130.149994	132.009995	132.009995	47710000
1981-03-03	132.009995	132.720001	129.660004	130.559998	130.559998	48730000
1981-03-04	130.559998	132.070007	129.570007	130.860001	130.860001	47260000
1981-03-05	130.860001	131.820007	129.25	129.929993	129.929993	45380000
1981-03-06	129.929993	131.179993	128.559998	129.850006	129.850006	43940000
1981-03-09	129.850006	131.940002	129.389999	131.119995	131.119995	46180000
1981-03-10	131.119995	132.639999	129.720001	130.460007	130.460007	56610000
1981-03-11	130.460007	131.199997	128.720001	129.949997	129.949997	47390000
1981-03-12	129.949997	133.559998	129.759995	133.190002	133.190002	54640000
1981-03-13	133.190002	135.529999	132.389999	133.110001	133.110001	68290000
1981-03-16	133.110001	135.350006	132.100006	134.679993	134.679993	49940000
1981-03-17	134.679993	136.089996	132.800003	133.919998	133.919998	65920000
1981-03-18	133.919998	135.660004	132.800003	134.220001	134.220001	55740000
1981-03-19	134.220001	135.369995	132.369995	133.460007	133.460007	62440000
1981-03-20	133.460007	135.289993	132.5	134.080002	134.080002	61980000
1981-03-23	134.080002	136.5	133.410004	135.690002	135.690002	57880000
1981-03-24	135.690002	137.399994	134.100006	134.669998	134.669998	66400000
1981-03-25	134.669998	137.320007	133.919998	137.110001	137.110001	56320000
1981-03-26	137.110001	138.380005	135.289993	136.270004	136.270004	60370000
1981-03-27	136.270004	136.889999	133.910004	134.649994	134.649994	46930000
1981-03-30	134.649994	135.869995	133.509995	134.279999	134.279999	33500000
1981-03-31	134.679993	137.149994	134.679993	136	136	50980000
1981-04-01	136	137.559998	135.039993	136.570007	136.570007	54880000
1981-04-02	136.570007	137.720001	135.160004	136.320007	136.320007	52570000
1981-04-03	136.320007	137.039993	134.669998	135.490005	135.490005	48680000
1981-04-06	135.490005	135.610001	132.910004	133.929993	133.929993	43190000
1981-04-07	133.929993	135.270004	132.960007	133.910004	133.910004	44540000
1981-04-08	133.910004	135.339996	133.259995	134.309998	134.309998	48000000
1981-04-09	134.309998	135.800003	132.589996	134.669998	134.669998	59520000
1981-04-10	134.669998	136.229996	133.179993	134.509995	134.509995	58130000
1981-04-13	134.509995	134.910004	132.240005	133.149994	133.149994	49860000
1981-04-14	133.149994	134.029999	131.580002	132.679993	132.679993	48350000
1981-04-15	132.679993	134.789993	132.199997	134.169998	134.169998	56040000
1981-04-16	134.169998	135.820007	133.429993	134.699997	134.699997	52950000
1981-04-20	134.699997	136.25	133.190002	135.449997	135.449997	51020000
1981-04-21	135.449997	136.380005	133.490005	134.229996	134.229996	60280000
1981-04-22	134.229996	135.539993	132.720001	134.139999	134.139999	60660000
1981-04-23	134.139999	135.899994	132.899994	133.940002	133.940002	64200000
1981-04-24	133.940002	136	132.880005	135.139999	135.139999	60000000
1981-04-27	135.139999	136.559998	134.130005	135.479996	135.479996	51080000
1981-04-28	135.479996	136.089996	133.100006	134.330002	134.330002	58210000
1981-04-29	134.330002	134.690002	131.820007	133.050003	133.050003	53340000
1981-04-30	133.050003	134.440002	131.850006	132.809998	132.809998	47970000
1981-05-01	132.809998	134.169998	131.429993	132.720001	132.720001	48360000
1981-05-04	131.779999	131.779999	129.610001	130.669998	130.669998	40430000
1981-05-05	130.669998	131.330002	128.929993	130.320007	130.320007	49000000
1981-05-06	130.320007	132.380005	130.089996	130.779999	130.779999	47100000
1981-05-07	130.779999	132.410004	130.210007	131.669998	131.669998	42590000
1981-05-08	131.669998	132.690002	130.839996	131.660004	131.660004	41860000
1981-05-11	131.660004	132.229996	129.110001	129.710007	129.710007	37640000
1981-05-12	129.710007	131.169998	128.779999	130.720001	130.720001	40440000
1981-05-13	130.720001	131.960007	129.529999	130.550003	130.550003	42600000
1981-05-14	130.550003	132.149994	129.910004	131.279999	131.279999	42750000
1981-05-15	131.279999	133.210007	130.75	132.169998	132.169998	45460000
1981-05-18	132.169998	133.649994	131.490005	132.539993	132.539993	42510000
1981-05-19	132.539993	133.220001	130.779999	132.089996	132.089996	42220000
1981-05-20	132.089996	133.029999	130.589996	132	132	42370000
1981-05-21	132	133.029999	130.699997	131.75	131.75	46820000
1981-05-22	131.75	132.649994	130.419998	131.330002	131.330002	40710000
1981-05-26	131.330002	133.300003	130.639999	132.770004	132.770004	42760000
1981-05-27	132.770004	134.649994	131.850006	133.770004	133.770004	58730000
1981-05-28	133.770004	134.919998	132	133.449997	133.449997	59500000
1981-05-29	133.449997	134.360001	131.520004	132.589996	132.589996	51580000
1981-06-01	132.589996	134.619995	131.490005	132.410004	132.410004	62170000
1981-06-02	132.410004	132.960007	129.839996	130.619995	130.619995	53930000
1981-06-03	130.619995	131.369995	128.770004	130.710007	130.710007	54700000
1981-06-04	130.710007	132.210007	129.720001	130.960007	130.960007	48940000
1981-06-05	130.960007	132.979996	130.169998	132.220001	132.220001	47180000
1981-06-08	132.220001	133.679993	131.289993	132.240005	132.240005	41580000
1981-06-09	132.240005	133.300003	130.940002	131.970001	131.970001	44600000
1981-06-10	131.970001	133.490005	131.039993	132.320007	132.320007	53200000
1981-06-11	132.320007	134.309998	131.580002	133.75	133.75	59530000
1981-06-12	133.75	135.089996	132.399994	133.490005	133.490005	60790000
1981-06-15	133.490005	135.669998	132.779999	133.610001	133.610001	63350000
1981-06-16	133.610001	134	131.289993	132.149994	132.149994	57780000
1981-06-17	132.149994	133.979996	130.809998	133.320007	133.320007	55470000
1981-06-18	133.320007	133.979996	130.940002	131.639999	131.639999	48400000
1981-06-19	131.639999	133.270004	130.490005	132.270004	132.270004	46430000
1981-06-22	132.270004	133.539993	131.100006	131.949997	131.949997	41790000
1981-06-23	131.949997	133.979996	131.160004	133.350006	133.350006	51840000
1981-06-24	133.350006	133.899994	131.649994	132.660004	132.660004	46650000
1981-06-25	132.660004	134.300003	131.779999	132.809998	132.809998	43920000
1981-06-26	132.809998	133.75	131.710007	132.559998	132.559998	39240000
1981-06-29	132.559998	133.5	131.199997	131.889999	131.889999	37930000
1981-06-30	131.889999	132.669998	130.309998	131.210007	131.210007	41550000
1981-07-01	131.210007	131.690002	129.039993	129.770004	129.770004	49080000
1981-07-02	129.770004	130.479996	127.839996	128.639999	128.639999	45100000
1981-07-06	128.639999	128.990005	126.440002	127.370003	127.370003	44590000
1981-07-07	127.370003	129.600006	126.389999	128.240005	128.240005	53560000
1981-07-08	128.240005	129.570007	126.949997	128.320007	128.320007	46000000
1981-07-09	128.320007	130.080002	127.57	129.300003	129.300003	45510000
1981-07-10	129.300003	130.429993	128.380005	129.369995	129.369995	39950000
1981-07-13	129.369995	130.820007	128.789993	129.639999	129.639999	38100000
1981-07-14	129.639999	130.779999	128.139999	129.649994	129.649994	45230000
1981-07-15	129.649994	131.589996	128.889999	130.229996	130.229996	48950000
1981-07-16	130.229996	131.410004	129.300003	130.339996	130.339996	39010000
1981-07-17	130.339996	131.600006	129.490005	130.759995	130.759995	42780000
1981-07-20	130.600006	130.600006	127.980003	128.720001	128.720001	40240000
1981-07-21	128.720001	129.600006	127.080002	128.339996	128.339996	47280000
1981-07-22	128.339996	129.720001	126.699997	127.129997	127.129997	47500000
1981-07-23	127.129997	128.259995	125.959999	127.400002	127.400002	41790000
1981-07-24	127.400002	129.309998	127.110001	128.460007	128.460007	38880000
1981-07-27	128.460007	130.610001	128.429993	129.899994	129.899994	39610000
1981-07-28	129.899994	130.440002	128.279999	129.139999	129.139999	38160000
1981-07-29	129.139999	130.089996	128.369995	129.160004	129.160004	37610000
1981-07-30	129.160004	130.679993	128.559998	130.009995	130.009995	41560000
1981-07-31	130.009995	131.779999	129.600006	130.919998	130.919998	43480000
1981-08-03	130.919998	131.740005	129.419998	130.479996	130.479996	39650000
1981-08-04	130.479996	131.660004	129.429993	131.179993	131.179993	39460000
1981-08-05	131.179993	133.389999	130.759995	132.669998	132.669998	54290000
1981-08-06	132.669998	134.039993	131.740005	132.639999	132.639999	52070000
1981-08-07	132.639999	133.039993	130.960007	131.75	131.75	38370000
1981-08-10	131.75	133.320007	130.830002	132.539993	132.539993	38370000
1981-08-11	132.539993	134.630005	132.089996	133.850006	133.850006	52600000
1981-08-12	133.850006	135.179993	132.729996	133.399994	133.399994	53650000
1981-08-13	133.399994	134.580002	132.529999	133.509995	133.509995	42460000
1981-08-14	133.509995	134.330002	131.910004	132.490005	132.490005	42580000
1981-08-17	132.490005	133.020004	130.75	131.220001	131.220001	40840000
1981-08-18	131.220001	131.729996	129.100006	130.110001	130.110001	47270000
1981-08-19	130.110001	131.199997	128.990005	130.490005	130.490005	39390000
1981-08-20	130.490005	131.740005	129.839996	130.690002	130.690002	38270000
1981-08-21	130.690002	131.059998	128.699997	129.229996	129.229996	37670000
1981-08-24	128.589996	128.589996	125.019997	125.5	125.5	46750000
1981-08-25	125.5	125.769997	123	125.129997	125.129997	54600000
1981-08-26	125.129997	126.169998	123.989998	124.959999	124.959999	39980000
1981-08-27	124.959999	125.309998	122.900002	123.510002	123.510002	43900000
1981-08-28	123.510002	125.089996	122.849998	124.080002	124.080002	38020000
1981-08-31	124.080002	125.580002	122.290001	122.790001	122.790001	40360000
1981-09-01	122.790001	123.919998	121.589996	123.019997	123.019997	45110000
1981-09-02	123.019997	124.580002	122.540001	123.489998	123.489998	37570000
1981-09-03	123.489998	124.160004	120.82	121.239998	121.239998	41730000
1981-09-04	121.239998	121.540001	119.239998	120.07	120.07	42760000
1981-09-08	120.07	120.120003	116.849998	117.980003	117.980003	47340000
1981-09-09	117.980003	119.489998	116.870003	118.400002	118.400002	43910000
1981-09-10	118.400002	122.18	118.330002	120.139999	120.139999	47430000
1981-09-11	120.139999	122.129997	119.290001	121.610001	121.610001	42170000
1981-09-14	121.610001	122	119.669998	120.660004	120.660004	34040000
1981-09-15	120.660004	121.769997	119.269997	119.769997	119.769997	38580000
1981-09-16	119.769997	120	117.889999	118.870003	118.870003	43660000
1981-09-17	118.870003	119.870003	116.629997	117.150002	117.150002	48300000
1981-09-18	117.150002	117.690002	115.18	116.260002	116.260002	47350000
1981-09-21	116.260002	118.07	115.040001	117.239998	117.239998	44570000
1981-09-22	117.239998	118.190002	115.93	116.68	116.68	46830000
1981-09-23	116.68	116.68	113.599998	115.650002	115.650002	52700000
1981-09-24	115.650002	117.470001	114.32	115.010002	115.010002	48880000
1981-09-25	114.690002	114.690002	111.639999	112.769997	112.769997	54390000
1981-09-28	112.769997	115.830002	110.190002	115.529999	115.529999	61320000
1981-09-29	115.529999	117.75	114.75	115.940002	115.940002	49800000
1981-09-30	115.940002	117.050003	114.599998	116.18	116.18	40700000
1981-10-01	116.18	117.660004	115	117.080002	117.080002	41600000
1981-10-02	117.080002	120.160004	117.07	119.360001	119.360001	54540000
1981-10-05	119.360001	121.540001	118.610001	119.510002	119.510002	51290000
1981-10-06	119.510002	121.389999	118.080002	119.389999	119.389999	45460000
1981-10-07	119.389999	121.870003	119.089996	121.309998	121.309998	50030000
1981-10-08	121.309998	123.080002	120.230003	122.309998	122.309998	47090000
1981-10-09	122.309998	123.279999	120.629997	121.449997	121.449997	50060000
1981-10-12	121.449997	122.370003	120.169998	121.209999	121.209999	30030000
1981-10-13	121.209999	122.370003	119.959999	120.779999	120.779999	43360000
1981-10-14	120.779999	120.970001	118.379997	118.800003	118.800003	40260000
1981-10-15	118.800003	120.580002	118.010002	119.709999	119.709999	42830000
1981-10-16	119.709999	120.459999	118.379997	119.190002	119.190002	37800000
1981-10-19	119.190002	119.849998	117.580002	118.980003	118.980003	41590000
1981-10-20	118.980003	121.290001	118.779999	120.279999	120.279999	51530000
1981-10-21	120.279999	121.940002	119.349998	120.099998	120.099998	48490000
1981-10-22	120.099998	120.779999	118.480003	119.639999	119.639999	40630000
1981-10-23	119.639999	119.919998	117.779999	118.599998	118.599998	41990000
1981-10-26	118.599998	119	116.809998	118.160004	118.160004	38210000
1981-10-27	118.160004	120.43	117.800003	119.290001	119.290001	53030000
1981-10-28	119.290001	120.959999	118.389999	119.449997	119.449997	48100000
1981-10-29	119.449997	120.370003	118.139999	119.059998	119.059998	40070000
1981-10-30	119.059998	122.529999	118.43	121.889999	121.889999	59570000
1981-11-02	122.349998	125.139999	122.349998	124.199997	124.199997	65100000
1981-11-03	124.199997	125.519997	123.139999	124.800003	124.800003	54620000
1981-11-04	124.800003	126	123.639999	124.739998	124.739998	53450000
1981-11-05	124.739998	125.800003	122.980003	123.540001	123.540001	50860000
1981-11-06	123.540001	124.029999	121.849998	122.669998	122.669998	43270000
1981-11-09	122.669998	124.129997	121.589996	123.290001	123.290001	48310000
1981-11-10	123.290001	124.690002	122.010002	122.699997	122.699997	53940000
1981-11-11	122.699997	123.82	121.510002	122.919998	122.919998	41920000
1981-11-12	122.919998	124.709999	122.190002	123.190002	123.190002	55720000
1981-11-13	123.190002	123.610001	121.059998	121.669998	121.669998	45550000
1981-11-16	121.639999	121.639999	119.129997	120.239998	120.239998	43740000
1981-11-17	120.239998	121.779999	119.5	121.150002	121.150002	43190000
1981-11-18	121.150002	121.660004	119.610001	120.260002	120.260002	49980000
1981-11-19	120.260002	121.669998	119.419998	120.709999	120.709999	48890000
1981-11-20	120.709999	122.589996	120.129997	121.709999	121.709999	52010000
1981-11-23	121.709999	123.089996	120.760002	121.599998	121.599998	45250000
1981-11-24	121.599998	124.040001	121.220001	123.510002	123.510002	53200000
1981-11-25	123.510002	125.290001	123.07	124.050003	124.050003	58570000
1981-11-27	124.050003	125.709999	123.629997	125.089996	125.089996	32770000
1981-11-30	125.089996	126.970001	124.18	126.349998	126.349998	47580000
1981-12-01	126.349998	127.300003	124.839996	126.099998	126.099998	53980000
1981-12-02	126.099998	126.449997	124.18	124.690002	124.690002	44510000
1981-12-03	124.690002	125.839996	123.629997	125.120003	125.120003	43770000
1981-12-04	125.120003	127.32	125.120003	126.260002	126.260002	55040000
1981-12-07	126.260002	126.910004	124.669998	125.190002	125.190002	45720000
1981-12-08	125.190002	125.75	123.519997	124.82	124.82	45140000
1981-12-09	124.82	126.080002	124.089996	125.480003	125.480003	44810000
1981-12-10	125.480003	126.540001	124.599998	125.709999	125.709999	47020000
1981-12-11	125.709999	126.260002	124.32	124.93	124.93	45850000
1981-12-14	124.370003	124.370003	122.169998	122.779999	122.779999	44740000
1981-12-15	122.779999	123.779999	121.830002	122.989998	122.989998	44130000
1981-12-16	122.989998	123.660004	121.730003	122.419998	122.419998	42770000
1981-12-17	122.419998	123.790001	121.82	123.120003	123.120003	47230000
1981-12-18	123.120003	124.870003	122.559998	124	124	50940000
1981-12-21	124	124.709999	122.669998	123.339996	123.339996	41290000
1981-12-22	123.339996	124.169998	122.190002	122.879997	122.879997	48320000
1981-12-23	122.879997	123.589996	121.580002	122.309998	122.309998	42910000
1981-12-24	122.309998	123.059998	121.57	122.540001	122.540001	23940000
1981-12-28	122.540001	123.360001	121.730003	122.269997	122.269997	28320000
1981-12-29	122.269997	122.900002	121.120003	121.669998	121.669998	35300000
1981-12-30	121.669998	123.110001	121.040001	122.300003	122.300003	42960000
1981-12-31	122.300003	123.419998	121.57	122.550003	122.550003	40780000
1982-01-04	122.550003	123.720001	121.480003	122.739998	122.739998	36760000
1982-01-05	122.610001	122.610001	119.57	120.050003	120.050003	47510000
1982-01-06	120.050003	120.449997	117.989998	119.18	119.18	51510000
1982-01-07	119.18	119.879997	117.699997	118.93	118.93	43410000
1982-01-08	118.93	120.589996	118.550003	119.550003	119.550003	42050000
1982-01-11	119.550003	120.339996	116.470001	116.779999	116.779999	51900000
1982-01-12	116.779999	117.489998	115.18	116.300003	116.300003	49800000
1982-01-13	116.300003	117.459999	114.239998	114.879997	114.879997	49130000
1982-01-14	114.879997	116.300003	114.07	115.540001	115.540001	42940000
1982-01-15	115.540001	117.139999	115.099998	116.330002	116.330002	43310000
1982-01-18	116.330002	117.690002	114.849998	117.220001	117.220001	44920000
1982-01-19	117.220001	118.150002	115.519997	115.970001	115.970001	45070000
1982-01-20	115.970001	116.639999	114.290001	115.269997	115.269997	48860000
1982-01-21	115.269997	116.919998	114.599998	115.75	115.75	48610000
1982-01-22	115.75	116.529999	114.580002	115.379997	115.379997	44370000
1982-01-25	115.379997	115.93	113.629997	115.410004	115.410004	43170000
1982-01-26	115.410004	116.599998	114.489998	115.190002	115.190002	44870000
1982-01-27	115.190002	116.599998	114.379997	115.739998	115.739998	50060000
1982-01-28	116.099998	119.349998	116.099998	118.919998	118.919998	66690000
1982-01-29	118.919998	121.379997	118.639999	120.400002	120.400002	73400000
1982-02-01	119.809998	119.809998	117.139999	117.779999	117.779999	47720000
1982-02-02	117.779999	119.150002	116.910004	118.010002	118.010002	45020000
1982-02-03	118.010002	118.669998	116.040001	116.480003	116.480003	49560000
1982-02-04	116.480003	117.489998	114.879997	116.419998	116.419998	53300000
1982-02-05	116.419998	118.260002	115.739998	117.260002	117.260002	53350000
1982-02-08	117.040001	117.040001	114.199997	114.629997	114.629997	48500000
1982-02-09	114.629997	115.150002	112.82	113.68	113.68	54420000
1982-02-10	113.68	115.620003	113.449997	114.660004	114.660004	46620000
1982-02-11	114.660004	115.589996	113.410004	114.43	114.43	46730000
1982-02-12	114.43	115.389999	113.699997	114.379997	114.379997	37070000
1982-02-16	114.379997	114.629997	112.059998	114.059998	114.059998	48880000
1982-02-17	114.059998	115.089996	112.970001	113.690002	113.690002	47660000
1982-02-18	113.690002	115.040001	112.970001	113.82	113.82	60810000
1982-02-19	113.82	114.580002	112.330002	113.220001	113.220001	51340000
1982-02-22	113.220001	114.900002	111.199997	111.589996	111.589996	58310000
1982-02-23	111.589996	112.459999	110.029999	111.510002	111.510002	60100000
1982-02-24	111.510002	113.879997	110.709999	113.470001	113.470001	64800000
1982-02-25	113.470001	114.860001	112.440002	113.209999	113.209999	54160000
1982-02-26	113.209999	114.010002	112.040001	113.110001	113.110001	43840000
1982-03-01	113.110001	114.32	111.860001	113.309998	113.309998	53010000
1982-03-02	113.309998	114.800003	112.029999	112.68	112.68	63800000
1982-03-03	112.510002	112.510002	109.980003	110.919998	110.919998	70230000
1982-03-04	110.919998	111.779999	108.769997	109.879997	109.879997	74340000
1982-03-05	109.879997	110.900002	108.309998	109.339996	109.339996	67440000
1982-03-08	109.339996	111.059998	107.029999	107.339996	107.339996	67330000
1982-03-09	107.339996	109.879997	106.169998	108.830002	108.830002	76060000
1982-03-10	108.830002	110.980003	108.089996	109.410004	109.410004	59440000
1982-03-11	109.410004	110.870003	108.379997	109.360001	109.360001	52960000
1982-03-12	109.360001	109.720001	104.459999	108.610001	108.610001	49600000
1982-03-15	108.610001	109.989998	107.470001	109.449997	109.449997	43370000
1982-03-16	109.449997	110.919998	108.57	109.279999	109.279999	48900000
1982-03-17	109.279999	110.099998	108.110001	109.080002	109.080002	48900000
1982-03-18	109.080002	111.019997	108.849998	110.300003	110.300003	54270000
1982-03-19	110.300003	111.589996	109.639999	110.610001	110.610001	46250000
1982-03-22	110.709999	113.349998	110.709999	112.769997	112.769997	57610000
1982-03-23	112.769997	114.510002	112.290001	113.550003	113.550003	67130000
1982-03-24	113.550003	114.309998	112.230003	112.970001	112.970001	49380000
1982-03-25	112.970001	114.260002	112.019997	113.209999	113.209999	51970000
1982-03-26	113.209999	113.43	111.260002	111.940002	111.940002	42400000
1982-03-29	111.940002	112.82	110.900002	112.300003	112.300003	37100000
1982-03-30	112.300003	113.089996	111.300003	112.269997	112.269997	43900000
1982-03-31	112.269997	113.169998	111.32	111.959999	111.959999	43300000
1982-04-01	111.959999	114.220001	111.480003	113.790001	113.790001	57100000
1982-04-02	113.790001	115.790001	113.650002	115.120003	115.120003	59800000
1982-04-05	115.120003	115.900002	113.940002	114.730003	114.730003	46900000
1982-04-06	114.730003	115.919998	113.699997	115.360001	115.360001	43200000
1982-04-07	115.360001	116.449997	114.580002	115.459999	115.459999	53130000
1982-04-08	115.459999	116.940002	114.940002	116.220001	116.220001	60190000
1982-04-12	116.220001	117.019997	115.160004	116	116	46520000
1982-04-13	116	117.120003	115.160004	115.989998	115.989998	48660000
1982-04-14	115.989998	116.690002	114.800003	115.830002	115.830002	45150000
1982-04-15	115.830002	116.860001	115.019997	116.349998	116.349998	45700000
1982-04-16	116.349998	117.699997	115.68	116.809998	116.809998	55890000
1982-04-19	116.809998	118.160004	115.830002	116.699997	116.699997	58470000
1982-04-20	115.800003	117.139999	114.830002	115.440002	115.440002	54610000
1982-04-21	115.480003	115.870003	115.300003	115.720001	115.720001	57820000
1982-04-22	115.720001	117.25	115.720001	117.190002	117.190002	64470000
1982-04-23	118.019997	118.639999	117.190002	118.639999	118.639999	71840000
1982-04-26	118.940002	119.330002	118.25	119.260002	119.260002	60500000
1982-04-27	119.07	119.260002	117.730003	118	118	56480000
1982-04-28	117.830002	118.050003	116.940002	117.260002	117.260002	50530000
1982-04-29	116.400002	117.239998	116.110001	116.139999	116.139999	51330000
1982-04-30	116.209999	116.779999	116.07	116.440002	116.440002	48200000
1982-05-03	115.959999	116.82	115.910004	116.82	116.82	46490000
1982-05-04	117.410004	117.639999	116.849998	117.459999	117.459999	58720000
1982-05-05	117.849998	118.050003	117.309998	117.669998	117.669998	58860000
1982-05-06	118.82	118.830002	117.68	118.68	118.68	67540000
1982-05-07	119.080002	119.889999	118.709999	119.470001	119.470001	67130000
1982-05-10	119.080002	119.489998	118.370003	118.379997	118.379997	46300000
1982-05-11	118.540001	119.589996	118.32	119.419998	119.419998	54680000
1982-05-12	119.889999	119.919998	118.760002	119.169998	119.169998	59210000
1982-05-13	119.080002	119.199997	118.129997	118.220001	118.220001	58230000
1982-05-14	118.199997	118.400002	118.010002	118.010002	118.010002	49900000
1982-05-17	117.620003	118.019997	116.660004	116.709999	116.709999	45600000
1982-05-18	116.349998	116.699997	115.709999	115.839996	115.839996	48970000
1982-05-19	115.610001	115.959999	114.82	114.889999	114.889999	48840000
1982-05-20	114.849998	115.07	114.370003	114.589996	114.589996	48330000
1982-05-21	115.029999	115.129997	114.599998	114.889999	114.889999	45260000
1982-05-24	114.459999	114.860001	114.239998	114.790001	114.790001	38510000
1982-05-25	115.5	115.510002	114.400002	114.400002	114.400002	44010000
1982-05-26	113.68	114.400002	112.879997	113.110001	113.110001	51250000
1982-05-27	113.110001	113.120003	112.580002	112.660004	112.660004	44730000
1982-05-28	112.790001	112.800003	111.660004	111.879997	111.879997	43900000
1982-06-01	111.970001	112.07	111.660004	111.68	111.68	41650000
1982-06-02	111.739998	112.190002	111.550003	112.040001	112.040001	49220000
1982-06-03	112.040001	112.480003	111.449997	111.860001	111.860001	48450000
1982-06-04	111.660004	111.849998	110.019997	110.089996	110.089996	44110000
1982-06-07	109.589996	110.589996	109.419998	110.120003	110.120003	44630000
1982-06-08	110.330002	110.330002	109.599998	109.629997	109.629997	46820000
1982-06-09	109.459999	109.629997	108.529999	108.989998	108.989998	55770000
1982-06-10	109.349998	109.699997	108.959999	109.610001	109.610001	50950000
1982-06-11	111.110001	111.480003	109.650002	111.239998	111.239998	68610000
1982-06-14	110.5	111.220001	109.900002	109.959999	109.959999	40100000
1982-06-15	109.629997	109.959999	108.980003	109.690002	109.690002	44970000
1982-06-16	110.099998	110.129997	108.82	108.870003	108.870003	56280000
1982-06-17	108.010002	108.849998	107.480003	107.599998	107.599998	49230000
1982-06-18	107.599998	107.599998	107.07	107.279999	107.279999	53800000
1982-06-21	107.279999	107.879997	107.010002	107.199997	107.199997	50370000
1982-06-22	107.25	108.300003	107.169998	108.300003	108.300003	55290000
1982-06-23	108.589996	110.139999	108.089996	110.139999	110.139999	62710000
1982-06-24	110.25	110.919998	109.790001	109.830002	109.830002	55860000
1982-06-25	109.559998	109.830002	109.089996	109.139999	109.139999	38740000
1982-06-28	109.300003	110.449997	109.169998	110.260002	110.260002	40700000
1982-06-29	110.260002	110.57	109.68	110.209999	110.209999	46990000
1982-06-30	110.949997	111	109.5	109.610001	109.610001	65280000
1982-07-01	109.519997	109.629997	108.620003	108.709999	108.709999	47900000
1982-07-02	108.099998	108.709999	107.599998	107.650002	107.650002	43760000
1982-07-06	107.269997	107.669998	106.739998	107.290001	107.290001	44350000
1982-07-07	107.080002	107.610001	106.989998	107.220001	107.220001	46920000
1982-07-08	106.849998	107.529999	105.57	107.529999	107.529999	63270000
1982-07-09	108.230003	108.970001	107.559998	108.830002	108.830002	65870000
1982-07-12	109.480003	109.620003	108.889999	109.57	109.57	74690000
1982-07-13	109.190002	110.07	109.190002	109.449997	109.449997	66170000
1982-07-14	109.68	110.440002	109.080002	110.440002	110.440002	58160000
1982-07-15	110.830002	110.949997	110.269997	110.470001	110.470001	61090000
1982-07-16	110.160004	111.480003	110.160004	111.07	111.07	58740000
1982-07-19	111.75	111.779999	110.660004	110.730003	110.730003	53030000
1982-07-20	111.110001	111.559998	110.349998	111.540001	111.540001	61060000
1982-07-21	112.150002	112.389999	111.379997	111.419998	111.419998	66770000
1982-07-22	110.949997	112.019997	110.940002	111.480003	111.480003	53870000
1982-07-23	111.459999	111.580002	111.050003	111.169998	111.169998	47280000
1982-07-26	110.660004	111.160004	110.290001	110.360001	110.360001	37740000
1982-07-27	110.260002	110.349998	109.360001	109.43	109.43	45740000
1982-07-28	109.419998	109.419998	107.529999	107.739998	107.739998	53830000
1982-07-29	107.419998	107.919998	106.620003	107.720001	107.720001	55680000
1982-07-30	107.349998	107.949997	107.010002	107.089996	107.089996	39270000
1982-08-02	107.709999	109.089996	107.110001	108.980003	108.980003	53460000
1982-08-03	108.980003	109.43	107.809998	107.830002	107.830002	60480000
1982-08-04	107.830002	107.830002	106.110001	106.139999	106.139999	53440000
1982-08-05	106.099998	106.099998	104.760002	105.160004	105.160004	54700000
1982-08-06	105.160004	105.160004	103.669998	103.709999	103.709999	48660000
1982-08-09	103.690002	103.690002	102.199997	103.080002	103.080002	54560000
1982-08-10	103.110001	103.839996	102.82	102.839996	102.839996	52680000
1982-08-11	102.830002	103.010002	102.480003	102.599998	102.599998	49040000
1982-08-12	102.599998	103.220001	102.389999	102.419998	102.419998	50080000
1982-08-13	102.419998	103.849998	102.400002	103.849998	103.849998	44720000
1982-08-16	103.860001	105.519997	103.860001	104.089996	104.089996	55420000
1982-08-17	105.400002	109.040001	104.089996	109.040001	109.040001	92860000
1982-08-18	109.040001	111.580002	108.459999	108.540001	108.540001	132690000
1982-08-19	108.529999	109.860001	108.339996	109.160004	109.160004	78270000
1982-08-20	109.190002	113.019997	109.190002	113.019997	113.019997	95890000
1982-08-23	113.019997	116.110001	112.650002	116.110001	116.110001	110310000
1982-08-24	116.110001	116.389999	115.080002	115.349998	115.349998	121650000
1982-08-25	115.349998	118.120003	115.110001	117.580002	117.580002	106200000
1982-08-26	117.57	120.260002	117.57	118.550003	118.550003	137330000
1982-08-27	117.379997	118.559998	116.629997	117.110001	117.110001	74410000
1982-08-30	117.050003	117.660004	115.790001	117.660004	117.660004	59560000
1982-08-31	117.650002	119.599998	117.650002	119.510002	119.510002	86360000
1982-09-01	119.519997	120.050003	117.980003	118.25	118.25	82830000
1982-09-02	118.239998	120.32	117.839996	120.290001	120.290001	74740000
1982-09-03	120.309998	123.639999	120.309998	122.68	122.68	130910000
1982-09-07	122.68	122.68	121.190002	121.370003	121.370003	68960000
1982-09-08	121.330002	123.110001	121.190002	122.199997	122.199997	77960000
1982-09-09	122.190002	123.220001	121.900002	121.970001	121.970001	73090000
1982-09-10	121.970001	121.980003	120.269997	120.970001	120.970001	71080000
1982-09-13	120.940002	122.239998	120.25	122.239998	122.239998	59520000
1982-09-14	122.269997	123.690002	122.269997	123.099998	123.099998	83070000
1982-09-15	123.089996	124.809998	122.720001	124.290001	124.290001	69680000
1982-09-16	124.279999	124.879997	123.650002	123.769997	123.769997	78900000
1982-09-17	123.760002	123.760002	122.339996	122.550003	122.550003	63950000
1982-09-20	122.540001	122.540001	121.480003	122.510002	122.510002	58520000
1982-09-21	122.510002	124.910004	122.510002	124.879997	124.879997	82920000
1982-09-22	124.900002	126.43	123.989998	123.989998	123.989998	113150000
1982-09-23	123.989998	124.190002	122.959999	123.809998	123.809998	68260000
1982-09-24	123.790001	123.800003	123.110001	123.32	123.32	54600000
1982-09-27	123.32	123.620003	122.75	123.620003	123.620003	44840000
1982-09-28	123.620003	124.160004	123.209999	123.239998	123.239998	65900000
1982-09-29	123.239998	123.239998	121.279999	121.629997	121.629997	62550000
1982-09-30	121.620003	121.620003	120.139999	120.419998	120.419998	62610000
1982-10-01	120.400002	121.970001	120.150002	121.970001	121.970001	65000000
1982-10-04	121.970001	121.970001	120.559998	121.510002	121.510002	55650000
1982-10-05	121.599998	122.730003	121.599998	121.980003	121.980003	69770000
1982-10-06	122	125.970001	122	125.970001	125.970001	93570000
1982-10-07	125.989998	128.960007	125.989998	128.800003	128.800003	147070000
1982-10-08	128.789993	131.110001	128.789993	131.050003	131.050003	122250000
1982-10-11	131.059998	135.529999	131.059998	134.470001	134.470001	138530000
1982-10-12	134.479996	135.850006	133.589996	134.440002	134.440002	126310000
1982-10-13	134.419998	137.970001	134.139999	136.710007	136.710007	139800000
1982-10-14	136.710007	136.889999	134.550003	134.570007	134.570007	107530000
1982-10-15	134.550003	134.610001	133.279999	133.570007	133.570007	80290000
1982-10-18	133.589996	136.729996	133.589996	136.729996	136.729996	83790000
1982-10-19	136.729996	137.960007	135.720001	136.580002	136.580002	100850000
1982-10-20	136.580002	139.229996	136.369995	139.229996	139.229996	98680000
1982-10-21	139.229996	140.270004	137.630005	139.059998	139.059998	122460000
1982-10-22	139.059998	140.399994	138.75	138.830002	138.830002	101120000
1982-10-25	138.809998	138.809998	133.320007	133.320007	133.320007	83720000
1982-10-26	133.289993	134.479996	131.5	134.479996	134.479996	102080000
1982-10-27	134.479996	135.919998	134.479996	135.289993	135.289993	81670000
1982-10-28	135.279999	135.419998	133.589996	133.589996	133.589996	73590000
1982-10-29	133.539993	134.020004	132.639999	133.720001	133.720001	74830000
1982-11-01	133.720001	136.029999	133.220001	135.470001	135.470001	73530000
1982-11-02	135.479996	138.509995	135.479996	137.490005	137.490005	104770000
1982-11-03	137.529999	142.880005	137.529999	142.869995	142.869995	137010000
1982-11-04	142.850006	143.990005	141.649994	141.850006	141.850006	149350000
1982-11-05	141.850006	142.429993	141.320007	142.160004	142.160004	96550000
1982-11-08	142.119995	142.119995	139.979996	140.440002	140.440002	75240000
1982-11-09	140.479996	143.160004	140.460007	143.020004	143.020004	111220000
1982-11-10	143.039993	144.360001	140.800003	141.160004	141.160004	113240000
1982-11-11	141.149994	141.75	139.880005	141.75	141.75	78410000
1982-11-12	141.75	141.850006	139.529999	139.529999	139.529999	95080000
1982-11-15	139.539993	139.539993	137	137.029999	137.029999	78900000
1982-11-16	136.970001	136.970001	134.050003	135.419998	135.419998	102910000
1982-11-17	135.470001	137.929993	135.470001	137.929993	137.929993	84440000
1982-11-18	137.929993	138.779999	137.470001	138.339996	138.339996	77620000
1982-11-19	138.350006	138.929993	137	137.020004	137.020004	70310000
1982-11-22	137.029999	137.100006	134.210007	134.220001	134.220001	74960000
1982-11-23	134.210007	134.279999	132.889999	132.929993	132.929993	72920000
1982-11-24	132.919998	133.880005	132.919998	133.880005	133.880005	67220000
1982-11-26	133.889999	134.880005	133.889999	134.880005	134.880005	38810000
1982-11-29	134.889999	135.289993	133.690002	134.199997	134.199997	61080000
1982-11-30	134.199997	138.529999	134.190002	138.529999	138.529999	93470000
1982-12-01	138.559998	140.369995	138.350006	138.720001	138.720001	107850000
1982-12-02	138.720001	139.630005	138.660004	138.820007	138.820007	77600000
1982-12-03	138.869995	139.589996	138.589996	138.690002	138.690002	71540000
1982-12-06	138.699997	141.770004	138.009995	141.770004	141.770004	83880000
1982-12-07	141.789993	143.679993	141.789993	142.720001	142.720001	111620000
1982-12-08	142.710007	143.580002	141.820007	141.820007	141.820007	97430000
1982-12-09	141.800003	141.800003	139.919998	140	140	90320000
1982-12-10	139.990005	141.149994	139.350006	139.570007	139.570007	86430000
1982-12-13	139.570007	140.119995	139.5	139.949997	139.949997	63140000
1982-12-14	139.990005	142.5	137.339996	137.399994	137.399994	98380000
1982-12-15	137.399994	137.399994	135.119995	135.240005	135.240005	81030000
1982-12-16	135.220001	135.779999	134.789993	135.300003	135.300003	73680000
1982-12-17	135.350006	137.710007	135.350006	137.490005	137.490005	76010000
1982-12-20	137.490005	137.839996	136.190002	136.25	136.25	62210000
1982-12-21	136.240005	139.270004	136.070007	138.610001	138.610001	78010000
1982-12-22	138.630005	139.690002	138.600006	138.830002	138.830002	83470000
1982-12-23	138.839996	139.940002	138.839996	139.720001	139.720001	62880000
1982-12-27	139.729996	142.320007	139.720001	142.169998	142.169998	64690000
1982-12-28	142.179993	142.339996	140.75	140.770004	140.770004	58610000
1982-12-29	140.770004	141.729996	140.679993	141.240005	141.240005	54810000
1982-12-30	141.240005	141.679993	140.220001	140.330002	140.330002	56380000
1982-12-31	140.339996	140.779999	140.270004	140.639999	140.639999	42110000
1983-01-03	140.649994	141.330002	138.199997	138.339996	138.339996	59080000
1983-01-04	138.330002	141.360001	138.080002	141.360001	141.360001	75530000
1983-01-05	141.350006	142.600006	141.149994	141.960007	141.960007	95390000
1983-01-06	142.009995	145.770004	142.009995	145.270004	145.270004	129410000
1983-01-07	145.270004	146.460007	145.149994	145.179993	145.179993	127290000
1983-01-10	145.190002	147.25	144.580002	146.779999	146.779999	101890000
1983-01-11	146.789993	146.830002	145.380005	145.779999	145.779999	98250000
1983-01-12	145.759995	148.360001	145.759995	146.690002	146.690002	109850000
1983-01-13	146.669998	146.940002	145.669998	145.729996	145.729996	77030000
1983-01-14	145.720001	147.119995	145.720001	146.649994	146.649994	86480000
1983-01-17	146.649994	147.899994	146.639999	146.720001	146.720001	89210000
1983-01-18	146.710007	146.740005	145.520004	146.399994	146.399994	78380000
1983-01-19	146.399994	146.449997	144.509995	145.270004	145.270004	80900000
1983-01-20	145.289993	146.619995	145.289993	146.289993	146.289993	82790000
1983-01-21	146.300003	146.300003	143.25	143.850006	143.850006	77110000
1983-01-24	143.839996	143.839996	139.100006	139.970001	139.970001	90800000
1983-01-25	139.979996	141.75	139.979996	141.75	141.75	79740000
1983-01-26	141.770004	142.160004	141.160004	141.539993	141.539993	73720000
1983-01-27	141.539993	144.300003	141.539993	144.270004	144.270004	88120000
1983-01-28	144.309998	145.470001	144.25	144.509995	144.509995	89490000
1983-01-31	144.509995	145.300003	143.929993	145.300003	145.300003	67140000
1983-02-01	145.289993	145.289993	142.960007	142.960007	142.960007	82750000
1983-02-02	142.949997	143.520004	141.899994	143.229996	143.229996	77220000
1983-02-03	143.25	144.429993	143.25	144.259995	144.259995	78890000
1983-02-04	144.259995	146.139999	144.139999	146.139999	146.139999	87000000
1983-02-07	146.139999	147.419998	146.139999	146.929993	146.929993	86030000
1983-02-08	146.929993	147.210007	145.520004	145.699997	145.699997	76580000
1983-02-09	145.699997	145.830002	144.089996	145	145	84520000
1983-02-10	145.039993	147.75	145.039993	147.5	147.5	93510000
1983-02-11	147.509995	148.809998	147.179993	147.649994	147.649994	86700000
1983-02-14	147.710007	149.139999	147.399994	148.929993	148.929993	72640000
1983-02-15	148.940002	149.410004	148.130005	148.300003	148.300003	89040000
1983-02-16	148.309998	148.660004	147.410004	147.429993	147.429993	82100000
1983-02-17	147.429993	147.570007	143.839996	147.440002	147.440002	74930000
1983-02-18	147.440002	148.289993	147.210007	148	148	77420000
1983-02-22	148.009995	148.110001	145.419998	145.479996	145.479996	84080000
1983-02-23	145.470001	146.789993	145.399994	146.789993	146.789993	84100000
1983-02-24	146.800003	149.669998	146.800003	149.600006	149.600006	113220000
1983-02-25	149.600006	150.880005	149.600006	149.740005	149.740005	100970000
1983-02-28	149.740005	149.740005	147.809998	148.059998	148.059998	83750000
1983-03-01	148.070007	150.880005	148.070007	150.880005	150.880005	103750000
1983-03-02	150.910004	152.630005	150.910004	152.300003	152.300003	112600000
1983-03-03	152.309998	154.160004	152.309998	153.479996	153.479996	114440000
1983-03-04	153.470001	153.669998	152.529999	153.669998	153.669998	90930000
1983-03-07	153.669998	154	152.649994	153.669998	153.669998	84020000
1983-03-08	153.630005	153.630005	151.259995	151.259995	151.259995	79410000
1983-03-09	151.25	152.869995	150.839996	152.869995	152.869995	84250000
1983-03-10	152.869995	154.009995	151.75	151.800003	151.800003	95410000
1983-03-11	151.75	151.75	150.649994	151.240005	151.240005	67240000
1983-03-14	151.279999	151.300003	150.240005	150.830002	150.830002	61890000
1983-03-15	150.830002	151.369995	150.399994	151.369995	151.369995	62410000
1983-03-16	151.360001	151.619995	149.779999	149.809998	149.809998	83570000
1983-03-17	149.800003	149.800003	149.119995	149.589996	149.589996	70290000
1983-03-18	149.589996	150.289993	149.559998	149.899994	149.899994	75110000
1983-03-21	149.820007	151.199997	149.320007	151.190002	151.190002	72160000
1983-03-22	151.210007	151.589996	150.600006	150.660004	150.660004	79610000
1983-03-23	150.649994	152.979996	150.649994	152.809998	152.809998	94980000
1983-03-24	152.820007	153.779999	152.820007	153.369995	153.369995	92340000
1983-03-25	153.369995	153.710007	152.300003	152.669998	152.669998	77330000
1983-03-28	152.669998	152.669998	151.559998	151.850006	151.850006	58510000
1983-03-29	151.850006	152.460007	151.419998	151.589996	151.589996	65300000
1983-03-30	151.600006	153.389999	151.600006	153.389999	153.389999	75800000
1983-03-31	153.410004	155.020004	152.860001	152.960007	152.960007	100570000
1983-04-04	152.919998	153.020004	152.229996	153.020004	153.020004	66010000
1983-04-05	153.039993	153.919998	151.809998	151.899994	151.899994	76810000
1983-04-06	151.899994	151.899994	150.169998	151.039993	151.039993	77140000
1983-04-07	151.039993	151.759995	150.809998	151.759995	151.759995	69480000
1983-04-08	151.770004	152.850006	151.389999	152.850006	152.850006	67710000
1983-04-11	152.869995	155.139999	152.869995	155.139999	155.139999	81440000
1983-04-12	155.149994	155.820007	154.779999	155.820007	155.820007	79900000
1983-04-13	155.820007	157.220001	155.820007	156.770004	156.770004	100520000
1983-04-14	156.800003	158.119995	156.550003	158.119995	158.119995	90160000
1983-04-15	158.110001	158.75	158.110001	158.75	158.75	89590000
1983-04-18	158.75	159.75	158.410004	159.740005	159.740005	88560000
1983-04-19	159.740005	159.740005	158.539993	158.710007	158.710007	91210000
1983-04-20	158.710007	160.830002	158.710007	160.710007	160.710007	110240000
1983-04-21	160.729996	161.080002	159.960007	160.050003	160.050003	106170000
1983-04-22	160.039993	160.759995	160.020004	160.419998	160.419998	92270000
1983-04-25	160.429993	160.830002	158.720001	158.809998	158.809998	90150000
1983-04-26	158.809998	161.809998	158.070007	161.809998	161.809998	91210000
1983-04-27	161.850006	162.770004	160.759995	161.440002	161.440002	118140000
1983-04-28	161.440002	162.960007	161.440002	162.949997	162.949997	94410000
1983-04-29	162.970001	164.429993	162.720001	164.429993	164.429993	105750000
1983-05-02	164.410004	164.419998	161.990005	162.110001	162.110001	88170000
1983-05-03	162.100006	162.350006	160.800003	162.339996	162.339996	89550000
1983-05-04	162.380005	163.639999	162.380005	163.309998	163.309998	101690000
1983-05-05	163.350006	164.300003	163.350006	164.279999	164.279999	107860000
1983-05-06	164.300003	166.990005	164.300003	166.100006	166.100006	128200000
1983-05-09	166.100006	166.460007	164.899994	165.809998	165.809998	93670000
1983-05-10	165.820007	166.399994	165.740005	165.949997	165.949997	104010000
1983-05-11	165.949997	166.300003	164.529999	164.960007	164.960007	99820000
1983-05-12	164.979996	165.350006	163.820007	164.25	164.25	84060000
1983-05-13	164.259995	165.229996	164.259995	164.910004	164.910004	83110000
1983-05-16	164.899994	164.899994	162.330002	163.399994	163.399994	76250000
1983-05-17	163.399994	163.710007	162.550003	163.710007	163.710007	79510000
1983-05-18	163.729996	165.179993	163.160004	163.270004	163.270004	99780000
1983-05-19	163.270004	163.610001	161.979996	161.990005	161.990005	83260000
1983-05-20	161.970001	162.139999	161.25	162.139999	162.139999	73150000
1983-05-23	162.059998	163.5	160.289993	163.429993	163.429993	84960000
1983-05-24	163.449997	165.589996	163.449997	165.539993	165.539993	109850000
1983-05-25	165.539993	166.210007	164.789993	166.210007	166.210007	121050000
1983-05-26	166.220001	166.389999	165.270004	165.479996	165.479996	94980000
1983-05-27	165.490005	165.490005	164.330002	164.460007	164.460007	76290000
1983-05-31	164.440002	164.440002	162.119995	162.389999	162.389999	73910000
1983-06-01	162.380005	162.639999	161.330002	162.550003	162.550003	84460000
1983-06-02	162.559998	164	162.559998	163.979996	163.979996	89750000
1983-06-03	163.960007	164.789993	163.960007	164.419998	164.419998	83110000
1983-06-06	164.429993	165.089996	163.75	164.830002	164.830002	87670000
1983-06-07	164.839996	164.929993	162.770004	162.770004	162.770004	88550000
1983-06-08	162.779999	162.779999	161.350006	161.360001	161.360001	96600000
1983-06-09	161.369995	161.919998	160.800003	161.830002	161.830002	87440000
1983-06-10	161.860001	162.759995	161.860001	162.679993	162.679993	78470000
1983-06-13	162.699997	164.839996	162.699997	164.839996	164.839996	90700000
1983-06-14	164.869995	165.929993	164.869995	165.529999	165.529999	97710000
1983-06-15	165.520004	167.119995	165.070007	167.119995	167.119995	93410000
1983-06-16	167.110001	169.380005	167.110001	169.139999	169.139999	124560000
1983-06-17	169.110001	169.639999	168.600006	169.130005	169.130005	93630000
1983-06-20	169.130005	170.100006	168.589996	169.020004	169.020004	84270000
1983-06-21	169.029999	170.600006	168.25	170.529999	170.529999	102880000
1983-06-22	170.529999	171.600006	170.419998	170.990005	170.990005	110270000
1983-06-23	170.990005	171	170.130005	170.570007	170.570007	89590000
1983-06-24	170.570007	170.690002	170.029999	170.410004	170.410004	80810000
1983-06-27	170.399994	170.460007	168.320007	168.460007	168.460007	69360000
1983-06-28	168.449997	168.809998	165.669998	165.679993	165.679993	82730000
1983-06-29	165.779999	166.639999	165.429993	166.639999	166.639999	81580000
1983-06-30	167.639999	167.639999	167.639999	167.639999	167.639999	76310000
1983-07-01	168.110001	168.639999	167.770004	168.639999	168.639999	65110000
1983-07-05	166.550003	168.800003	165.800003	166.600006	166.600006	67320000
1983-07-06	166.710007	168.880005	166.490005	168.479996	168.479996	85670000
1983-07-07	168.479996	169.149994	167.080002	167.559998	167.559998	97130000
1983-07-08	167.559998	167.979996	166.949997	167.080002	167.080002	66520000
1983-07-11	167.089996	168.110001	167.089996	168.110001	168.110001	61610000
1983-07-12	168.050003	168.050003	165.509995	165.529999	165.529999	70220000
1983-07-13	165	165.679993	164.770004	165.460007	165.460007	68900000
1983-07-14	165.610001	166.960007	165.610001	166.009995	166.009995	83500000
1983-07-15	166.009995	166.039993	164.029999	164.289993	164.289993	63160000
1983-07-18	164.279999	164.289993	163.300003	163.949997	163.949997	69110000
1983-07-19	163.949997	165.179993	163.949997	164.820007	164.820007	74030000
1983-07-20	164.889999	169.289993	164.889999	169.289993	169.289993	109310000
1983-07-21	169.289993	169.800003	168.330002	169.059998	169.059998	101830000
1983-07-22	168.509995	169.080002	168.399994	168.889999	168.889999	68850000
1983-07-25	167.669998	169.740005	167.630005	169.529999	169.529999	73680000
1983-07-26	169.619995	170.630005	169.259995	170.529999	170.529999	91280000
1983-07-27	170.679993	170.720001	167.490005	167.589996	167.589996	99290000
1983-07-28	167.320007	167.789993	164.990005	165.039993	165.039993	78410000
1983-07-29	165.029999	165.029999	161.5	162.559998	162.559998	95240000
1983-08-01	162.339996	162.779999	161.550003	162.039993	162.039993	77210000
1983-08-02	162.059998	163.039993	161.970001	162.009995	162.009995	74460000
1983-08-03	162.009995	163.440002	161.520004	163.440002	163.440002	80370000
1983-08-04	163.279999	163.419998	159.630005	161.330002	161.330002	100870000
1983-08-05	161.330002	161.880005	160.889999	161.740005	161.740005	67850000
1983-08-08	161.729996	161.729996	159.179993	159.179993	159.179993	71460000
1983-08-09	159.199997	160.139999	158.5	160.130005	160.130005	81420000
1983-08-10	160.110001	161.770004	159.470001	161.539993	161.539993	82900000
1983-08-11	161.550003	162.139999	161.410004	161.539993	161.539993	70630000
1983-08-12	161.550003	162.600006	161.550003	162.160004	162.160004	71840000
1983-08-15	162.220001	164.759995	162.220001	163.699997	163.699997	83200000
1983-08-16	163.740005	163.839996	162.720001	163.410004	163.410004	71780000
1983-08-17	163.580002	165.399994	163.429993	165.289993	165.289993	87800000
1983-08-18	165.289993	165.910004	163.550003	163.550003	163.550003	82280000
1983-08-19	163.580002	164.270004	163.220001	163.979996	163.979996	58950000
1983-08-22	164.179993	165.639999	163.770004	164.339996	164.339996	76420000
1983-08-23	164.330002	164.330002	162.539993	162.770004	162.770004	66800000
1983-08-24	162.770004	162.770004	161.199997	161.25	161.25	72200000
1983-08-25	161.270004	161.279999	159.960007	160.839996	160.839996	70140000
1983-08-26	160.850006	162.160004	160.25	162.139999	162.139999	61650000
1983-08-29	162.139999	162.320007	160.970001	162.25	162.25	53030000
1983-08-30	162.25	163.130005	162.110001	162.580002	162.580002	62370000
1983-08-31	162.550003	164.399994	162.320007	164.399994	164.399994	80800000
1983-09-01	164.399994	164.660004	163.949997	164.229996	164.229996	76120000
1983-09-02	164.25	165.070007	164.210007	165	165	59300000
1983-09-06	165.199997	167.899994	165.029999	167.889999	167.889999	87500000
1983-09-07	167.899994	168.479996	167.460007	167.960007	167.960007	94240000
1983-09-08	167.960007	168.139999	167.119995	167.770004	167.770004	79250000
1983-09-09	167.770004	167.770004	166.910004	166.919998	166.919998	77990000
1983-09-12	166.949997	169.199997	165.270004	165.479996	165.479996	114020000
1983-09-13	165.479996	165.479996	164.169998	164.800003	164.800003	73970000
1983-09-14	164.800003	165.419998	164.630005	165.350006	165.350006	73370000
1983-09-15	165.389999	165.580002	164.380005	164.380005	164.380005	70420000
1983-09-16	164.419998	166.570007	164.389999	166.25	166.25	75530000
1983-09-19	166.270004	168.089996	166.259995	167.619995	167.619995	85630000
1983-09-20	167.639999	169.380005	167.639999	169.240005	169.240005	103050000
1983-09-21	169.270004	169.300003	168.210007	168.410004	168.410004	91280000
1983-09-22	168.399994	169.779999	168.220001	169.759995	169.759995	97050000
1983-09-23	169.759995	170.169998	168.880005	169.509995	169.509995	93180000
1983-09-26	169.529999	170.410004	169.160004	170.070007	170.070007	86400000
1983-09-27	170.020004	170.020004	167.949997	168.429993	168.429993	81100000
1983-09-28	168.419998	168.529999	167.520004	168	168	75820000
1983-09-29	168.020004	168.350006	167.229996	167.229996	167.229996	73730000
1983-09-30	167.229996	167.229996	165.630005	166.070007	166.070007	70860000
1983-10-03	165.990005	166.070007	164.929993	165.809998	165.809998	77230000
1983-10-04	165.809998	166.800003	165.809998	166.270004	166.270004	90270000
1983-10-05	166.289993	167.740005	165.919998	167.740005	167.740005	101710000
1983-10-06	167.759995	170.279999	167.759995	170.279999	170.279999	118270000
1983-10-07	170.320007	171.100006	170.309998	170.800003	170.800003	103630000
1983-10-10	170.770004	172.649994	170.050003	172.649994	172.649994	67050000
1983-10-11	172.589996	172.589996	170.339996	170.339996	170.339996	79510000
1983-10-12	170.339996	170.839996	169.339996	169.619995	169.619995	75630000
1983-10-13	169.630005	170.119995	169.130005	169.869995	169.869995	67750000
1983-10-14	169.880005	169.990005	169.179993	169.860001	169.860001	71600000
1983-10-17	169.850006	171.179993	169.630005	170.429993	170.429993	77730000
1983-10-18	170.410004	170.410004	167.669998	167.809998	167.809998	91080000
1983-10-19	167.809998	167.809998	165.669998	166.729996	166.729996	107790000
1983-10-20	166.770004	167.350006	166.440002	166.979996	166.979996	86000000
1983-10-21	166.970001	167.229996	164.979996	165.949997	165.949997	91640000
1983-10-24	165.850006	165.990005	163.850006	165.990005	165.990005	85420000
1983-10-25	166	167.149994	166	166.470001	166.470001	82530000
1983-10-26	166.490005	166.649994	165.360001	165.380005	165.380005	79570000
1983-10-27	165.309998	165.380005	164.410004	164.839996	164.839996	79570000
1983-10-28	164.889999	165.190002	163.229996	163.369995	163.369995	81180000
1983-10-31	163.369995	164.580002	162.860001	163.550003	163.550003	79460000
1983-11-01	163.550003	163.660004	162.369995	163.660004	163.660004	84460000
1983-11-02	165.210007	165.210007	163.550003	164.839996	164.839996	95210000
1983-11-03	164.839996	164.850006	163.419998	163.449997	163.449997	85350000
1983-11-04	162.679993	163.449997	162.220001	162.440002	162.440002	72080000
1983-11-07	162.419998	162.559998	161.839996	161.910004	161.910004	69400000
1983-11-08	161.910004	162.149994	161.630005	161.759995	161.759995	64900000
1983-11-09	161.740005	163.970001	161.740005	163.970001	163.970001	83100000
1983-11-10	163.990005	164.710007	163.970001	164.410004	164.410004	88730000
1983-11-11	164.410004	166.300003	164.339996	166.289993	166.289993	74270000
1983-11-14	166.289993	167.580002	166.270004	166.580002	166.580002	86880000
1983-11-15	166.580002	166.589996	165.279999	165.360001	165.360001	77840000
1983-11-16	165.360001	166.410004	165.339996	166.080002	166.080002	83380000
1983-11-17	166.080002	166.490005	165.509995	166.130005	166.130005	80740000
1983-11-18	166.080002	166.130005	164.5	165.089996	165.089996	88280000
1983-11-21	165.039993	166.050003	165	166.050003	166.050003	97740000
1983-11-22	166.050003	167.259995	166.050003	166.839996	166.839996	117550000
1983-11-23	166.880005	167.210007	166.259995	166.960007	166.960007	108080000
1983-11-25	167.020004	167.199997	166.729996	167.179993	167.179993	57820000
1983-11-28	167.199997	167.220001	166.210007	166.539993	166.539993	78210000
1983-11-29	166.539993	167.919998	166.169998	167.910004	167.910004	100460000
1983-11-30	167.910004	168.070007	166.330002	166.399994	166.399994	120130000
1983-12-01	166.369995	166.770004	166.080002	166.490005	166.490005	106970000
1983-12-02	166.490005	166.699997	165.25	165.440002	165.440002	93960000
1983-12-05	165.440002	165.789993	164.710007	165.759995	165.759995	88330000
1983-12-06	165.770004	165.929993	165.339996	165.470001	165.470001	89690000
1983-12-07	165.470001	166.339996	165.350006	165.910004	165.910004	105670000
1983-12-08	165.910004	166.009995	164.860001	165.199997	165.199997	96530000
1983-12-09	165.199997	165.289993	164.5	165.080002	165.080002	98280000
1983-12-12	165.130005	165.619995	164.990005	165.619995	165.619995	77340000
1983-12-13	165.619995	165.630005	164.850006	164.929993	164.929993	93500000
1983-12-14	164.929993	164.929993	163.25	163.330002	163.330002	85430000
1983-12-15	163.330002	163.330002	161.660004	161.660004	161.660004	88300000
1983-12-16	161.690002	162.389999	161.580002	162.389999	162.389999	81030000
1983-12-19	162.339996	162.880005	162.270004	162.320007	162.320007	75180000
1983-12-20	162.330002	162.800003	161.639999	162	162	83740000
1983-12-21	162	163.570007	161.990005	163.559998	163.559998	108080000
1983-12-22	163.559998	164.179993	163.169998	163.529999	163.529999	106260000
1983-12-23	163.270004	163.309998	162.899994	163.220001	163.220001	62710000
1983-12-27	163.220001	164.759995	163.220001	164.759995	164.759995	63800000
1983-12-28	164.690002	165.339996	164.300003	165.339996	165.339996	85660000
1983-12-29	165.330002	165.839996	164.830002	164.860001	164.860001	86560000
1983-12-30	164.860001	165.050003	164.580002	164.929993	164.929993	71840000
1984-01-03	164.929993	164.929993	163.979996	164.039993	164.039993	71340000
1984-01-04	164.089996	166.779999	164.039993	166.779999	166.779999	112980000
1984-01-05	166.779999	169.100006	166.779999	168.809998	168.809998	159990000
1984-01-06	168.809998	169.309998	168.490005	169.279999	169.279999	137590000
1984-01-09	169.179993	169.460007	168.479996	168.899994	168.899994	107100000
1984-01-10	168.899994	169.539993	167.869995	167.949997	167.949997	109570000
1984-01-11	167.949997	168.070007	167.270004	167.800003	167.800003	98660000
1984-01-12	167.789993	168.399994	167.679993	167.75	167.75	99410000
1984-01-13	167.75	168.589996	166.639999	167.020004	167.020004	101790000
1984-01-16	167.020004	167.550003	166.770004	167.179993	167.179993	93790000
1984-01-17	167.179993	167.839996	167.009995	167.830002	167.830002	92750000
1984-01-18	167.830002	168.339996	167.020004	167.550003	167.550003	109010000
1984-01-19	167.550003	167.649994	166.669998	167.039993	167.039993	98340000
1984-01-20	167.039993	167.059998	165.869995	166.210007	166.210007	93360000
1984-01-23	166.210007	166.210007	164.830002	164.869995	164.869995	82010000
1984-01-24	164.869995	166.350006	164.839996	165.940002	165.940002	103050000
1984-01-25	165.940002	167.119995	164.740005	164.839996	164.839996	113470000
1984-01-26	164.839996	165.550003	164.119995	164.240005	164.240005	111100000
1984-01-27	164.240005	164.330002	163.070007	163.940002	163.940002	103720000
1984-01-30	164.399994	164.669998	162.399994	162.869995	162.869995	103120000
1984-01-31	162.869995	163.600006	162.029999	163.410004	163.410004	113510000
1984-02-01	163.410004	164	162.270004	162.740005	162.740005	107100000
1984-02-02	162.740005	163.360001	162.240005	163.360001	163.360001	111330000
1984-02-03	163.440002	163.979996	160.820007	160.910004	160.910004	109100000
1984-02-06	160.910004	160.910004	158.020004	158.080002	158.080002	109090000
1984-02-07	157.910004	158.809998	157.009995	158.740005	158.740005	107640000
1984-02-08	158.740005	159.070007	155.669998	155.850006	155.850006	96890000
1984-02-09	155.850006	156.169998	154.300003	155.419998	155.419998	128190000
1984-02-10	155.419998	156.520004	155.419998	156.300003	156.300003	92220000
1984-02-13	156.300003	156.320007	154.130005	154.949997	154.949997	78460000
1984-02-14	154.949997	156.610001	154.949997	156.610001	156.610001	91800000
1984-02-15	156.610001	157.479996	156.100006	156.25	156.25	94870000
1984-02-16	155.940002	156.440002	155.440002	156.130005	156.130005	81750000
1984-02-17	156.130005	156.800003	155.509995	155.740005	155.740005	76600000
1984-02-21	155.710007	155.740005	154.470001	154.639999	154.639999	71890000
1984-02-22	154.520004	155.100006	153.940002	154.309998	154.309998	90080000
1984-02-23	154.020004	154.449997	152.130005	154.289993	154.289993	100220000
1984-02-24	154.309998	157.509995	154.289993	157.509995	157.509995	102620000
1984-02-27	157.509995	159.580002	157.080002	159.300003	159.300003	99140000
1984-02-28	159.300003	159.300003	156.589996	156.820007	156.820007	91010000
1984-02-29	156.820007	158.270004	156.410004	157.059998	157.059998	92810000
1984-03-01	157.059998	158.190002	156.770004	158.190002	158.190002	82010000
1984-03-02	158.190002	159.899994	158.190002	159.240005	159.240005	108270000
1984-03-05	159.240005	159.240005	157.589996	157.889999	157.889999	69870000
1984-03-06	157.889999	158.369995	156.210007	156.25	156.25	83590000
1984-03-07	156.25	156.25	153.809998	154.570007	154.570007	90080000
1984-03-08	154.570007	155.800003	154.350006	155.190002	155.190002	80630000
1984-03-09	155.119995	155.190002	153.770004	154.350006	154.350006	73170000
1984-03-12	154.350006	156.350006	154.350006	156.339996	156.339996	84470000
1984-03-13	156.339996	157.929993	156.339996	156.779999	156.779999	102600000
1984-03-14	156.779999	157.169998	156.220001	156.770004	156.770004	77250000
1984-03-15	156.779999	158.050003	156.729996	157.410004	157.410004	79520000
1984-03-16	157.410004	160.449997	157.410004	159.270004	159.270004	118000000
1984-03-19	159.270004	159.270004	157.279999	157.779999	157.779999	64060000
1984-03-20	157.779999	159.169998	157.779999	158.860001	158.860001	86460000
1984-03-21	158.860001	159.259995	158.589996	158.660004	158.660004	87170000
1984-03-22	158.660004	158.669998	156.610001	156.690002	156.690002	87340000
1984-03-23	156.690002	156.919998	156.020004	156.860001	156.860001	79760000
1984-03-26	156.860001	157.179993	156.309998	156.669998	156.669998	69070000
1984-03-27	156.669998	157.300003	156.610001	157.300003	157.300003	73670000
1984-03-28	157.300003	159.899994	157.300003	159.880005	159.880005	104870000
1984-03-29	159.880005	160.460007	159.520004	159.520004	159.520004	81470000
1984-03-30	159.520004	159.520004	158.919998	159.179993	159.179993	71590000
1984-04-02	159.179993	159.869995	157.630005	157.979996	157.979996	85680000
1984-04-03	157.990005	158.270004	157.169998	157.660004	157.660004	87980000
1984-04-04	157.660004	158.110001	157.289993	157.539993	157.539993	92860000
1984-04-05	157.539993	158.100006	154.960007	155.039993	155.039993	101750000
1984-04-06	155.039993	155.479996	154.119995	155.479996	155.479996	86620000
1984-04-09	155.479996	155.860001	154.710007	155.449997	155.449997	71570000
1984-04-10	155.449997	156.570007	155.449997	155.869995	155.869995	78990000
1984-04-11	155.929993	156.309998	154.899994	155	155	80280000
1984-04-12	155	157.740005	154.169998	157.729996	157.729996	96330000
1984-04-13	157.729996	158.869995	157.130005	157.309998	157.309998	99620000
1984-04-16	157.309998	158.350006	156.490005	158.320007	158.320007	73870000
1984-04-17	158.320007	159.589996	158.320007	158.970001	158.970001	98150000
1984-04-18	158.970001	158.970001	157.639999	157.899994	157.899994	85040000
1984-04-19	157.899994	158.020004	157.100006	158.020004	158.020004	75860000
1984-04-23	158.020004	158.050003	156.789993	156.800003	156.800003	73080000
1984-04-24	156.800003	158.380005	156.610001	158.070007	158.070007	87060000
1984-04-25	158.070007	158.770004	157.800003	158.649994	158.649994	83520000
1984-04-26	158.649994	160.5	158.649994	160.300003	160.300003	98000000
1984-04-27	160.300003	160.690002	159.770004	159.889999	159.889999	88530000
1984-04-30	159.889999	160.429993	159.300003	160.050003	160.050003	72740000
1984-05-01	160.050003	161.690002	160.050003	161.679993	161.679993	110550000
1984-05-02	161.679993	162.110001	161.410004	161.899994	161.899994	107080000
1984-05-03	161.899994	161.899994	160.949997	161.199997	161.199997	91910000
1984-05-04	161.199997	161.199997	158.929993	159.110001	159.110001	98580000
1984-05-07	159.110001	159.479996	158.630005	159.470001	159.470001	72760000
1984-05-08	159.470001	160.520004	159.139999	160.520004	160.520004	81610000
1984-05-09	160.520004	161.309998	159.389999	160.110001	160.110001	100590000
1984-05-10	160.110001	160.449997	159.610001	160	160	101810000
1984-05-11	160	160	157.419998	158.490005	158.490005	82780000
1984-05-14	158.490005	158.490005	157.199997	157.5	157.5	64900000
1984-05-15	157.5	158.270004	157.289993	158	158	88250000
1984-05-16	158	158.410004	157.830002	157.990005	157.990005	89210000
1984-05-17	157.990005	157.990005	156.149994	156.570007	156.570007	90310000
1984-05-18	156.570007	156.770004	155.240005	155.779999	155.779999	81270000
1984-05-21	155.779999	156.110001	154.630005	154.729996	154.729996	73380000
1984-05-22	154.729996	154.729996	152.990005	153.880005	153.880005	88030000
1984-05-23	153.880005	154.020004	153.100006	153.149994	153.149994	82690000
1984-05-24	153.149994	153.149994	150.800003	151.229996	151.229996	99040000
1984-05-25	151.229996	152.020004	150.850006	151.619995	151.619995	78190000
1984-05-29	151.619995	151.860001	149.949997	150.289993	150.289993	69060000
1984-05-30	150.289993	151.429993	148.679993	150.350006	150.350006	105660000
1984-05-31	150.350006	150.690002	149.759995	150.550003	150.550003	81890000
1984-06-01	150.550003	153.240005	150.550003	153.240005	153.240005	96040000
1984-06-04	153.240005	155.100006	153.240005	154.339996	154.339996	96740000
1984-06-05	154.339996	154.339996	153.279999	153.649994	153.649994	84840000
1984-06-06	153.649994	155.029999	153.380005	155.009995	155.009995	83440000
1984-06-07	155.009995	155.110001	154.360001	154.919998	154.919998	82120000
1984-06-08	154.919998	155.399994	154.570007	155.169998	155.169998	67840000
1984-06-11	155.169998	155.169998	153	153.059998	153.059998	69050000
1984-06-12	153.059998	153.070007	151.610001	152.190002	152.190002	84660000
1984-06-13	152.190002	152.850006	151.860001	152.130005	152.130005	67510000
1984-06-14	152.119995	152.139999	150.309998	150.389999	150.389999	79120000
1984-06-15	150.490005	150.710007	149.020004	149.029999	149.029999	85460000
1984-06-18	149.029999	151.919998	148.529999	151.729996	151.729996	94900000
1984-06-19	151.729996	153	151.729996	152.610001	152.610001	98000000
1984-06-20	151.889999	154.839996	150.960007	154.839996	154.839996	99090000
1984-06-21	154.839996	155.639999	154.050003	154.509995	154.509995	123380000
1984-06-22	154.509995	154.919998	153.889999	154.460007	154.460007	98400000
1984-06-25	154.460007	154.669998	153.860001	153.970001	153.970001	72850000
1984-06-26	153.970001	153.970001	152.470001	152.710007	152.710007	82600000
1984-06-27	152.710007	152.880005	151.300003	151.639999	151.639999	78400000
1984-06-28	151.639999	153.070007	151.619995	152.839996	152.839996	77660000
1984-06-29	152.839996	154.080002	152.820007	153.179993	153.179993	90770000
1984-07-02	153.160004	153.220001	152.440002	153.199997	153.199997	69230000
1984-07-03	153.199997	153.860001	153.100006	153.699997	153.699997	69960000
1984-07-05	153.699997	153.869995	152.710007	152.759995	152.759995	66100000
1984-07-06	152.759995	152.759995	151.630005	152.240005	152.240005	65850000
1984-07-09	152.240005	153.529999	151.440002	153.360001	153.360001	74830000
1984-07-10	153.360001	153.529999	152.570007	152.889999	152.889999	74010000
1984-07-11	152.889999	152.889999	150.550003	150.559998	150.559998	89540000
1984-07-12	150.559998	151.059998	149.630005	150.029999	150.029999	86050000
1984-07-13	150.029999	151.160004	150.029999	150.880005	150.880005	75480000
1984-07-16	150.880005	151.600006	150.009995	151.600006	151.600006	73420000
1984-07-17	151.600006	152.600006	151.259995	152.380005	152.380005	82890000
1984-07-18	152.380005	152.380005	151.110001	151.399994	151.399994	76640000
1984-07-19	151.399994	151.399994	150.270004	150.369995	150.369995	85230000
1984-07-20	150.369995	150.580002	149.070007	149.550003	149.550003	79090000
1984-07-23	149.550003	149.550003	147.850006	148.949997	148.949997	77990000
1984-07-24	148.949997	149.279999	147.779999	147.820007	147.820007	74370000
1984-07-25	147.820007	149.300003	147.259995	148.830002	148.830002	90520000
1984-07-26	148.830002	150.160004	148.830002	150.080002	150.080002	90410000
1984-07-27	150.080002	151.380005	149.990005	151.190002	151.190002	101350000
1984-07-30	151.190002	151.190002	150.139999	150.190002	150.190002	72330000
1984-07-31	150.190002	150.770004	149.649994	150.660004	150.660004	86910000
1984-08-01	150.660004	154.080002	150.660004	154.080002	154.080002	127500000
1984-08-02	154.080002	157.990005	154.080002	157.990005	157.990005	172800000
1984-08-03	160.279999	162.559998	158	162.350006	162.350006	236500000
1984-08-06	162.350006	165.270004	162.089996	162.600006	162.600006	203000000
1984-08-07	162.600006	163.580002	160.809998	162.720001	162.720001	127900000
1984-08-08	162.710007	163.869995	161.75	161.75	161.75	121200000
1984-08-09	161.75	165.880005	161.470001	165.539993	165.539993	131100000
1984-08-10	165.539993	168.589996	165.240005	165.419998	165.419998	171000000
1984-08-13	164.839996	165.490005	163.979996	165.429993	165.429993	77960000
1984-08-14	165.429993	166.089996	164.279999	164.419998	164.419998	81470000
1984-08-15	164.419998	164.419998	162.75	162.800003	162.800003	91880000
1984-08-16	162.800003	164.419998	162.75	163.770004	163.770004	93610000
1984-08-17	164.300003	164.610001	163.779999	164.139999	164.139999	71500000
1984-08-20	164.139999	164.940002	163.759995	164.940002	164.940002	75450000
1984-08-21	164.940002	168.220001	164.929993	167.830002	167.830002	128100000
1984-08-22	167.830002	168.800003	166.919998	167.059998	167.059998	116000000
1984-08-23	167.059998	167.779999	166.610001	167.119995	167.119995	83130000
1984-08-24	167.119995	167.520004	167.119995	167.509995	167.509995	69640000
1984-08-27	167.509995	167.509995	165.809998	166.440002	166.440002	57660000
1984-08-28	166.440002	167.429993	166.210007	167.399994	167.399994	70560000
1984-08-29	167.399994	168.210007	167.029999	167.089996	167.089996	90660000
1984-08-30	167.100006	167.190002	166.550003	166.600006	166.600006	70840000
1984-08-31	166.600006	166.679993	165.779999	166.679993	166.679993	57460000
1984-09-04	166.679993	166.679993	164.729996	164.880005	164.880005	62110000
1984-09-05	164.880005	164.880005	163.839996	164.289993	164.289993	69250000
1984-09-06	164.289993	165.949997	164.289993	165.649994	165.649994	91920000
1984-09-07	165.649994	166.309998	164.220001	164.369995	164.369995	84110000
1984-09-10	164.369995	165.050003	163.059998	164.259995	164.259995	74410000
1984-09-11	165.220001	166.169998	164.279999	164.449997	164.449997	101300000
1984-09-12	164.449997	164.809998	164.139999	164.679993	164.679993	77980000
1984-09-13	164.679993	167.940002	164.679993	167.940002	167.940002	110500000
1984-09-14	167.940002	169.649994	167.940002	168.779999	168.779999	137400000
1984-09-17	168.779999	169.369995	167.990005	168.869995	168.869995	88790000
1984-09-18	168.869995	168.869995	167.639999	167.649994	167.649994	107700000
1984-09-19	167.649994	168.759995	166.889999	166.940002	166.940002	119900000
1984-09-20	166.940002	167.470001	166.699997	167.470001	167.470001	92030000
1984-09-21	167.470001	168.669998	165.660004	165.669998	165.669998	120600000
1984-09-24	165.669998	166.119995	164.979996	165.279999	165.279999	76380000
1984-09-25	165.279999	165.970001	164.449997	165.619995	165.619995	86250000
1984-09-26	165.619995	167.199997	165.610001	166.279999	166.279999	100200000
1984-09-27	166.75	167.179993	166.330002	166.960007	166.960007	88880000
1984-09-28	166.960007	166.960007	165.770004	166.100006	166.100006	78950000
1984-10-01	166.100006	166.100006	164.479996	164.619995	164.619995	73630000
1984-10-02	164.619995	165.240005	163.550003	163.589996	163.589996	89360000
1984-10-03	163.589996	163.589996	162.199997	162.440002	162.440002	92400000
1984-10-04	162.440002	163.220001	162.440002	162.919998	162.919998	76700000
1984-10-05	162.919998	163.320007	162.509995	162.679993	162.679993	82950000
1984-10-08	162.679993	162.679993	161.800003	162.130005	162.130005	46360000
1984-10-09	162.130005	162.839996	161.619995	161.669998	161.669998	76840000
1984-10-10	161.669998	162.119995	160.020004	162.110001	162.110001	94270000
1984-10-11	162.110001	162.869995	162	162.779999	162.779999	87020000
1984-10-12	162.779999	164.470001	162.779999	164.179993	164.179993	92190000
1984-10-15	164.179993	166.149994	164.089996	165.770004	165.770004	87590000
1984-10-16	165.779999	165.779999	164.660004	164.779999	164.779999	82930000
1984-10-17	164.779999	165.039993	163.710007	164.139999	164.139999	99740000
1984-10-18	164.139999	168.100006	163.800003	168.100006	168.100006	149500000
1984-10-19	168.080002	169.619995	167.309998	167.960007	167.960007	186900000
1984-10-22	167.960007	168.360001	167.259995	167.360001	167.360001	81020000
1984-10-23	167.360001	168.270004	166.830002	167.089996	167.089996	92260000
1984-10-24	167.089996	167.539993	166.820007	167.199997	167.199997	91620000
1984-10-25	167.199997	167.619995	166.169998	166.309998	166.309998	92760000
1984-10-26	166.309998	166.309998	164.929993	165.289993	165.289993	83900000
1984-10-29	165.289993	165.289993	164.669998	164.779999	164.779999	63200000
1984-10-30	164.779999	167.330002	164.779999	166.839996	166.839996	95200000
1984-10-31	166.740005	166.949997	165.990005	166.089996	166.089996	91890000
1984-11-01	166.089996	167.830002	166.089996	167.490005	167.490005	107300000
1984-11-02	167.490005	167.949997	167.240005	167.419998	167.419998	96810000
1984-11-05	167.419998	168.649994	167.330002	168.580002	168.580002	84730000
1984-11-06	168.580002	170.410004	168.580002	170.410004	170.410004	101200000
1984-11-07	170.410004	170.410004	168.440002	169.169998	169.169998	110800000
1984-11-08	169.190002	169.270004	168.270004	168.679993	168.679993	88580000
1984-11-09	168.679993	169.460007	167.440002	167.600006	167.600006	83620000
1984-11-12	167.649994	167.649994	166.669998	167.360001	167.360001	55610000
1984-11-13	167.360001	167.380005	165.789993	165.970001	165.970001	69790000
1984-11-14	165.970001	166.429993	165.389999	165.990005	165.990005	73940000
1984-11-15	165.990005	166.490005	165.610001	165.889999	165.889999	81530000
1984-11-16	165.889999	166.240005	164.089996	164.100006	164.100006	83140000
1984-11-19	164.100006	164.339996	163.029999	163.089996	163.089996	69730000
1984-11-20	163.100006	164.470001	163.100006	164.179993	164.179993	83240000
1984-11-21	164.179993	164.679993	163.289993	164.509995	164.509995	81620000
1984-11-23	164.520004	166.919998	164.520004	166.919998	166.919998	73910000
1984-11-26	166.919998	166.919998	165.369995	165.550003	165.550003	76520000
1984-11-27	165.550003	166.850006	165.070007	166.289993	166.289993	95470000
1984-11-28	166.289993	166.899994	164.970001	165.020004	165.020004	86300000
1984-11-29	165.020004	165.020004	163.779999	163.910004	163.910004	75860000
1984-11-30	163.910004	163.910004	162.990005	163.580002	163.580002	77580000
1984-12-03	163.580002	163.580002	162.289993	162.820007	162.820007	95300000
1984-12-04	162.820007	163.910004	162.820007	163.380005	163.380005	81250000
1984-12-05	163.380005	163.399994	161.929993	162.100006	162.100006	88700000
1984-12-06	162.100006	163.110001	161.759995	162.759995	162.759995	96560000
1984-12-07	162.759995	163.309998	162.259995	162.259995	162.259995	81000000
1984-12-10	162.259995	163.320007	161.539993	162.830002	162.830002	81140000
1984-12-11	162.830002	163.179993	162.559998	163.070007	163.070007	80240000
1984-12-12	163.070007	163.179993	162.550003	162.630005	162.630005	78710000
1984-12-13	162.630005	162.919998	161.539993	161.809998	161.809998	80850000
1984-12-14	161.809998	163.529999	161.630005	162.690002	162.690002	95060000
1984-12-17	162.690002	163.630005	162.440002	163.610001	163.610001	89490000
1984-12-18	163.610001	168.110001	163.610001	168.110001	168.110001	169000000
1984-12-19	168.110001	169.029999	166.839996	167.160004	167.160004	139600000
1984-12-20	167.160004	167.580002	166.289993	166.380005	166.380005	93220000
1984-12-21	166.339996	166.380005	164.619995	165.509995	165.509995	101200000
1984-12-24	165.509995	166.929993	165.5	166.759995	166.759995	55550000
1984-12-26	166.759995	166.759995	166.289993	166.470001	166.470001	46700000
1984-12-27	166.470001	166.5	165.619995	165.75	165.75	70100000
1984-12-28	165.75	166.320007	165.669998	166.259995	166.259995	77070000
1984-12-31	166.259995	167.339996	166.059998	167.240005	167.240005	80260000
1985-01-02	167.199997	167.199997	165.190002	165.369995	165.369995	67820000
1985-01-03	165.369995	166.110001	164.380005	164.570007	164.570007	88880000
1985-01-04	164.550003	164.550003	163.360001	163.679993	163.679993	77480000
1985-01-07	163.679993	164.710007	163.679993	164.240005	164.240005	86190000
1985-01-08	164.240005	164.589996	163.910004	163.990005	163.990005	92110000
1985-01-09	163.990005	165.570007	163.990005	165.179993	165.179993	99230000
1985-01-10	165.179993	168.309998	164.990005	168.309998	168.309998	124700000
1985-01-11	168.309998	168.720001	167.580002	167.910004	167.910004	107600000
1985-01-14	167.910004	170.550003	167.580002	170.509995	170.509995	124900000
1985-01-15	170.509995	171.820007	170.399994	170.809998	170.809998	155300000
1985-01-16	170.809998	171.940002	170.410004	171.190002	171.190002	135500000
1985-01-17	171.190002	171.339996	170.220001	170.729996	170.729996	113600000
1985-01-18	170.729996	171.419998	170.660004	171.320007	171.320007	104700000
1985-01-21	171.320007	175.449997	171.309998	175.229996	175.229996	146800000
1985-01-22	175.229996	176.630005	175.139999	175.479996	175.479996	174800000
1985-01-23	175.479996	177.300003	175.149994	177.300003	177.300003	144400000
1985-01-24	177.300003	178.160004	176.559998	176.710007	176.710007	160700000
1985-01-25	176.710007	177.75	176.539993	177.350006	177.350006	122400000
1985-01-28	177.350006	178.190002	176.559998	177.399994	177.399994	128400000
1985-01-29	177.399994	179.190002	176.580002	179.179993	179.179993	115700000
1985-01-30	179.179993	180.270004	179.050003	179.389999	179.389999	170000000
1985-01-31	179.389999	179.830002	178.559998	179.630005	179.630005	132500000
1985-02-01	179.630005	179.630005	178.440002	178.630005	178.630005	105400000
1985-02-04	178.630005	180.350006	177.75	180.350006	180.350006	113700000
1985-02-05	180.350006	181.529999	180.070007	180.610001	180.610001	143900000
1985-02-06	180.610001	181.5	180.320007	180.429993	180.429993	141000000
1985-02-07	180.429993	181.960007	180.429993	181.820007	181.820007	151700000
1985-02-08	181.820007	182.389999	181.669998	182.190002	182.190002	116500000
1985-02-11	182.190002	182.190002	180.110001	180.509995	180.509995	104000000
1985-02-12	180.509995	180.75	179.449997	180.559998	180.559998	111100000
1985-02-13	180.559998	183.860001	180.5	183.350006	183.350006	142500000
1985-02-14	183.350006	183.949997	182.389999	182.410004	182.410004	139700000
1985-02-15	182.410004	182.649994	181.229996	181.600006	181.600006	106500000
1985-02-19	181.600006	181.610001	180.949997	181.330002	181.330002	90400000
1985-02-20	181.330002	182.100006	180.639999	181.179993	181.179993	118200000
1985-02-21	181.179993	181.179993	180.020004	180.190002	180.190002	104000000
1985-02-22	180.190002	180.410004	179.229996	179.360001	179.360001	93680000
1985-02-25	179.360001	179.360001	178.130005	179.229996	179.229996	89740000
1985-02-26	179.229996	181.580002	179.160004	181.169998	181.169998	114200000
1985-02-27	181.169998	181.869995	180.5	180.710007	180.710007	107700000
1985-02-28	180.710007	181.210007	180.330002	181.179993	181.179993	100700000
1985-03-01	181.179993	183.889999	181.160004	183.229996	183.229996	139900000
1985-03-04	183.229996	183.410004	181.399994	182.059998	182.059998	102100000
1985-03-05	182.059998	182.649994	181.419998	182.229996	182.229996	116400000
1985-03-06	182.229996	182.25	180.589996	180.649994	180.649994	116900000
1985-03-07	180.649994	180.649994	179.440002	179.509995	179.509995	112100000
1985-03-08	179.509995	179.970001	179.070007	179.100006	179.100006	96390000
1985-03-11	179.100006	179.460007	178.149994	178.789993	178.789993	84110000
1985-03-12	178.789993	180.139999	178.699997	179.660004	179.660004	92840000
1985-03-13	179.660004	179.960007	178.020004	178.190002	178.190002	101700000
1985-03-14	178.190002	178.529999	177.610001	177.839996	177.839996	103400000
1985-03-15	177.839996	178.410004	176.529999	176.529999	176.529999	105200000
1985-03-18	176.529999	177.660004	176.529999	176.880005	176.880005	94020000
1985-03-19	176.880005	179.559998	176.869995	179.539993	179.539993	119200000
1985-03-20	179.539993	179.779999	178.789993	179.080002	179.080002	107500000
1985-03-21	179.080002	180.220001	178.889999	179.350006	179.350006	95930000
1985-03-22	179.350006	179.919998	178.860001	179.039993	179.039993	99250000
1985-03-25	179.039993	179.039993	177.850006	177.970001	177.970001	74040000
1985-03-26	177.970001	178.860001	177.880005	178.429993	178.429993	89930000
1985-03-27	178.429993	179.800003	178.429993	179.539993	179.539993	101000000
1985-03-28	179.539993	180.600006	179.429993	179.539993	179.539993	99780000
1985-03-29	179.539993	180.660004	179.539993	180.660004	180.660004	101400000
1985-04-01	180.660004	181.270004	180.429993	181.270004	181.270004	89900000
1985-04-02	181.270004	181.860001	180.279999	180.529999	180.529999	101700000
1985-04-03	180.529999	180.529999	178.639999	179.110001	179.110001	95480000
1985-04-04	179.110001	179.130005	178.289993	179.029999	179.029999	86910000
1985-04-08	179.029999	179.460007	177.860001	178.029999	178.029999	79960000
1985-04-09	178.029999	178.669998	177.970001	178.210007	178.210007	83980000
1985-04-10	178.210007	179.899994	178.210007	179.419998	179.419998	108200000
1985-04-11	179.419998	180.910004	179.419998	180.190002	180.190002	108400000
1985-04-12	180.190002	180.550003	180.059998	180.539993	180.539993	86220000
1985-04-15	180.539993	181.149994	180.449997	180.919998	180.919998	80660000
1985-04-16	180.919998	181.779999	180.190002	181.199997	181.199997	98480000
1985-04-17	181.199997	181.910004	181.139999	181.679993	181.679993	96020000
1985-04-18	181.679993	182.559998	180.75	180.839996	180.839996	100600000
1985-04-19	180.839996	181.25	180.419998	181.110001	181.110001	81110000
1985-04-22	181.110001	181.229996	180.25	180.699997	180.699997	79930000
1985-04-23	180.699997	181.970001	180.339996	181.880005	181.880005	108900000
1985-04-24	181.880005	182.270004	181.740005	182.259995	182.259995	99600000
1985-04-25	182.259995	183.429993	182.119995	183.429993	183.429993	108600000
1985-04-26	183.429993	183.610001	182.110001	182.179993	182.179993	86570000
1985-04-29	182.179993	182.339996	180.619995	180.630005	180.630005	88860000
1985-04-30	180.630005	180.630005	178.860001	179.830002	179.830002	111800000
1985-05-01	179.830002	180.039993	178.350006	178.369995	178.369995	101600000
1985-05-02	178.369995	179.009995	178.369995	179.009995	179.009995	107700000
1985-05-03	179.009995	180.300003	179.009995	180.080002	180.080002	94870000
1985-05-06	180.080002	180.559998	179.820007	179.990005	179.990005	85650000
1985-05-07	179.990005	181.089996	179.869995	180.759995	180.759995	100200000
1985-05-08	180.759995	180.759995	179.960007	180.619995	180.619995	101300000
1985-05-09	180.619995	181.970001	180.619995	181.919998	181.919998	111000000
1985-05-10	181.919998	184.740005	181.919998	184.279999	184.279999	140300000
1985-05-13	184.279999	184.610001	184.190002	184.610001	184.610001	85830000
1985-05-14	184.610001	185.169998	183.649994	183.869995	183.869995	97360000
1985-05-15	183.869995	185.429993	183.860001	184.539993	184.539993	106100000
1985-05-16	184.539993	185.740005	184.539993	185.660004	185.660004	99420000
1985-05-17	185.660004	187.940002	185.470001	187.419998	187.419998	124600000
1985-05-20	187.419998	189.979996	187.419998	189.720001	189.720001	146300000
1985-05-21	189.720001	189.809998	188.779999	189.639999	189.639999	130200000
1985-05-22	189.639999	189.639999	187.710007	188.559998	188.559998	101400000
1985-05-23	188.559998	188.559998	187.449997	187.600006	187.600006	101000000
1985-05-24	187.600006	188.289993	187.289993	188.289993	188.289993	85970000
1985-05-28	188.289993	188.940002	187.380005	187.860001	187.860001	90600000
1985-05-29	187.860001	187.860001	187.110001	187.679993	187.679993	96540000
1985-05-30	187.679993	188.039993	187.089996	187.75	187.75	108300000
1985-05-31	187.75	189.589996	187.449997	189.550003	189.550003	134100000
1985-06-03	189.550003	190.360001	188.929993	189.320007	189.320007	125000000
1985-06-04	189.320007	190.270004	188.880005	190.039993	190.039993	115400000
1985-06-05	190.039993	191.020004	190.039993	190.160004	190.160004	143900000
1985-06-06	189.75	191.059998	189.130005	191.059998	191.059998	117200000
1985-06-07	191.059998	191.289993	189.550003	189.679993	189.679993	99630000
1985-06-10	189.679993	189.679993	188.820007	189.509995	189.509995	87940000
1985-06-11	189.509995	189.610001	188.779999	189.039993	189.039993	102100000
1985-06-12	189.039993	189.039993	187.589996	187.610001	187.610001	97700000
1985-06-13	187.610001	187.610001	185.029999	185.330002	185.330002	107000000
1985-06-14	185.330002	187.100006	185.330002	187.100006	187.100006	93090000
1985-06-17	187.100006	187.100006	185.979996	186.529999	186.529999	82170000
1985-06-18	186.529999	187.649994	186.509995	187.339996	187.339996	106900000
1985-06-19	187.339996	187.979996	186.630005	186.630005	186.630005	108300000
1985-06-20	186.630005	186.740005	185.970001	186.729996	186.729996	87500000
1985-06-21	186.729996	189.660004	186.429993	189.610001	189.610001	125400000
1985-06-24	188.770004	189.610001	187.839996	189.149994	189.149994	96040000
1985-06-25	189.149994	190.960007	189.149994	189.740005	189.740005	115700000
1985-06-26	189.740005	190.259995	189.440002	190.059998	190.059998	94130000
1985-06-27	190.059998	191.360001	190.059998	191.229996	191.229996	106700000
1985-06-28	191.229996	191.850006	191.039993	191.850006	191.850006	105200000
1985-07-01	191.850006	192.429993	191.169998	192.429993	192.429993	96080000
1985-07-02	192.429993	192.630005	191.839996	192.009995	192.009995	111100000
1985-07-03	192.009995	192.080002	191.369995	191.449997	191.449997	98410000
1985-07-05	191.449997	192.669998	191.449997	192.520004	192.520004	62450000
1985-07-08	192.470001	192.520004	191.259995	191.929993	191.929993	83670000
1985-07-09	191.929993	191.929993	190.809998	191.050003	191.050003	99060000
1985-07-10	191.050003	192.369995	190.990005	192.369995	192.369995	108200000
1985-07-11	192.369995	192.949997	192.279999	192.940002	192.940002	122800000
1985-07-12	192.940002	193.320007	192.639999	193.289993	193.289993	120300000
1985-07-15	193.289993	193.839996	192.550003	192.720001	192.720001	103900000
1985-07-16	192.720001	194.720001	192.720001	194.720001	194.720001	132500000
1985-07-17	194.860001	196.070007	194.720001	195.649994	195.649994	159900000
1985-07-18	195.649994	195.649994	194.339996	194.380005	194.380005	131400000
1985-07-19	194.380005	195.130005	194.279999	195.130005	195.130005	114800000
1985-07-22	195.130005	195.130005	193.580002	194.350006	194.350006	93540000
1985-07-23	194.350006	194.979996	192.279999	192.550003	192.550003	143600000
1985-07-24	192.550003	192.550003	190.660004	191.580002	191.580002	128600000
1985-07-25	191.580002	192.229996	191.169998	192.059998	192.059998	123300000
1985-07-26	192.059998	192.779999	191.580002	192.399994	192.399994	107000000
1985-07-29	192.399994	192.419998	189.529999	189.600006	189.600006	95960000
1985-07-30	189.619995	190.050003	189.300003	189.929993	189.929993	102300000
1985-07-31	189.929993	191.330002	189.929993	190.919998	190.919998	124200000
1985-08-01	190.919998	192.169998	190.910004	192.110001	192.110001	121500000
1985-08-02	192.110001	192.110001	191.270004	191.479996	191.479996	87860000
1985-08-05	191.479996	191.479996	189.949997	190.619995	190.619995	79610000
1985-08-06	190.619995	190.720001	187.869995	187.929993	187.929993	104000000
1985-08-07	187.929993	187.929993	187.389999	187.679993	187.679993	100000000
1985-08-08	187.679993	188.960007	187.679993	188.949997	188.949997	102900000
1985-08-09	188.949997	189.050003	188.110001	188.320007	188.320007	81750000
1985-08-12	188.320007	188.320007	187.429993	187.630005	187.630005	77340000
1985-08-13	187.630005	188.149994	186.509995	187.300003	187.300003	80300000
1985-08-14	187.300003	187.869995	187.300003	187.410004	187.410004	85780000
1985-08-15	187.410004	187.740005	186.619995	187.259995	187.259995	86100000
1985-08-16	187.259995	187.259995	186.100006	186.100006	186.100006	87910000
1985-08-19	186.100006	186.820007	186.100006	186.380005	186.380005	67930000
1985-08-20	186.380005	188.270004	186.380005	188.080002	188.080002	91230000
1985-08-21	188.080002	189.160004	188.080002	189.160004	189.160004	94880000
1985-08-22	189.110001	189.229996	187.199997	187.360001	187.360001	90600000
1985-08-23	187.220001	187.350006	186.589996	187.169998	187.169998	75270000
1985-08-26	187.169998	187.440002	186.460007	187.309998	187.309998	70290000
1985-08-27	187.309998	188.100006	187.309998	188.100006	188.100006	82140000
1985-08-28	188.100006	188.830002	187.899994	188.830002	188.830002	88530000
1985-08-29	188.729996	188.940002	188.380005	188.929993	188.929993	85660000
1985-08-30	188.929993	189.130005	188	188.630005	188.630005	81620000
1985-09-03	188.630005	188.630005	187.380005	187.910004	187.910004	81190000
1985-09-04	187.910004	187.919998	186.970001	187.369995	187.369995	85510000
1985-09-05	187.369995	187.520004	186.889999	187.270004	187.270004	94480000
1985-09-06	187.270004	188.429993	187.270004	188.240005	188.240005	95040000
1985-09-09	188.240005	188.800003	187.899994	188.25	188.25	89850000
1985-09-10	188.25	188.259995	186.5	186.899994	186.899994	104700000
1985-09-11	186.899994	186.899994	184.789993	185.029999	185.029999	100400000
1985-09-12	185.029999	185.210007	183.490005	183.690002	183.690002	107100000
1985-09-13	183.690002	184.190002	182.050003	182.910004	182.910004	111400000
1985-09-16	182.910004	182.910004	182.449997	182.880005	182.880005	66700000
1985-09-17	182.880005	182.880005	180.779999	181.360001	181.360001	111900000
1985-09-18	181.360001	181.830002	180.809998	181.710007	181.710007	105700000
1985-09-19	181.710007	183.399994	181.710007	183.389999	183.389999	100300000
1985-09-20	183.389999	183.990005	182.039993	182.050003	182.050003	101400000
1985-09-23	182.050003	184.649994	182.050003	184.300003	184.300003	104800000
1985-09-24	184.300003	184.300003	182.419998	182.619995	182.619995	97870000
1985-09-25	182.619995	182.619995	180.619995	180.660004	180.660004	92120000
1985-09-26	180.660004	181.289993	179.449997	181.289993	181.289993	106100000
1985-09-30	181.300003	182.080002	181.220001	182.080002	182.080002	103600000
1985-10-01	182.059998	185.080002	182.020004	185.070007	185.070007	130200000
1985-10-02	185.070007	185.940002	184.059998	184.059998	184.059998	147300000
1985-10-03	184.059998	185.169998	183.589996	184.360001	184.360001	127500000
1985-10-04	184.360001	184.360001	182.649994	183.220001	183.220001	101200000
1985-10-07	183.220001	183.220001	181.300003	181.869995	181.869995	95550000
1985-10-08	181.869995	182.300003	181.160004	181.869995	181.869995	97170000
1985-10-09	181.869995	183.270004	181.869995	182.520004	182.520004	99140000
1985-10-10	182.520004	182.789993	182.050003	182.779999	182.779999	90910000
1985-10-11	182.779999	184.279999	182.610001	184.279999	184.279999	96370000
1985-10-14	184.309998	186.369995	184.279999	186.369995	186.369995	78540000
1985-10-15	186.369995	187.160004	185.660004	186.080002	186.080002	110400000
1985-10-16	186.080002	187.979996	186.080002	187.979996	187.979996	117400000
1985-10-17	187.979996	188.520004	187.419998	187.660004	187.660004	140500000
1985-10-18	187.660004	188.110001	186.889999	187.039993	187.039993	107100000
1985-10-21	187.039993	187.300003	186.789993	186.960007	186.960007	95680000
1985-10-22	186.960007	188.559998	186.960007	188.039993	188.039993	111300000
1985-10-23	188.039993	189.089996	188.039993	189.089996	189.089996	121700000
1985-10-24	189.089996	189.449997	188.410004	188.5	188.5	123100000
1985-10-25	188.5	188.509995	187.320007	187.520004	187.520004	101800000
1985-10-28	187.520004	187.759995	186.929993	187.759995	187.759995	97880000
1985-10-29	187.759995	189.779999	187.759995	189.229996	189.229996	110600000
1985-10-30	189.229996	190.089996	189.139999	190.070007	190.070007	120400000
1985-10-31	190.070007	190.149994	189.350006	189.820007	189.820007	121500000
1985-11-01	189.820007	191.529999	189.369995	191.529999	191.529999	129400000
1985-11-04	191.449997	191.960007	190.660004	191.25	191.25	104900000
1985-11-05	191.25	192.429993	190.990005	192.369995	192.369995	119200000
1985-11-06	192.369995	193.009995	191.830002	192.759995	192.759995	129500000
1985-11-07	192.779999	192.960007	192.160004	192.619995	192.619995	119000000
1985-11-08	192.619995	193.970001	192.529999	193.720001	193.720001	115000000
1985-11-11	193.720001	197.289993	193.699997	197.279999	197.279999	126500000
1985-11-12	197.279999	198.660004	196.970001	198.080002	198.080002	170800000
1985-11-13	198.080002	198.110001	196.910004	197.100006	197.100006	109700000
1985-11-14	197.100006	199.190002	196.880005	199.059998	199.059998	124900000
1985-11-15	199.059998	199.580002	197.899994	198.110001	198.110001	130200000
1985-11-18	198.110001	198.710007	197.509995	198.710007	198.710007	108400000
1985-11-19	198.710007	199.520004	198.009995	198.669998	198.669998	126100000
1985-11-20	198.669998	199.199997	198.520004	198.990005	198.990005	105100000
1985-11-21	198.990005	201.429993	198.990005	201.410004	201.410004	150300000
1985-11-22	201.410004	202.009995	201.050003	201.520004	201.520004	133800000
1985-11-25	201.520004	201.520004	200.080002	200.350006	200.350006	91710000
1985-11-26	200.350006	201.160004	200.110001	200.669998	200.669998	123100000
1985-11-27	200.669998	202.649994	200.669998	202.539993	202.539993	143700000
1985-11-29	202.539993	203.399994	201.919998	202.169998	202.169998	84060000
1985-12-02	202.169998	202.190002	200.199997	200.460007	200.460007	103500000
1985-12-03	200.460007	200.979996	200.100006	200.860001	200.860001	109700000
1985-12-04	200.860001	204.229996	200.860001	204.229996	204.229996	153200000
1985-12-05	204.229996	205.860001	203.789993	203.880005	203.880005	181000000
1985-12-06	203.880005	203.880005	202.449997	202.990005	202.990005	125500000
1985-12-09	202.990005	204.649994	202.979996	204.25	204.25	144000000
1985-12-10	204.25	205.160004	203.679993	204.389999	204.389999	156500000
1985-12-11	204.389999	206.679993	204.169998	206.309998	206.309998	178500000
1985-12-12	206.309998	207.649994	205.830002	206.729996	206.729996	170500000
1985-12-13	206.729996	210.309998	206.729996	209.940002	209.940002	177900000
1985-12-16	209.940002	213.080002	209.910004	212.020004	212.020004	176000000
1985-12-17	212.020004	212.449997	210.580002	210.649994	210.649994	155200000
1985-12-18	210.649994	211.229996	209.240005	209.809998	209.809998	137900000
1985-12-19	209.809998	210.130005	209.25	210.020004	210.020004	130200000
1985-12-20	210.020004	211.770004	210.020004	210.940002	210.940002	170300000
1985-12-23	210.570007	210.940002	208.440002	208.570007	208.570007	107900000
1985-12-24	208.570007	208.570007	206.440002	207.139999	207.139999	78300000
1985-12-26	207.139999	207.759995	207.050003	207.649994	207.649994	62050000
1985-12-27	207.649994	209.619995	207.649994	209.610001	209.610001	81560000
1985-12-30	209.610001	210.699997	209.169998	210.679993	210.679993	91970000
1985-12-31	210.679993	211.610001	210.679993	211.279999	211.279999	112700000
1986-01-02	211.279999	211.279999	208.929993	209.589996	209.589996	98960000
1986-01-03	209.589996	210.880005	209.509995	210.880005	210.880005	105000000
1986-01-06	210.880005	210.979996	209.929993	210.649994	210.649994	99610000
1986-01-07	210.649994	213.800003	210.649994	213.800003	213.800003	153000000
1986-01-08	213.800003	214.570007	207.490005	207.970001	207.970001	180300000
1986-01-09	207.970001	207.970001	204.509995	206.110001	206.110001	176500000
1986-01-10	206.110001	207.330002	205.520004	205.960007	205.960007	122800000
1986-01-13	205.960007	206.830002	205.520004	206.720001	206.720001	108700000
1986-01-14	206.720001	207.369995	206.059998	206.639999	206.639999	113900000
1986-01-15	206.639999	208.270004	206.639999	208.259995	208.259995	122400000
1986-01-16	208.259995	209.179993	207.610001	209.169998	209.169998	130500000
1986-01-17	209.169998	209.399994	207.589996	208.429993	208.429993	132100000
1986-01-20	208.429993	208.429993	206.619995	207.529999	207.529999	85340000
1986-01-21	207.529999	207.779999	205.050003	205.789993	205.789993	128300000
1986-01-22	205.789993	206.029999	203.410004	203.490005	203.490005	131200000
1986-01-23	203.490005	204.429993	202.600006	204.25	204.25	130300000
1986-01-24	204.25	206.429993	204.25	206.429993	206.429993	128900000
1986-01-27	206.429993	207.690002	206.429993	207.389999	207.389999	122900000
1986-01-28	207.419998	209.820007	207.399994	209.809998	209.809998	145700000
1986-01-29	209.809998	212.360001	209.809998	210.289993	210.289993	193800000
1986-01-30	210.289993	211.539993	209.149994	209.330002	209.330002	125300000
1986-01-31	209.330002	212.419998	209.190002	211.779999	211.779999	143500000
1986-02-03	211.779999	214.179993	211.600006	213.960007	213.960007	145300000
1986-02-04	213.960007	214.570007	210.820007	212.789993	212.789993	175700000
1986-02-05	212.839996	213.029999	211.210007	212.960007	212.960007	134300000
1986-02-06	212.960007	214.509995	212.600006	213.470001	213.470001	146100000
1986-02-07	213.470001	215.270004	211.130005	214.559998	214.559998	144400000
1986-02-10	214.559998	216.240005	214.470001	216.240005	216.240005	129900000
1986-02-11	216.240005	216.669998	215.539993	215.919998	215.919998	141300000
1986-02-12	215.919998	216.279999	215.130005	215.970001	215.970001	136400000
1986-02-13	215.970001	217.410004	215.380005	217.399994	217.399994	136500000
1986-02-14	217.399994	219.759995	217.220001	219.759995	219.759995	155600000
1986-02-18	219.759995	222.449997	219.259995	222.449997	222.449997	160200000
1986-02-19	222.449997	222.960007	219.729996	219.759995	219.759995	152000000
1986-02-20	219.759995	222.220001	219.220001	222.220001	222.220001	139700000
1986-02-21	222.220001	224.619995	222.220001	224.619995	224.619995	177600000
1986-02-24	224.580002	225.289993	223.309998	224.339996	224.339996	144700000
1986-02-25	224.339996	224.399994	222.630005	223.789993	223.789993	148000000
1986-02-26	223.720001	224.589996	223.149994	224.039993	224.039993	158000000
1986-02-27	224.039993	226.880005	223.410004	226.770004	226.770004	181700000
1986-02-28	226.770004	227.919998	225.419998	226.919998	226.919998	191700000
1986-03-03	226.919998	226.919998	224.410004	225.419998	225.419998	142700000
1986-03-04	225.419998	227.330002	223.940002	224.380005	224.380005	174500000
1986-03-05	224.139999	224.369995	222.179993	224.339996	224.339996	154600000
1986-03-06	224.389999	225.5	224.130005	225.130005	225.130005	159000000
1986-03-07	225.130005	226.330002	224.440002	225.570007	225.570007	163200000
1986-03-10	225.570007	226.979996	225.360001	226.580002	226.580002	129900000
1986-03-11	226.580002	231.809998	226.580002	231.690002	231.690002	187300000
1986-03-12	231.690002	234.699997	231.679993	232.539993	232.539993	210300000
1986-03-13	232.539993	233.889999	231.270004	233.190002	233.190002	171500000
1986-03-14	233.190002	236.550003	232.580002	236.550003	236.550003	181900000
1986-03-17	236.550003	236.550003	233.690002	234.669998	234.669998	137500000
1986-03-18	234.669998	236.520004	234.139999	235.779999	235.779999	148000000
1986-03-19	235.779999	236.520004	235.130005	235.600006	235.600006	150000000
1986-03-20	235.600006	237.089996	235.600006	236.539993	236.539993	148000000
1986-03-21	236.539993	237.350006	233.289993	233.339996	233.339996	199100000
1986-03-24	233.339996	235.330002	232.919998	235.330002	235.330002	143800000
1986-03-25	235.330002	235.330002	233.619995	234.720001	234.720001	139300000
1986-03-26	234.720001	237.789993	234.710007	237.300003	237.300003	161500000
1986-03-27	237.300003	240.110001	237.300003	238.970001	238.970001	178100000
1986-03-31	238.970001	239.860001	238.080002	238.899994	238.899994	134400000
1986-04-01	238.899994	239.100006	234.570007	235.139999	235.139999	167400000
1986-04-02	235.139999	235.710007	233.399994	235.710007	235.710007	145300000
1986-04-03	235.710007	236.419998	232.070007	232.470001	232.470001	148200000
1986-04-04	232.470001	232.559998	228.320007	228.690002	228.690002	147300000
1986-04-07	228.690002	228.830002	226.300003	228.630005	228.630005	129800000
1986-04-08	228.630005	233.699997	228.630005	233.520004	233.520004	146300000
1986-04-09	233.520004	235.570007	232.130005	233.75	233.75	156300000
1986-04-10	233.75	236.539993	233.75	236.440002	236.440002	184800000
1986-04-11	236.440002	237.850006	235.130005	235.970001	235.970001	139400000
1986-04-14	235.970001	237.479996	235.429993	237.279999	237.279999	106700000
1986-04-15	237.279999	238.089996	236.639999	237.729996	237.729996	123700000
1986-04-16	237.729996	242.570007	237.729996	242.220001	242.220001	173800000
1986-04-17	242.220001	243.360001	241.889999	243.029999	243.029999	161400000
1986-04-18	243.029999	243.470001	241.740005	242.380005	242.380005	153600000
1986-04-21	242.380005	244.779999	241.880005	244.740005	244.740005	136100000
1986-04-22	244.740005	245.470001	241.300003	242.419998	242.419998	161500000
1986-04-23	242.419998	242.419998	240.080002	241.75	241.75	149700000
1986-04-24	241.75	243.130005	241.649994	242.020004	242.020004	146600000
1986-04-25	242.020004	242.800003	240.910004	242.289993	242.289993	142300000
1986-04-28	242.289993	243.080002	241.229996	243.080002	243.080002	123900000
1986-04-29	243.080002	243.570007	239.229996	240.509995	240.509995	148800000
1986-04-30	240.520004	240.520004	235.259995	235.520004	235.520004	147500000
1986-05-01	235.520004	236.009995	234.210007	235.160004	235.160004	146500000
1986-05-02	235.160004	236.520004	234.149994	234.789993	234.789993	126300000
1986-05-05	234.789993	237.729996	234.789993	237.729996	237.729996	102400000
1986-05-06	237.729996	238.279999	236.259995	237.240005	237.240005	121200000
1986-05-07	236.559998	237.240005	233.979996	236.080002	236.080002	129900000
1986-05-08	236.080002	237.960007	236.080002	237.130005	237.130005	136000000
1986-05-09	237.130005	238.009995	235.850006	237.850006	237.850006	137400000
1986-05-12	237.850006	238.529999	237.020004	237.580002	237.580002	125400000
1986-05-13	237.580002	237.869995	236.020004	236.410004	236.410004	119200000
1986-05-14	236.410004	237.539993	235.850006	237.539993	237.539993	132100000
1986-05-15	237.539993	237.539993	233.929993	234.429993	234.429993	131600000
1986-05-16	234.429993	234.429993	232.259995	232.759995	232.759995	113500000
1986-05-19	232.759995	233.539993	232.410004	233.199997	233.199997	85840000
1986-05-20	233.199997	236.119995	232.580002	236.110001	236.110001	113000000
1986-05-21	236.110001	236.830002	235.449997	235.449997	235.449997	117100000
1986-05-22	235.449997	240.25	235.449997	240.119995	240.119995	144900000
1986-05-23	240.119995	242.160004	240.119995	241.350006	241.350006	130200000
1986-05-27	241.350006	244.759995	241.350006	244.75	244.75	121200000
1986-05-28	244.75	247.399994	244.75	246.630005	246.630005	159600000
1986-05-29	246.630005	248.320007	245.289993	247.979996	247.979996	135700000
1986-05-30	247.979996	249.190002	246.429993	247.350006	247.350006	151200000
1986-06-02	246.039993	247.740005	243.830002	245.039993	245.039993	120600000
1986-06-03	245.039993	245.509995	243.669998	245.509995	245.509995	114700000
1986-06-04	245.509995	246.300003	242.589996	243.940002	243.940002	117000000
1986-06-05	243.940002	245.660004	243.410004	245.649994	245.649994	110900000
1986-06-06	245.649994	246.070007	244.429993	245.669998	245.669998	110900000
1986-06-09	245.669998	245.669998	239.679993	239.960007	239.960007	123300000
1986-06-10	239.960007	240.080002	238.229996	239.580002	239.580002	125000000
1986-06-11	239.580002	241.130005	239.210007	241.130005	241.130005	127400000
1986-06-12	241.240005	241.639999	240.699997	241.490005	241.490005	109100000
1986-06-13	241.710007	245.910004	241.710007	245.729996	245.729996	141200000
1986-06-16	245.729996	246.5	245.169998	246.130005	246.130005	112100000
1986-06-17	246.130005	246.259995	243.600006	244.350006	244.350006	123100000
1986-06-18	244.350006	245.25	242.570007	244.990005	244.990005	117000000
1986-06-19	244.990005	245.800003	244.050003	244.059998	244.059998	129000000
1986-06-20	244.059998	247.600006	243.979996	247.580002	247.580002	149100000
1986-06-23	247.580002	247.580002	244.449997	245.259995	245.259995	123800000
1986-06-24	245.259995	248.259995	244.529999	247.029999	247.029999	140600000
1986-06-25	247.029999	250.130005	247.029999	248.929993	248.929993	161800000
1986-06-26	248.929993	249.429993	247.720001	248.740005	248.740005	134100000
1986-06-27	248.740005	249.740005	248.740005	249.600006	249.600006	123800000
1986-06-30	249.600006	251.809998	249.600006	250.839996	250.839996	135100000
1986-07-01	250.669998	252.039993	250.529999	252.039993	252.039993	147700000
1986-07-02	252.039993	253.199997	251.789993	252.699997	252.699997	150000000
1986-07-03	252.699997	252.940002	251.229996	251.789993	251.789993	108300000
1986-07-07	251.789993	251.809998	243.630005	244.050003	244.050003	138200000
1986-07-08	244.050003	244.059998	239.070007	241.589996	241.589996	174100000
1986-07-09	241.589996	243.070007	241.460007	242.820007	242.820007	142900000
1986-07-10	242.820007	243.440002	239.660004	243.009995	243.009995	146200000
1986-07-11	243.009995	243.479996	241.679993	242.220001	242.220001	124500000
1986-07-14	242.220001	242.220001	238.039993	238.110001	238.110001	123200000
1986-07-15	238.089996	238.119995	233.600006	233.660004	233.660004	184000000
1986-07-16	233.660004	236.190002	233.660004	235.009995	235.009995	160800000
1986-07-17	235.009995	236.649994	235.009995	236.070007	236.070007	132400000
1986-07-18	236.070007	238.220001	233.940002	236.360001	236.360001	149700000
1986-07-21	236.360001	236.449997	235.529999	236.240005	236.240005	106300000
1986-07-22	236.240005	238.419998	235.919998	238.179993	238.179993	138500000
1986-07-23	238.190002	239.25	238.169998	238.669998	238.669998	133300000
1986-07-24	238.690002	239.050003	237.320007	237.949997	237.949997	134700000
1986-07-25	237.990005	240.360001	237.949997	240.220001	240.220001	132000000
1986-07-28	240.199997	240.25	235.229996	236.009995	236.009995	128000000
1986-07-29	235.720001	236.009995	234.399994	234.550003	234.550003	115700000
1986-07-30	234.570007	237.380005	233.070007	236.589996	236.589996	146700000
1986-07-31	236.589996	236.919998	235.889999	236.119995	236.119995	112700000
1986-08-01	236.119995	236.889999	234.589996	234.910004	234.910004	114900000
1986-08-04	234.910004	236.860001	231.919998	235.990005	235.990005	130000000
1986-08-05	235.990005	238.309998	235.970001	237.029999	237.029999	153100000
1986-08-06	237.029999	237.350006	235.479996	236.839996	236.839996	127500000
1986-08-07	236.839996	238.020004	236.309998	237.039993	237.039993	122400000
1986-08-08	237.039993	238.059998	236.369995	236.880005	236.880005	106300000
1986-08-11	236.880005	241.199997	236.869995	240.679993	240.679993	125600000
1986-08-12	240.679993	243.369995	240.350006	243.339996	243.339996	131700000
1986-08-13	243.339996	246.509995	243.059998	245.669998	245.669998	156400000
1986-08-14	245.669998	246.789993	245.529999	246.25	246.25	123800000
1986-08-15	246.25	247.149994	245.699997	247.149994	247.149994	123500000
1986-08-18	247.149994	247.830002	245.479996	247.380005	247.380005	112800000
1986-08-19	247.380005	247.419998	245.820007	246.509995	246.509995	109300000
1986-08-20	246.529999	249.770004	246.509995	249.770004	249.770004	156600000
1986-08-21	249.770004	250.449997	249.110001	249.669998	249.669998	135200000
1986-08-22	249.669998	250.610001	249.270004	250.190002	250.190002	118100000
1986-08-25	250.190002	250.259995	247.759995	247.809998	247.809998	104400000
1986-08-26	247.809998	252.910004	247.809998	252.839996	252.839996	156600000
1986-08-27	252.839996	254.240005	252.660004	253.300003	253.300003	143300000
1986-08-28	253.300003	253.669998	251.910004	252.839996	252.839996	125100000
1986-08-29	252.839996	254.070007	251.729996	252.929993	252.929993	125300000
1986-09-02	252.929993	253.300003	248.139999	248.520004	248.520004	135500000
1986-09-03	248.520004	250.080002	247.589996	250.080002	250.080002	154300000
1986-09-04	250.080002	254.009995	250.029999	253.830002	253.830002	189400000
1986-09-05	253.830002	254.130005	250.330002	250.470001	250.470001	180600000
1986-09-08	250.470001	250.470001	247.020004	248.139999	248.139999	153300000
1986-09-09	248.139999	250.210007	246.940002	247.669998	247.669998	137500000
1986-09-10	247.669998	247.759995	246.110001	247.059998	247.059998	140300000
1986-09-11	247.059998	247.059998	234.669998	235.179993	235.179993	237600000
1986-09-12	235.179993	235.449997	228.740005	230.669998	230.669998	240500000
1986-09-15	230.669998	232.820007	229.440002	231.940002	231.940002	155600000
1986-09-16	231.929993	231.940002	228.320007	231.720001	231.720001	131200000
1986-09-17	231.729996	233.809998	231.380005	231.679993	231.679993	141000000
1986-09-18	231.669998	232.869995	230.570007	232.309998	232.309998	132200000
1986-09-19	232.300003	232.309998	230.690002	232.210007	232.210007	153900000
1986-09-22	232.199997	234.929993	232.199997	234.929993	234.929993	126100000
1986-09-23	234.960007	235.880005	234.5	235.669998	235.669998	132600000
1986-09-24	235.660004	237.059998	235.529999	236.279999	236.279999	134600000
1986-09-25	231.830002	236.279999	230.669998	231.830002	231.830002	134300000
1986-09-26	231.830002	233.679993	230.639999	232.229996	232.229996	115300000
1986-09-29	232.229996	232.229996	228.080002	229.910004	229.910004	115600000
1986-09-30	229.910004	233.009995	229.910004	231.320007	231.320007	124900000
1986-10-01	231.320007	234.619995	231.320007	233.600006	233.600006	143600000
1986-10-02	233.600006	234.330002	232.770004	233.919998	233.919998	128100000
1986-10-03	233.919998	236.160004	232.789993	233.710007	233.710007	128100000
1986-10-06	233.710007	235.339996	233.169998	234.779999	234.779999	88250000
1986-10-07	234.740005	235.179993	233.460007	234.410004	234.410004	125100000
1986-10-08	234.410004	236.839996	233.679993	236.679993	236.679993	141700000
1986-10-09	236.669998	238.199997	235.720001	235.850006	235.850006	153400000
1986-10-10	235.839996	236.270004	235.309998	235.479996	235.479996	105100000
1986-10-13	235.520004	235.910004	235.020004	235.910004	235.910004	54990000
1986-10-14	235.899994	236.369995	234.369995	235.369995	235.369995	116800000
1986-10-15	235.360001	239.029999	235.270004	238.800003	238.800003	144300000
1986-10-16	238.830002	240.179993	238.800003	239.529999	239.529999	156900000
1986-10-17	239.5	239.529999	237.710007	238.839996	238.839996	124100000
1986-10-20	238.839996	238.839996	234.779999	235.970001	235.970001	109000000
1986-10-21	236.029999	236.490005	234.949997	235.880005	235.880005	110000000
1986-10-22	235.889999	236.639999	235.820007	236.259995	236.259995	114000000
1986-10-23	236.279999	239.759995	236.259995	239.279999	239.279999	150900000
1986-10-24	239.300003	239.649994	238.25	238.259995	238.259995	137500000
1986-10-27	238.220001	238.770004	236.720001	238.770004	238.770004	133200000
1986-10-28	238.809998	240.580002	238.770004	239.259995	239.259995	145900000
1986-10-29	239.229996	241	238.979996	240.940002	240.940002	164400000
1986-10-30	240.970001	244.080002	240.940002	243.710007	243.710007	194200000
1986-10-31	243.699997	244.509995	242.949997	243.979996	243.979996	147200000
1986-11-03	243.970001	245.800003	243.929993	245.800003	245.800003	138200000
1986-11-04	245.800003	246.429993	244.419998	246.199997	246.199997	163200000
1986-11-05	246.089996	247.050003	245.210007	246.580002	246.580002	183200000
1986-11-06	246.539993	246.899994	244.300003	245.869995	245.869995	165300000
1986-11-07	245.850006	246.130005	244.919998	245.770004	245.770004	142300000
1986-11-10	245.75	246.220001	244.679993	246.130005	246.130005	120200000
1986-11-11	246.149994	247.100006	246.119995	247.080002	247.080002	118500000
1986-11-12	247.059998	247.669998	245.679993	246.639999	246.639999	162200000
1986-11-13	246.630005	246.660004	242.979996	243.020004	243.020004	164000000
1986-11-14	243.009995	244.509995	241.960007	244.5	244.5	172100000
1986-11-17	244.5	244.800003	242.289993	243.210007	243.210007	133300000
1986-11-18	243.199997	243.229996	236.649994	236.779999	236.779999	185300000
1986-11-19	236.770004	237.940002	235.509995	237.660004	237.660004	183300000
1986-11-20	237.660004	242.050003	237.660004	242.050003	242.050003	158100000
1986-11-21	242.029999	246.380005	241.970001	245.860001	245.860001	200700000
1986-11-24	245.860001	248	245.210007	247.449997	247.449997	150800000
1986-11-25	247.440002	248.179993	246.300003	248.169998	248.169998	154600000
1986-11-26	248.139999	248.899994	247.729996	248.770004	248.770004	152000000
1986-11-28	248.820007	249.220001	248.070007	249.220001	249.220001	93530000
1986-12-01	249.220001	249.220001	245.720001	249.050003	249.050003	133800000
1986-12-02	249.059998	254	249.050003	254	254	230400000
1986-12-03	254	254.869995	253.240005	253.850006	253.850006	200100000
1986-12-04	253.850006	254.419998	252.880005	253.039993	253.039993	156900000
1986-12-05	253.050003	253.889999	250.710007	251.169998	251.169998	139800000
1986-12-08	251.160004	252.360001	248.820007	251.160004	251.160004	159000000
1986-12-09	251.160004	251.270004	249.25	249.279999	249.279999	128700000
1986-12-10	249.279999	251.529999	248.940002	250.960007	250.960007	139700000
1986-12-11	250.970001	250.979996	247.149994	248.169998	248.169998	136000000
1986-12-12	248.169998	248.309998	247.020004	247.350006	247.350006	126600000
1986-12-15	247.309998	248.229996	244.919998	248.210007	248.210007	148200000
1986-12-16	248.210007	250.039993	247.399994	250.039993	250.039993	157000000
1986-12-17	250.009995	250.039993	247.190002	247.559998	247.559998	148800000
1986-12-18	247.559998	247.809998	246.449997	246.779999	246.779999	155400000
1986-12-19	246.789993	249.960007	245.889999	249.729996	249.729996	244700000
1986-12-22	249.729996	249.729996	247.449997	248.75	248.75	157600000
1986-12-23	248.75	248.75	245.850006	246.339996	246.339996	188700000
1986-12-24	246.339996	247.220001	246.020004	246.75	246.75	95410000
1986-12-26	246.75	247.089996	246.729996	246.919998	246.919998	48860000
1986-12-29	246.899994	246.919998	244.309998	244.669998	244.669998	99800000
1986-12-30	244.660004	244.669998	243.039993	243.369995	243.369995	126200000
1986-12-31	243.369995	244.029999	241.279999	242.169998	242.169998	139200000
1987-01-02	242.169998	246.449997	242.169998	246.449997	246.449997	91880000
1987-01-05	246.449997	252.570007	246.449997	252.190002	252.190002	181900000
1987-01-06	252.199997	253.990005	252.139999	252.779999	252.779999	189300000
1987-01-07	252.779999	255.720001	252.649994	255.330002	255.330002	190900000
1987-01-08	255.360001	257.279999	254.970001	257.279999	257.279999	194500000
1987-01-09	257.26001	259.200012	256.109985	258.730011	258.730011	193000000
1987-01-12	258.720001	261.359985	257.920013	260.299988	260.299988	184200000
1987-01-13	260.299988	260.450012	259.209991	259.950012	259.950012	170900000
1987-01-14	259.950012	262.720001	259.619995	262.640015	262.640015	214200000
1987-01-15	262.649994	266.679993	262.640015	265.48999	265.48999	253100000
1987-01-16	265.459991	267.23999	264.309998	266.279999	266.279999	218400000
1987-01-19	266.26001	269.339996	264	269.339996	269.339996	162800000
1987-01-20	269.339996	271.029999	267.649994	269.040009	269.040009	224800000
1987-01-21	269.040009	270.869995	267.350006	267.839996	267.839996	184200000
1987-01-22	267.839996	274.049988	267.320007	273.910004	273.910004	188700000
1987-01-23	273.910004	280.959991	268.410004	270.100006	270.100006	302400000
1987-01-26	270.100006	270.399994	267.730011	269.609985	269.609985	138900000
1987-01-27	269.609985	274.309998	269.609985	273.75	273.75	192300000
1987-01-28	273.75	275.709991	273.029999	275.399994	275.399994	195800000
1987-01-29	275.399994	276.850006	272.540009	274.23999	274.23999	205300000
1987-01-30	274.23999	274.23999	271.380005	274.079987	274.079987	163400000
1987-02-02	274.079987	277.350006	273.160004	276.450012	276.450012	177400000
1987-02-03	276.450012	277.829987	275.839996	275.98999	275.98999	198100000
1987-02-04	275.98999	279.649994	275.350006	279.640015	279.640015	222400000
1987-02-05	279.640015	282.26001	278.660004	281.160004	281.160004	256700000
1987-02-06	281.160004	281.790009	279.869995	280.040009	280.040009	184100000
1987-02-09	280.040009	280.040009	277.23999	278.160004	278.160004	143300000
1987-02-10	278.160004	278.160004	273.48999	275.070007	275.070007	168300000
1987-02-11	275.070007	277.709991	274.709991	277.540009	277.540009	172400000
1987-02-12	277.540009	278.040009	273.890015	275.619995	275.619995	200400000
1987-02-13	275.619995	280.910004	275.01001	279.700012	279.700012	184400000
1987-02-17	279.700012	285.48999	279.700012	285.48999	285.48999	187800000
1987-02-18	285.48999	287.549988	282.970001	285.420013	285.420013	218200000
1987-02-19	285.420013	286.23999	283.839996	285.570007	285.570007	181500000
1987-02-20	285.570007	285.980011	284.309998	285.480011	285.480011	175800000
1987-02-23	285.480011	285.5	279.369995	282.380005	282.380005	170500000
1987-02-24	282.380005	283.329987	281.450012	282.880005	282.880005	151300000
1987-02-25	282.880005	285.350006	282.140015	284	284	184100000
1987-02-26	284	284.399994	280.730011	282.959991	282.959991	165800000
1987-02-27	282.959991	284.549988	282.769989	284.200012	284.200012	142800000
1987-03-02	284.170013	284.829987	282.299988	283	283	156700000
1987-03-03	283	284.190002	282.920013	284.119995	284.119995	149200000
1987-03-04	284.119995	288.619995	284.119995	288.619995	288.619995	198400000
1987-03-05	288.619995	291.23999	288.600006	290.519989	290.519989	205400000
1987-03-06	290.519989	290.670013	288.769989	290.660004	290.660004	181600000
1987-03-09	290.660004	290.660004	287.119995	288.299988	288.299988	165400000
1987-03-10	288.299988	290.869995	287.890015	290.859985	290.859985	174800000
1987-03-11	290.869995	292.51001	289.329987	290.309998	290.309998	186900000
1987-03-12	290.329987	291.910004	289.660004	291.220001	291.220001	174500000
1987-03-13	291.220001	291.790009	289.880005	289.890015	289.890015	150900000
1987-03-16	289.880005	289.890015	286.640015	288.230011	288.230011	134900000
1987-03-17	288.089996	292.470001	287.959991	292.470001	292.470001	177300000
1987-03-18	292.48999	294.579987	290.869995	292.779999	292.779999	198100000
1987-03-19	292.730011	294.459991	292.26001	294.079987	294.079987	166100000
1987-03-20	294.079987	298.170013	294.079987	298.170013	298.170013	234000000
1987-03-23	298.160004	301.170013	297.5	301.160004	301.160004	189100000
1987-03-24	301.170013	301.920013	300.140015	301.640015	301.640015	189900000
1987-03-25	301.519989	301.850006	299.359985	300.380005	300.380005	171300000
1987-03-26	300.390015	302.720001	300.380005	300.929993	300.929993	196000000
1987-03-27	300.959991	301.410004	296.059998	296.130005	296.130005	184400000
1987-03-30	296.100006	296.130005	286.690002	289.200012	289.200012	208400000
1987-03-31	289.209991	291.869995	289.070007	291.700012	291.700012	171800000
1987-04-01	291.589996	292.380005	288.339996	292.380005	292.380005	182600000
1987-04-02	292.410004	294.470001	292.019989	293.630005	293.630005	183000000
1987-04-03	293.640015	301.299988	292.299988	300.410004	300.410004	213400000
1987-04-06	300.459991	302.209991	300.410004	301.950012	301.950012	173700000
1987-04-07	301.940002	303.649994	296.670013	296.690002	296.690002	186400000
1987-04-08	296.720001	299.200012	295.179993	297.26001	297.26001	179800000
1987-04-09	297.25	297.709991	291.5	292.859985	292.859985	180300000
1987-04-10	292.820007	293.73999	290.940002	292.48999	292.48999	169500000
1987-04-13	292.480011	293.359985	285.619995	285.619995	285.619995	181000000
1987-04-14	285.609985	285.619995	275.670013	279.160004	279.160004	266500000
1987-04-15	279.170013	285.140015	279.160004	284.440002	284.440002	198200000
1987-04-16	284.450012	289.570007	284.440002	286.910004	286.910004	189600000
1987-04-20	286.910004	288.359985	284.549988	286.089996	286.089996	139100000
1987-04-21	285.880005	293.070007	282.890015	293.070007	293.070007	191300000
1987-04-22	293.049988	293.459991	286.980011	287.190002	287.190002	185900000
1987-04-23	287.190002	289.119995	284.279999	286.820007	286.820007	173900000
1987-04-24	286.809998	286.820007	281.179993	281.519989	281.519989	178000000
1987-04-27	281.519989	284.450012	276.220001	281.829987	281.829987	222700000
1987-04-28	281.829987	285.950012	281.829987	282.51001	282.51001	180100000
1987-04-29	282.579987	286.420013	282.579987	284.570007	284.570007	173600000
1987-04-30	284.579987	290.079987	284.570007	288.359985	288.359985	183100000
1987-05-01	286.98999	289.709991	286.519989	288.029999	288.029999	160100000
1987-05-04	288.019989	289.98999	286.390015	289.359985	289.359985	140600000
1987-05-05	289.359985	295.399994	289.339996	295.339996	295.339996	192300000
1987-05-06	295.350006	296.190002	293.600006	295.470001	295.470001	196600000
1987-05-07	295.450012	296.799988	294.070007	294.709991	294.709991	215200000
1987-05-08	294.730011	296.179993	291.730011	293.369995	293.369995	161900000
1987-05-11	293.369995	298.690002	291.549988	291.570007	291.570007	203700000
1987-05-12	291.570007	293.299988	290.179993	293.299988	293.299988	155300000
1987-05-13	293.309998	294.540009	290.73999	293.980011	293.980011	171000000
1987-05-14	293.980011	295.100006	292.950012	294.23999	294.23999	152000000
1987-05-15	294.230011	294.23999	287.109985	287.429993	287.429993	180800000
1987-05-18	287.429993	287.429993	282.570007	286.649994	286.649994	174200000
1987-05-19	286.660004	287.390015	278.829987	279.619995	279.619995	175400000
1987-05-20	279.619995	280.890015	277.01001	278.209991	278.209991	206800000
1987-05-21	278.230011	282.309998	278.209991	280.170013	280.170013	164800000
1987-05-22	280.170013	283.329987	280.170013	282.160004	282.160004	135800000
1987-05-26	282.160004	289.109985	282.160004	289.109985	289.109985	152500000
1987-05-27	289.070007	290.779999	288.190002	288.730011	288.730011	171400000
1987-05-28	288.730011	291.5	286.329987	290.76001	290.76001	153800000
1987-05-29	290.769989	292.869995	289.700012	290.100006	290.100006	153500000
1987-06-01	290.119995	291.959991	289.230011	289.829987	289.829987	149300000
1987-06-02	289.820007	290.940002	286.929993	288.459991	288.459991	153400000
1987-06-03	288.559998	293.470001	288.559998	293.470001	293.470001	164200000
1987-06-04	293.459991	295.089996	292.76001	295.089996	295.089996	140300000
1987-06-05	295.109985	295.109985	292.799988	293.450012	293.450012	129100000
1987-06-08	293.459991	297.029999	291.549988	296.720001	296.720001	136400000
1987-06-09	296.720001	297.589996	295.899994	297.279999	297.279999	164200000
1987-06-10	297.279999	300.809998	295.660004	297.470001	297.470001	197400000
1987-06-11	297.5	298.940002	297.470001	298.730011	298.730011	138900000
1987-06-12	298.769989	302.26001	298.730011	301.619995	301.619995	175100000
1987-06-15	301.619995	304.109985	301.619995	303.140015	303.140015	156900000
1987-06-16	303.119995	304.859985	302.600006	304.76001	304.76001	157800000
1987-06-17	304.769989	305.73999	304.029999	304.809998	304.809998	184700000
1987-06-18	304.779999	306.130005	303.380005	305.690002	305.690002	168600000
1987-06-19	305.709991	306.970001	305.549988	306.970001	306.970001	220500000
1987-06-22	306.980011	310.200012	306.970001	309.649994	309.649994	178200000
1987-06-23	309.660004	310.269989	307.480011	308.429993	308.429993	194200000
1987-06-24	308.440002	308.910004	306.320007	306.859985	306.859985	153800000
1987-06-25	306.869995	309.440002	306.859985	308.959991	308.959991	173500000
1987-06-26	308.940002	308.959991	306.359985	307.160004	307.160004	150500000
1987-06-29	307.149994	308.149994	306.75	307.899994	307.899994	142500000
1987-06-30	307.890015	308	303.01001	304	304	165500000
1987-07-01	303.98999	304	302.529999	302.940002	302.940002	157000000
1987-07-02	302.959991	306.339996	302.940002	305.630005	305.630005	154900000
1987-07-06	305.640015	306.75	304.230011	304.920013	304.920013	155000000
1987-07-07	304.910004	308.630005	304.730011	307.399994	307.399994	200700000
1987-07-08	307.410004	308.480011	306.01001	308.290009	308.290009	207500000
1987-07-09	308.299988	309.559998	307.420013	307.519989	307.519989	195400000
1987-07-10	307.549988	308.399994	306.959991	308.369995	308.369995	172100000
1987-07-13	308.410004	308.410004	305.48999	307.630005	307.630005	152500000
1987-07-14	307.670013	310.690002	307.459991	310.679993	310.679993	185900000
1987-07-15	310.670013	312.079987	309.070007	310.420013	310.420013	202300000
1987-07-16	311	312.829987	310.420013	312.700012	312.700012	210900000
1987-07-17	312.709991	314.589996	312.380005	314.589996	314.589996	210000000
1987-07-20	314.559998	314.589996	311.23999	311.390015	311.390015	168100000
1987-07-21	311.359985	312.410004	307.51001	308.549988	308.549988	186600000
1987-07-22	308.559998	309.119995	307.220001	308.470001	308.470001	174700000
1987-07-23	308.5	309.630005	306.100006	307.809998	307.809998	163700000
1987-07-24	307.820007	309.279999	307.779999	309.269989	309.269989	158400000
1987-07-27	309.299988	310.700012	308.609985	310.649994	310.649994	152000000
1987-07-28	310.649994	312.329987	310.279999	312.329987	312.329987	172600000
1987-07-29	312.339996	315.649994	311.730011	315.649994	315.649994	196200000
1987-07-30	315.690002	318.529999	315.649994	318.049988	318.049988	208000000
1987-07-31	318.049988	318.850006	317.559998	318.660004	318.660004	181900000
1987-08-03	318.619995	320.26001	316.519989	317.570007	317.570007	207800000
1987-08-04	317.589996	318.25	314.51001	316.230011	316.230011	166500000
1987-08-05	316.25	319.73999	316.230011	318.450012	318.450012	192700000
1987-08-06	318.48999	322.089996	317.5	322.089996	322.089996	192000000
1987-08-07	322.100006	324.149994	321.820007	323	323	212700000
1987-08-10	322.980011	328	322.950012	328	328	187200000
1987-08-11	328.019989	333.399994	328	333.329987	333.329987	278100000
1987-08-12	333.320007	334.570007	331.059998	332.390015	332.390015	235800000
1987-08-13	332.380005	335.519989	332.380005	334.649994	334.649994	217100000
1987-08-14	334.630005	336.079987	332.630005	333.98999	333.98999	196100000
1987-08-17	333.980011	335.429993	332.880005	334.109985	334.109985	166100000
1987-08-18	334.100006	334.109985	326.429993	329.25	329.25	198400000
1987-08-19	329.26001	329.890015	326.540009	329.829987	329.829987	180900000
1987-08-20	331.48999	335.190002	329.829987	334.839996	334.839996	196600000
1987-08-21	334.850006	336.369995	334.299988	335.899994	335.899994	189600000
1987-08-24	335.890015	335.899994	331.920013	333.329987	333.329987	149400000
1987-08-25	333.369995	337.890015	333.329987	336.769989	336.769989	213500000
1987-08-26	336.769989	337.390015	334.459991	334.570007	334.570007	196200000
1987-08-27	334.559998	334.570007	331.100006	331.380005	331.380005	163600000
1987-08-28	331.369995	331.380005	327.029999	327.040009	327.040009	156300000
1987-08-31	327.029999	330.089996	326.98999	329.799988	329.799988	165800000
1987-09-01	329.809998	332.179993	322.829987	323.399994	323.399994	193500000
1987-09-02	323.399994	324.529999	318.76001	321.679993	321.679993	199900000
1987-09-03	321.470001	324.290009	317.390015	320.209991	320.209991	165200000
1987-09-04	320.209991	322.029999	316.529999	316.700012	316.700012	129100000
1987-09-08	316.679993	316.700012	308.559998	313.559998	313.559998	242900000
1987-09-09	313.600006	315.410004	312.290009	313.920013	313.920013	164900000
1987-09-10	313.920013	317.589996	313.920013	317.130005	317.130005	179800000
1987-09-11	317.140015	322.450012	317.130005	321.980011	321.980011	178000000
1987-09-14	322.019989	323.809998	320.399994	323.079987	323.079987	154400000
1987-09-15	323.070007	323.079987	317.630005	317.73999	317.73999	136200000
1987-09-16	317.75	319.5	314.609985	314.859985	314.859985	195700000
1987-09-17	314.940002	316.079987	313.450012	314.929993	314.929993	150700000
1987-09-18	314.980011	316.98999	314.859985	314.859985	314.859985	188100000
1987-09-21	314.920013	317.660004	310.119995	310.540009	310.540009	170100000
1987-09-22	310.540009	319.51001	308.690002	319.5	319.5	209500000
1987-09-23	319.48999	321.829987	319.119995	321.190002	321.190002	220300000
1987-09-24	321.089996	322.01001	319.119995	319.720001	319.720001	162200000
1987-09-25	319.720001	320.549988	318.100006	320.160004	320.160004	138000000
1987-09-28	320.160004	325.329987	320.160004	323.200012	323.200012	188100000
1987-09-29	323.200012	324.630005	320.269989	321.690002	321.690002	173500000
1987-09-30	321.690002	322.529999	320.160004	321.829987	321.829987	183100000
1987-10-01	321.829987	327.339996	321.829987	327.329987	327.329987	193200000
1987-10-02	327.329987	328.940002	327.220001	328.070007	328.070007	189100000
1987-10-05	328.070007	328.570007	326.089996	328.079987	328.079987	159700000
1987-10-06	328.079987	328.079987	319.170013	319.220001	319.220001	175600000
1987-10-07	319.220001	319.390015	315.779999	318.540009	318.540009	186300000
1987-10-08	318.540009	319.339996	312.019989	314.160004	314.160004	198700000
1987-10-09	314.160004	315.040009	310.970001	311.070007	311.070007	158300000
1987-10-12	311.070007	311.070007	306.76001	309.390015	309.390015	141900000
1987-10-13	309.390015	314.529999	309.390015	314.519989	314.519989	172900000
1987-10-14	314.519989	314.519989	304.779999	305.230011	305.230011	207400000
1987-10-15	305.209991	305.230011	298.070007	298.079987	298.079987	263200000
1987-10-16	298.079987	298.920013	281.519989	282.700012	282.700012	338500000
1987-10-19	282.700012	282.700012	224.830002	224.839996	224.839996	604300000
1987-10-20	225.059998	245.619995	216.460007	236.830002	236.830002	608100000
1987-10-21	236.830002	259.269989	236.830002	258.380005	258.380005	449600000
1987-10-22	258.23999	258.380005	242.990005	248.25	248.25	392200000
1987-10-23	248.289993	250.699997	242.759995	248.220001	248.220001	245600000
1987-10-26	248.199997	248.220001	227.259995	227.669998	227.669998	308800000
1987-10-27	227.669998	237.809998	227.669998	233.190002	233.190002	260200000
1987-10-28	233.190002	238.580002	226.259995	233.279999	233.279999	279400000
1987-10-29	233.309998	246.690002	233.279999	244.770004	244.770004	258100000
1987-10-30	244.770004	254.039993	244.770004	251.789993	251.789993	303400000
1987-11-02	251.729996	255.75	249.149994	255.75	255.75	176000000
1987-11-03	255.75	255.75	242.779999	250.820007	250.820007	227800000
1987-11-04	250.809998	251	246.339996	248.960007	248.960007	202500000
1987-11-05	248.929993	256.089996	247.720001	254.479996	254.479996	226000000
1987-11-06	254.490005	257.209991	249.679993	250.410004	250.410004	228290000
1987-11-09	250.410004	250.410004	243.009995	243.169998	243.169998	160690000
1987-11-10	243.139999	243.169998	237.639999	239	239	184310000
1987-11-11	239.009995	243.860001	239	241.899994	241.899994	147850000
1987-11-12	241.929993	249.899994	241.899994	248.520004	248.520004	206280000
1987-11-13	248.539993	249.419998	245.639999	245.639999	245.639999	174920000
1987-11-16	245.690002	249.539993	244.979996	246.759995	246.759995	164340000
1987-11-17	246.729996	246.759995	240.809998	243.039993	243.039993	148240000
1987-11-18	243.089996	245.550003	240.669998	245.550003	245.550003	158270000
1987-11-19	245.539993	245.550003	239.699997	240.050003	240.050003	157140000
1987-11-20	240.039993	242.009995	235.889999	242	242	189170000
1987-11-23	242	242.990005	240.5	242.990005	242.990005	143160000
1987-11-24	242.979996	247.899994	242.979996	246.389999	246.389999	199520000
1987-11-25	246.419998	246.539993	244.080002	244.100006	244.100006	139780000
1987-11-27	244.110001	244.119995	240.339996	240.339996	240.339996	86360000
1987-11-30	240.270004	240.339996	225.75	230.300003	230.300003	268910000
1987-12-01	230.320007	234.020004	230.300003	232	232	149870000
1987-12-02	232.009995	234.559998	230.309998	233.449997	233.449997	148890000
1987-12-03	233.460007	233.899994	225.210007	225.210007	225.210007	204160000
1987-12-04	225.199997	225.770004	221.240005	223.919998	223.919998	184800000
1987-12-07	223.979996	228.770004	223.919998	228.759995	228.759995	146660000
1987-12-08	228.770004	234.919998	228.690002	234.910004	234.910004	227310000
1987-12-09	234.910004	240.089996	233.830002	238.889999	238.889999	231430000
1987-12-10	238.889999	240.050003	233.399994	233.570007	233.570007	188960000
1987-12-11	233.600006	235.479996	233.350006	235.320007	235.320007	151680000
1987-12-14	235.300003	242.339996	235.039993	242.190002	242.190002	187680000
1987-12-15	242.190002	245.589996	241.309998	242.809998	242.809998	214970000
1987-12-16	242.809998	248.110001	242.800003	248.080002	248.080002	193820000
1987-12-17	248.080002	248.600006	242.960007	242.979996	242.979996	191780000
1987-12-18	243.009995	249.179993	243.009995	249.160004	249.160004	276220000
1987-12-21	249.139999	250.25	248.300003	249.539993	249.539993	161790000
1987-12-22	249.559998	249.970001	247.009995	249.949997	249.949997	192650000
1987-12-23	249.960007	253.350006	249.949997	253.160004	253.160004	203110000
1987-12-24	253.130005	253.160004	251.679993	252.029999	252.029999	108800000
1987-12-28	252.009995	252.020004	244.190002	245.570007	245.570007	131220000
1987-12-29	245.580002	245.880005	244.279999	244.589996	244.589996	111580000
1987-12-30	244.630005	248.059998	244.589996	247.860001	247.860001	149230000
1987-12-31	247.839996	247.860001	245.220001	247.080002	247.080002	170140000
1988-01-04	247.100006	256.440002	247.080002	255.940002	255.940002	181810000
1988-01-05	255.949997	261.779999	255.949997	258.630005	258.630005	209520000
1988-01-06	258.640015	259.790009	257.179993	258.890015	258.890015	169730000
1988-01-07	258.869995	261.320007	256.179993	261.070007	261.070007	175360000
1988-01-08	261.049988	261.070007	242.949997	243.399994	243.399994	197300000
1988-01-11	243.380005	247.509995	241.070007	247.490005	247.490005	158980000
1988-01-12	247.440002	247.490005	240.460007	245.419998	245.419998	165730000
1988-01-13	245.410004	249.25	241.410004	245.809998	245.809998	154020000
1988-01-14	245.830002	247	243.970001	245.880005	245.880005	140570000
1988-01-15	246.020004	253.649994	245.880005	252.050003	252.050003	197940000
1988-01-18	252.050003	252.860001	249.979996	251.880005	251.880005	135100000
1988-01-19	251.839996	253.330002	248.75	249.320007	249.320007	153550000
1988-01-20	249.309998	249.320007	241.139999	242.630005	242.630005	181660000
1988-01-21	242.649994	244.25	240.169998	243.139999	243.139999	158080000
1988-01-22	243.139999	246.5	243.139999	246.5	246.5	147050000
1988-01-25	246.529999	252.869995	246.5	252.169998	252.169998	275250000
1988-01-26	252.130005	252.169998	249.100006	249.570007	249.570007	138380000
1988-01-27	249.580002	253.020004	248.5	249.380005	249.380005	176360000
1988-01-28	249.389999	253.660004	249.380005	253.289993	253.289993	166430000
1988-01-29	253.309998	257.070007	252.699997	257.070007	257.070007	211880000
1988-02-01	257.049988	258.269989	254.929993	255.039993	255.039993	210660000
1988-02-02	255.050003	256.079987	252.800003	255.570007	255.570007	164920000
1988-02-03	255.559998	256.980011	250.559998	252.210007	252.210007	237270000
1988-02-04	252.199997	253.029999	250.339996	252.210007	252.210007	186490000
1988-02-05	252.220001	253.850006	250.899994	250.960007	250.960007	161310000
1988-02-08	250.949997	250.960007	247.820007	249.100006	249.100006	168850000
1988-02-09	249.110001	251.720001	248.660004	251.720001	251.720001	162350000
1988-02-10	251.740005	256.920013	251.720001	256.660004	256.660004	187980000
1988-02-11	256.630005	257.769989	255.119995	255.949997	255.949997	200760000
1988-02-12	255.949997	258.859985	255.850006	257.630005	257.630005	177190000
1988-02-16	257.609985	259.839996	256.570007	259.829987	259.829987	135380000
1988-02-17	259.940002	261.470001	257.829987	259.209991	259.209991	176830000
1988-02-18	258.820007	259.600006	256.899994	257.910004	257.910004	151430000
1988-02-19	257.899994	261.609985	257.619995	261.609985	261.609985	180300000
1988-02-22	261.600006	266.059998	260.880005	265.640015	265.640015	178930000
1988-02-23	265.619995	266.119995	263.109985	265.019989	265.019989	192260000
1988-02-24	265.01001	266.25	263.869995	264.429993	264.429993	212730000
1988-02-25	264.390015	267.75	261.049988	261.579987	261.579987	213490000
1988-02-26	261.559998	263	261.380005	262.459991	262.459991	158060000
1988-02-29	262.459991	267.820007	262.459991	267.820007	267.820007	236050000
1988-03-01	267.820007	267.950012	265.390015	267.220001	267.220001	199990000
1988-03-02	267.230011	268.75	267	267.980011	267.980011	199630000
1988-03-03	267.980011	268.399994	266.820007	267.880005	267.880005	203310000
1988-03-04	267.869995	268.399994	264.720001	267.299988	267.299988	201410000
1988-03-07	267.279999	267.690002	265.940002	267.380005	267.380005	152980000
1988-03-08	267.380005	270.059998	267.380005	269.429993	269.429993	237680000
1988-03-09	269.459991	270.76001	268.649994	269.059998	269.059998	210900000
1988-03-10	269.070007	269.350006	263.799988	263.839996	263.839996	197260000
1988-03-11	263.850006	264.940002	261.269989	264.940002	264.940002	200020000
1988-03-14	264.929993	266.549988	264.519989	266.369995	266.369995	131890000
1988-03-15	266.339996	266.410004	264.920013	266.130005	266.130005	133170000
1988-03-16	266.109985	268.679993	264.809998	268.649994	268.649994	153590000
1988-03-17	268.660004	271.220001	268.649994	271.220001	271.220001	211920000
1988-03-18	271.220001	272.640015	269.76001	271.119995	271.119995	245750000
1988-03-21	271.100006	271.119995	267.420013	268.73999	268.73999	128830000
1988-03-22	268.730011	269.609985	267.899994	268.839996	268.839996	142000000
1988-03-23	268.809998	269.790009	268.01001	268.910004	268.910004	167370000
1988-03-24	268.910004	268.910004	262.480011	263.350006	263.350006	184910000
1988-03-25	263.339996	263.440002	258.119995	258.51001	258.51001	163170000
1988-03-28	258.5	258.51001	256.070007	258.059998	258.059998	142820000
1988-03-29	258.109985	260.859985	258.059998	260.070007	260.070007	152690000
1988-03-30	260.059998	261.589996	257.920013	258.070007	258.070007	151810000
1988-03-31	258.029999	259.029999	256.160004	258.890015	258.890015	139870000
1988-04-04	258.890015	259.059998	255.679993	256.089996	256.089996	182240000
1988-04-05	256.100006	258.519989	256.029999	258.51001	258.51001	135290000
1988-04-06	258.519989	265.5	258.220001	265.48999	265.48999	189760000
1988-04-07	265.51001	267.320007	265.220001	266.160004	266.160004	177840000
1988-04-08	266.149994	270.220001	266.109985	269.429993	269.429993	169300000
1988-04-11	269.429993	270.410004	268.609985	270.160004	270.160004	146370000
1988-04-12	269.880005	272.049988	269.660004	271.369995	271.369995	146400000
1988-04-13	271.329987	271.700012	269.230011	271.579987	271.579987	185120000
1988-04-14	271.549988	271.570007	259.369995	259.75	259.75	211810000
1988-04-15	259.73999	260.390015	255.970001	259.769989	259.769989	234160000
1988-04-18	259.75	259.809998	258.029999	259.209991	259.209991	144650000
1988-04-19	259.23999	262.380005	257.910004	257.920013	257.920013	161910000
1988-04-20	257.910004	258.540009	256.119995	256.130005	256.130005	147590000
1988-04-21	256.149994	260.440002	254.710007	256.420013	256.420013	168440000
1988-04-22	256.450012	261.160004	256.420013	260.140015	260.140015	152520000
1988-04-25	260.149994	263.290009	260.140015	262.51001	262.51001	156950000
1988-04-26	262.450012	265.059998	262.179993	263.929993	263.929993	152300000
1988-04-27	263.940002	265.089996	263.450012	263.799988	263.799988	133810000
1988-04-28	263.790009	263.799988	262.220001	262.609985	262.609985	128680000
1988-04-29	262.589996	262.609985	259.970001	261.329987	261.329987	135620000
1988-05-02	261.359985	261.559998	259.98999	261.559998	261.559998	136470000
1988-05-03	261.549988	263.700012	261.549988	263	263	176920000
1988-05-04	263.049988	263.230011	260.309998	260.320007	260.320007	141320000
1988-05-05	260.299988	260.320007	258.130005	258.790009	258.790009	171840000
1988-05-06	258.799988	260.309998	257.029999	257.480011	257.480011	129080000
1988-05-09	257.470001	258.220001	255.449997	256.540009	256.540009	166320000
1988-05-10	256.529999	258.299988	255.929993	257.619995	257.619995	131200000
1988-05-11	257.600006	257.619995	252.320007	253.309998	253.309998	176720000
1988-05-12	253.320007	254.869995	253.309998	253.850006	253.850006	143880000
1988-05-13	253.880005	256.829987	253.850006	256.779999	256.779999	147240000
1988-05-16	256.75	258.709991	256.279999	258.709991	258.709991	155010000
1988-05-17	258.720001	260.200012	255.350006	255.389999	255.389999	133850000
1988-05-18	255.399994	255.669998	250.729996	251.350006	251.350006	209420000
1988-05-19	251.360001	252.570007	248.850006	252.570007	252.570007	165160000
1988-05-20	252.610001	253.699997	251.789993	253.020004	253.020004	120600000
1988-05-23	253	253.020004	249.820007	250.830002	250.830002	102640000
1988-05-24	250.839996	253.509995	250.830002	253.509995	253.509995	139930000
1988-05-25	253.520004	255.339996	253.509995	253.759995	253.759995	138310000
1988-05-26	253.75	254.979996	253.520004	254.630005	254.630005	164260000
1988-05-27	254.619995	254.630005	252.740005	253.419998	253.419998	133590000
1988-05-31	253.440002	262.160004	253.419998	262.160004	262.160004	247610000
1988-06-01	262.160004	267.429993	262.100006	266.690002	266.690002	234560000
1988-06-02	266.649994	266.709991	264.119995	265.329987	265.329987	193540000
1988-06-03	265.339996	267.109985	264.420013	266.450012	266.450012	189600000
1988-06-06	266.459991	267.049988	264.970001	267.049988	267.049988	152460000
1988-06-07	267.019989	267.279999	264.5	265.170013	265.170013	168710000
1988-06-08	265.320007	272.01001	265.170013	271.519989	271.519989	310030000
1988-06-09	271.5	272.290009	270.190002	270.200012	270.200012	235160000
1988-06-10	270.220001	273.209991	270.200012	271.26001	271.26001	155710000
1988-06-13	271.279999	271.940002	270.529999	271.429993	271.429993	125310000
1988-06-14	271.579987	276.140015	271.440002	274.299988	274.299988	227150000
1988-06-15	274.290009	274.450012	272.75	274.450012	274.450012	150260000
1988-06-16	274.440002	274.450012	268.76001	269.769989	269.769989	161550000
1988-06-17	269.790009	270.769989	268.089996	270.679993	270.679993	343920000
1988-06-20	270.670013	270.679993	268.589996	268.940002	268.940002	116750000
1988-06-21	268.950012	271.670013	267.519989	271.670013	271.670013	155060000
1988-06-22	271.690002	276.880005	271.670013	275.660004	275.660004	217510000
1988-06-23	275.619995	275.890015	274.26001	274.820007	274.820007	185770000
1988-06-24	274.809998	275.190002	273.529999	273.779999	273.779999	179880000
1988-06-27	273.779999	273.790009	268.850006	269.059998	269.059998	264410000
1988-06-28	269.070007	272.799988	269.059998	272.309998	272.309998	152370000
1988-06-29	272.320007	273.01001	269.48999	270.980011	270.980011	159590000
1988-06-30	271	273.51001	270.970001	273.5	273.5	227410000
1988-07-01	273.5	273.799988	270.779999	271.779999	271.779999	238330000
1988-07-05	271.779999	275.809998	270.51001	275.809998	275.809998	171790000
1988-07-06	275.799988	276.359985	269.920013	272.019989	272.019989	189630000
1988-07-07	272	272.049988	269.309998	271.779999	271.779999	156100000
1988-07-08	271.76001	272.309998	269.859985	270.019989	270.019989	136070000
1988-07-11	270.029999	271.640015	270.019989	270.549988	270.549988	123300000
1988-07-12	270.540009	270.700012	266.959991	267.850006	267.850006	161650000
1988-07-13	267.869995	269.459991	266.119995	269.320007	269.320007	218930000
1988-07-14	269.329987	270.690002	268.579987	270.26001	270.26001	172410000
1988-07-15	270.230011	272.059998	269.529999	272.049988	272.049988	199710000
1988-07-18	271.98999	272.049988	268.660004	270.51001	270.51001	156210000
1988-07-19	270.48999	271.209991	267.01001	268.470001	268.470001	144110000
1988-07-20	268.519989	270.23999	268.470001	270	270	151990000
1988-07-21	269.98999	270	266.660004	266.660004	266.660004	149460000
1988-07-22	266.649994	266.660004	263.290009	263.5	263.5	148880000
1988-07-25	263.48999	265.170013	263.029999	264.679993	264.679993	215140000
1988-07-26	264.700012	266.089996	264.320007	265.190002	265.190002	121960000
1988-07-27	265.179993	265.829987	262.480011	262.5	262.5	135890000
1988-07-28	262.519989	266.549988	262.5	266.019989	266.019989	154570000
1988-07-29	266.040009	272.019989	266.019989	272.019989	272.019989	192340000
1988-08-01	272.029999	272.799988	271.209991	272.209991	272.209991	138170000
1988-08-02	272.190002	273.679993	270.369995	272.059998	272.059998	166660000
1988-08-03	272.029999	273.420013	271.149994	272.980011	272.980011	203590000
1988-08-04	273	274.200012	271.769989	271.929993	271.929993	157240000
1988-08-05	271.700012	271.929993	270.079987	271.149994	271.149994	113400000
1988-08-08	271.130005	272.470001	269.929993	269.980011	269.980011	148800000
1988-08-09	270	270.200012	265.059998	266.48999	266.48999	200710000
1988-08-10	266.429993	266.48999	261.029999	261.899994	261.899994	200950000
1988-08-11	261.920013	262.769989	260.339996	262.75	262.75	173000000
1988-08-12	262.700012	262.940002	261.369995	262.549988	262.549988	176960000
1988-08-15	262.48999	262.549988	258.679993	258.690002	258.690002	128560000
1988-08-16	258.679993	262.609985	257.5	260.559998	260.559998	162790000
1988-08-17	260.570007	261.839996	259.329987	260.769989	260.769989	169500000
1988-08-18	260.76001	262.76001	260.75	261.029999	261.029999	139820000
1988-08-19	261.049988	262.269989	260.230011	260.23999	260.23999	122370000
1988-08-22	260.23999	260.709991	256.940002	256.980011	256.980011	122250000
1988-08-23	256.98999	257.859985	256.529999	257.089996	257.089996	119540000
1988-08-24	257.160004	261.130005	257.089996	261.130005	261.130005	127800000
1988-08-25	261.100006	261.130005	257.559998	259.179993	259.179993	127640000
1988-08-26	259.179993	260.149994	258.869995	259.679993	259.679993	89240000
1988-08-29	259.679993	262.559998	259.679993	262.329987	262.329987	99280000
1988-08-30	262.329987	263.179993	261.529999	262.51001	262.51001	108720000
1988-08-31	262.51001	263.799988	261.209991	261.519989	261.519989	130480000
1988-09-01	261.519989	261.519989	256.980011	258.350006	258.350006	144090000
1988-09-02	258.350006	264.899994	258.350006	264.480011	264.480011	159840000
1988-09-06	264.420013	265.940002	264.399994	265.589996	265.589996	122250000
1988-09-07	265.619995	266.980011	264.929993	265.869995	265.869995	139590000
1988-09-08	265.869995	266.540009	264.880005	265.880005	265.880005	149380000
1988-09-09	265.880005	268.26001	263.660004	266.839996	266.839996	141540000
1988-09-12	266.850006	267.640015	266.220001	266.470001	266.470001	114880000
1988-09-13	266.450012	267.429993	265.220001	267.429993	267.429993	162490000
1988-09-14	267.5	269.470001	267.410004	269.309998	269.309998	177220000
1988-09-15	269.299988	269.779999	268.029999	268.130005	268.130005	161210000
1988-09-16	268.130005	270.809998	267.329987	270.649994	270.649994	211110000
1988-09-19	270.640015	270.649994	267.410004	268.820007	268.820007	135770000
1988-09-20	268.829987	270.070007	268.5	269.730011	269.730011	142220000
1988-09-21	269.76001	270.640015	269.480011	270.160004	270.160004	127400000
1988-09-22	270.190002	270.579987	268.26001	269.179993	269.179993	150670000
1988-09-23	269.160004	270.309998	268.279999	269.76001	269.76001	145100000
1988-09-26	269.769989	269.799988	268.609985	268.880005	268.880005	116420000
1988-09-27	268.890015	269.359985	268.01001	268.26001	268.26001	113010000
1988-09-28	268.220001	269.079987	267.769989	269.079987	269.079987	113720000
1988-09-29	269.089996	273.019989	269.079987	272.589996	272.589996	155790000
1988-09-30	272.549988	274.869995	271.660004	271.910004	271.910004	175750000
1988-10-03	271.890015	271.910004	268.839996	271.380005	271.380005	130380000
1988-10-04	271.369995	271.790009	270.339996	270.619995	270.619995	157760000
1988-10-05	270.630005	272.450012	270.079987	271.859985	271.859985	175130000
1988-10-06	271.869995	272.390015	271.299988	272.390015	272.390015	153570000
1988-10-07	272.380005	278.070007	272.369995	278.070007	278.070007	216390000
1988-10-10	278.059998	278.690002	277.100006	278.23999	278.23999	124660000
1988-10-11	278.149994	278.23999	276.329987	277.929993	277.929993	140900000
1988-10-12	277.910004	277.929993	273.049988	273.980011	273.980011	154840000
1988-10-13	273.950012	275.829987	273.390015	275.220001	275.220001	154530000
1988-10-14	275.269989	277.01001	274.079987	275.5	275.5	160240000
1988-10-17	275.480011	276.649994	275.01001	276.410004	276.410004	119290000
1988-10-18	276.429993	279.390015	276.410004	279.380005	279.380005	162500000
1988-10-19	279.399994	280.529999	274.410004	276.970001	276.970001	186350000
1988-10-20	276.970001	282.880005	276.929993	282.880005	282.880005	189580000
1988-10-21	282.880005	283.660004	281.160004	283.660004	283.660004	195410000
1988-10-24	283.630005	283.950012	282.279999	282.279999	282.279999	170590000
1988-10-25	282.279999	282.839996	281.869995	282.380005	282.380005	155190000
1988-10-26	282.369995	282.519989	280.540009	281.380005	281.380005	181550000
1988-10-27	281.350006	281.380005	276	277.279999	277.279999	196540000
1988-10-28	277.290009	279.480011	277.279999	278.529999	278.529999	146300000
1988-10-31	278.540009	279.390015	277.140015	278.970001	278.970001	143460000
1988-11-01	278.970001	279.570007	278.01001	279.059998	279.059998	151250000
1988-11-02	279.070007	279.450012	277.079987	279.059998	279.059998	161300000
1988-11-03	279.040009	280.369995	279.040009	279.200012	279.200012	152980000
1988-11-04	279.109985	279.200012	276.309998	276.309998	276.309998	143580000
1988-11-07	276.299988	276.309998	273.619995	273.929993	273.929993	133870000
1988-11-08	273.950012	275.799988	273.929993	275.149994	275.149994	141660000
1988-11-09	275.140015	275.149994	272.149994	273.329987	273.329987	153140000
1988-11-10	273.320007	274.369995	272.980011	273.690002	273.690002	128920000
1988-11-11	273.649994	273.690002	267.920013	267.920013	267.920013	135500000
1988-11-14	267.929993	269.25	266.790009	267.720001	267.720001	142900000
1988-11-15	267.730011	268.75	267.720001	268.339996	268.339996	115170000
1988-11-16	268.410004	268.410004	262.850006	263.820007	263.820007	161710000
1988-11-17	264.609985	265.630005	263.450012	264.600006	264.600006	141280000
1988-11-18	264.600006	266.619995	264.600006	266.470001	266.470001	119320000
1988-11-21	266.350006	266.470001	263.410004	266.220001	266.220001	120430000
1988-11-22	266.190002	267.850006	265.420013	267.209991	267.209991	127000000
1988-11-23	267.220001	269.559998	267.209991	269	269	112010000
1988-11-25	268.98999	269	266.470001	267.230011	267.230011	72090000
1988-11-28	267.220001	268.980011	266.970001	268.640015	268.640015	123480000
1988-11-29	268.600006	271.309998	268.130005	270.910004	270.910004	127420000
1988-11-30	270.910004	274.359985	270.899994	273.700012	273.700012	157810000
1988-12-01	273.679993	273.700012	272.269989	272.48999	272.48999	129380000
1988-12-02	272.48999	272.48999	270.470001	271.809998	271.809998	124610000
1988-12-05	274.929993	275.619995	271.809998	274.929993	274.929993	144660000
1988-12-06	274.929993	277.890015	274.619995	277.589996	277.589996	158340000
1988-12-07	277.589996	279.01001	277.339996	278.130005	278.130005	148360000
1988-12-08	278.130005	278.130005	276.549988	276.589996	276.589996	124150000
1988-12-09	276.570007	277.820007	276.339996	277.029999	277.029999	133770000
1988-12-12	277.029999	278.820007	276.519989	276.519989	276.519989	124160000
1988-12-13	276.519989	276.519989	274.579987	276.309998	276.309998	132340000
1988-12-14	276.309998	276.309998	274.579987	275.309998	275.309998	132350000
1988-12-15	275.320007	275.619995	274.01001	274.279999	274.279999	136820000
1988-12-16	274.279999	276.290009	274.279999	276.290009	276.290009	196480000
1988-12-19	276.290009	279.309998	275.609985	278.910004	278.910004	162250000
1988-12-20	278.910004	280.450012	277.470001	277.470001	277.470001	161090000
1988-12-21	277.470001	277.829987	276.299988	277.380005	277.380005	147250000
1988-12-22	277.380005	277.890015	276.859985	276.869995	276.869995	150510000
1988-12-23	276.869995	277.98999	276.869995	277.869995	277.869995	81760000
1988-12-27	277.869995	278.089996	276.73999	276.829987	276.829987	87490000
1988-12-28	276.829987	277.549988	276.170013	277.079987	277.079987	110630000
1988-12-29	277.079987	279.420013	277.079987	279.399994	279.399994	131290000
1988-12-30	279.390015	279.779999	277.720001	277.720001	277.720001	127210000
1989-01-03	277.720001	277.720001	273.809998	275.309998	275.309998	128500000
1989-01-04	275.309998	279.75	275.309998	279.429993	279.429993	149700000
1989-01-05	279.429993	281.51001	279.429993	280.01001	280.01001	174040000
1989-01-06	280.01001	282.059998	280.01001	280.670013	280.670013	161330000
1989-01-09	280.670013	281.890015	280.320007	280.980011	280.980011	163180000
1989-01-10	280.980011	281.579987	279.440002	280.380005	280.380005	140420000
1989-01-11	280.380005	282.01001	280.209991	282.01001	282.01001	148950000
1989-01-12	282.01001	284.630005	282.01001	283.170013	283.170013	183000000
1989-01-13	283.170013	284.119995	282.709991	283.869995	283.869995	132320000
1989-01-16	283.869995	284.880005	283.630005	284.140015	284.140015	117380000
1989-01-17	284.140015	284.140015	283.059998	283.549988	283.549988	143930000
1989-01-18	283.549988	286.869995	282.649994	286.529999	286.529999	187450000
1989-01-19	286.529999	287.899994	286.140015	286.910004	286.910004	192030000
1989-01-20	286.899994	287.040009	285.75	286.630005	286.630005	166120000
1989-01-23	287.850006	287.980011	284.5	284.5	284.5	141640000
1989-01-24	284.5	288.48999	284.5	288.48999	288.48999	189620000
1989-01-25	288.48999	289.149994	287.970001	289.140015	289.140015	183610000
1989-01-26	289.140015	292.619995	288.130005	291.690002	291.690002	212250000
1989-01-27	291.690002	296.079987	291.690002	293.820007	293.820007	254870000
1989-01-30	293.820007	295.130005	293.540009	294.98999	294.98999	167830000
1989-01-31	294.98999	297.51001	293.570007	297.470001	297.470001	194050000
1989-02-01	297.470001	298.329987	296.220001	297.089996	297.089996	215640000
1989-02-02	297.089996	297.920013	295.809998	296.839996	296.839996	183430000
1989-02-03	296.839996	297.660004	296.149994	296.970001	296.970001	172980000
1989-02-06	296.970001	296.98999	294.959991	296.040009	296.040009	150980000
1989-02-07	296.040009	300.339996	295.779999	299.630005	299.630005	217260000
1989-02-08	299.619995	300.570007	298.410004	298.649994	298.649994	189420000
1989-02-09	298.649994	298.790009	295.160004	296.059998	296.059998	224220000
1989-02-10	296.059998	296.059998	291.959991	292.019989	292.019989	173560000
1989-02-13	292.019989	293.070007	290.880005	292.540009	292.540009	143520000
1989-02-14	292.540009	294.369995	291.410004	291.809998	291.809998	150610000
1989-02-15	291.809998	294.420013	291.48999	294.23999	294.23999	154220000
1989-02-16	294.23999	295.149994	294.220001	294.809998	294.809998	177450000
1989-02-17	294.809998	297.119995	294.690002	296.76001	296.76001	159520000
1989-02-21	296.76001	297.040009	295.160004	295.980011	295.980011	141950000
1989-02-22	295.980011	295.980011	290.76001	290.910004	290.910004	163140000
1989-02-23	290.910004	292.049988	289.829987	292.049988	292.049988	150370000
1989-02-24	292.049988	292.049988	287.130005	287.130005	287.130005	160680000
1989-02-27	287.130005	288.119995	286.26001	287.820007	287.820007	139900000
1989-02-28	287.820007	289.420013	287.630005	288.859985	288.859985	147430000
1989-03-01	288.859985	290.279999	286.459991	287.109985	287.109985	177210000
1989-03-02	287.109985	290.320007	287.109985	289.950012	289.950012	161980000
1989-03-03	289.940002	291.179993	289.440002	291.179993	291.179993	151790000
1989-03-06	291.200012	294.809998	291.179993	294.809998	294.809998	168880000
1989-03-07	294.809998	295.160004	293.5	293.869995	293.869995	172500000
1989-03-08	293.869995	295.619995	293.51001	294.079987	294.079987	167620000
1989-03-09	294.079987	294.690002	293.850006	293.929993	293.929993	143160000
1989-03-10	293.929993	293.929993	291.600006	292.880005	292.880005	146830000
1989-03-13	292.880005	296.179993	292.880005	295.320007	295.320007	140460000
1989-03-14	295.320007	296.290009	294.630005	295.140015	295.140015	139970000
1989-03-15	295.140015	296.779999	295.140015	296.670013	296.670013	167070000
1989-03-16	296.670013	299.98999	296.660004	299.440002	299.440002	196040000
1989-03-17	299.440002	299.440002	291.079987	292.690002	292.690002	242900000
1989-03-20	292.690002	292.690002	288.559998	289.920013	289.920013	151260000
1989-03-21	289.920013	292.380005	289.920013	291.329987	291.329987	142010000
1989-03-22	291.329987	291.459991	289.899994	290.48999	290.48999	146570000
1989-03-23	290.48999	291.51001	288.559998	288.980011	288.980011	153750000
1989-03-27	288.980011	290.570007	288.070007	290.570007	290.570007	112960000
1989-03-28	290.570007	292.320007	290.570007	291.589996	291.589996	146420000
1989-03-29	291.589996	292.75	291.420013	292.350006	292.350006	144240000
1989-03-30	292.350006	293.799988	291.5	292.519989	292.519989	159950000
1989-03-31	292.519989	294.959991	292.519989	294.869995	294.869995	170960000
1989-04-03	294.869995	297.040009	294.619995	296.390015	296.390015	164660000
1989-04-04	296.399994	296.399994	294.720001	295.309998	295.309998	160680000
1989-04-05	295.309998	296.429993	295.279999	296.23999	296.23999	165880000
1989-04-06	296.220001	296.23999	294.519989	295.290009	295.290009	146530000
1989-04-07	295.290009	297.619995	294.350006	297.160004	297.160004	156950000
1989-04-10	297.160004	297.940002	296.850006	297.109985	297.109985	123990000
1989-04-11	297.109985	298.869995	297.109985	298.48999	298.48999	146830000
1989-04-12	298.48999	299.809998	298.48999	298.98999	298.98999	165200000
1989-04-13	298.98999	299	296.269989	296.399994	296.399994	141590000
1989-04-14	296.399994	301.380005	296.399994	301.359985	301.359985	169780000
1989-04-17	301.359985	302.01001	300.709991	301.720001	301.720001	128540000
1989-04-18	301.720001	306.25	301.720001	306.019989	306.019989	208650000
1989-04-19	306.019989	307.679993	305.359985	307.149994	307.149994	191510000
1989-04-20	307.149994	307.959991	304.529999	306.190002	306.190002	175970000
1989-04-21	306.190002	309.609985	306.190002	309.609985	309.609985	187310000
1989-04-24	309.609985	309.609985	307.829987	308.690002	308.690002	142100000
1989-04-25	308.690002	309.649994	306.73999	306.75	306.75	165430000
1989-04-26	306.779999	307.299988	306.070007	306.929993	306.929993	146090000
1989-04-27	306.929993	310.450012	306.929993	309.579987	309.579987	191170000
1989-04-28	309.579987	309.649994	308.480011	309.640015	309.640015	158390000
1989-05-01	309.640015	309.640015	307.399994	309.119995	309.119995	138050000
1989-05-02	309.130005	310.450012	308.119995	308.119995	308.119995	172560000
1989-05-03	308.119995	308.519989	307.109985	308.160004	308.160004	171690000
1989-05-04	308.160004	308.399994	307.320007	307.769989	307.769989	153130000
1989-05-05	307.769989	310.690002	306.980011	307.609985	307.609985	180810000
1989-05-08	307.609985	307.609985	304.73999	306	306	135130000
1989-05-09	306	306.98999	304.059998	305.190002	305.190002	150090000
1989-05-10	305.190002	306.25	304.850006	305.799988	305.799988	146000000
1989-05-11	305.799988	307.339996	305.799988	306.950012	306.950012	151620000
1989-05-12	306.950012	313.839996	306.950012	313.839996	313.839996	221490000
1989-05-15	313.839996	316.160004	313.839996	316.160004	316.160004	179350000
1989-05-16	316.160004	316.160004	314.98999	315.279999	315.279999	173100000
1989-05-17	315.279999	317.940002	315.109985	317.480011	317.480011	191210000
1989-05-18	317.480011	318.519989	316.540009	317.970001	317.970001	177480000
1989-05-19	317.970001	321.380005	317.970001	321.23999	321.23999	242410000
1989-05-22	321.23999	323.059998	320.450012	321.980011	321.980011	185010000
1989-05-23	321.980011	321.980011	318.200012	318.320007	318.320007	187690000
1989-05-24	318.320007	319.140015	317.579987	319.140015	319.140015	178600000
1989-05-25	319.140015	319.600006	318.420013	319.170013	319.170013	154470000
1989-05-26	319.170013	321.589996	319.140015	321.589996	321.589996	143120000
1989-05-30	321.589996	322.529999	317.829987	319.049988	319.049988	151780000
1989-05-31	319.049988	321.299988	318.679993	320.519989	320.519989	162530000
1989-06-01	320.51001	322.570007	320.01001	321.970001	321.970001	223160000
1989-06-02	321.970001	325.630005	321.970001	325.519989	325.519989	229140000
1989-06-05	325.519989	325.929993	322.019989	322.029999	322.029999	163420000
1989-06-06	322.029999	324.480011	321.269989	324.23999	324.23999	187570000
1989-06-07	324.23999	327.390015	324.23999	326.950012	326.950012	213710000
1989-06-08	326.950012	327.369995	325.920013	326.75	326.75	212310000
1989-06-09	326.75	327.320007	325.160004	326.690002	326.690002	173240000
1989-06-12	326.690002	326.690002	323.730011	326.23999	326.23999	151460000
1989-06-13	326.23999	326.23999	322.959991	323.910004	323.910004	164870000
1989-06-14	323.910004	324.890015	322.799988	323.829987	323.829987	170540000
1989-06-15	323.829987	323.829987	319.209991	320.079987	320.079987	179480000
1989-06-16	319.959991	321.359985	318.690002	321.350006	321.350006	244510000
1989-06-19	321.350006	321.890015	320.399994	321.890015	321.890015	130720000
1989-06-20	321.890015	322.779999	321.029999	321.25	321.25	167650000
1989-06-21	321.25	321.869995	319.25	320.480011	320.480011	168830000
1989-06-22	320.480011	322.339996	320.200012	322.320007	322.320007	176510000
1989-06-23	322.320007	328	322.320007	328	328	198720000
1989-06-26	328	328.149994	326.309998	326.600006	326.600006	143600000
1989-06-27	326.600006	329.190002	326.589996	328.440002	328.440002	171090000
1989-06-28	328.440002	328.440002	324.299988	325.809998	325.809998	158470000
1989-06-29	325.809998	325.809998	319.540009	319.679993	319.679993	167100000
1989-06-30	319.670013	319.970001	314.380005	317.980011	317.980011	170490000
1989-07-03	317.980011	319.269989	317.269989	319.230011	319.230011	68870000
1989-07-05	319.230011	321.220001	317.26001	320.640015	320.640015	127710000
1989-07-06	320.640015	321.549988	320.450012	321.549988	321.549988	140450000
1989-07-07	321.549988	325.869995	321.079987	324.910004	324.910004	166430000
1989-07-10	324.929993	327.070007	324.910004	327.070007	327.070007	131870000
1989-07-11	327.070007	330.420013	327.070007	328.779999	328.779999	171590000
1989-07-12	328.779999	330.390015	327.920013	329.809998	329.809998	160550000
1989-07-13	329.809998	330.369995	329.079987	329.950012	329.950012	153820000
1989-07-14	329.959991	331.890015	327.130005	331.839996	331.839996	183480000
1989-07-17	331.779999	333.019989	331.019989	332.440002	332.440002	131960000
1989-07-18	332.420013	332.440002	330.75	331.350006	331.350006	152350000
1989-07-19	331.369995	335.730011	331.350006	335.730011	335.730011	215740000
1989-07-20	335.73999	337.399994	333.220001	333.51001	333.51001	204590000
1989-07-21	333.5	335.910004	332.459991	335.899994	335.899994	174880000
1989-07-24	335.899994	335.899994	333.440002	333.670013	333.670013	136260000
1989-07-25	333.670013	336.290009	332.600006	333.880005	333.880005	179270000
1989-07-26	333.880005	338.049988	333.190002	338.049988	338.049988	188270000
1989-07-27	338.049988	342	338.049988	341.98999	341.98999	213680000
1989-07-28	341.940002	342.959991	341.299988	342.149994	342.149994	180610000
1989-07-31	342.130005	346.079987	342.019989	346.079987	346.079987	166650000
1989-08-01	346.079987	347.98999	342.929993	343.75	343.75	225280000
1989-08-02	343.75	344.339996	342.470001	344.339996	344.339996	181760000
1989-08-03	344.339996	345.220001	343.809998	344.73999	344.73999	168690000
1989-08-04	344.73999	345.420013	342.600006	343.920013	343.920013	169750000
1989-08-07	343.920013	349.420013	343.910004	349.410004	349.410004	197580000
1989-08-08	349.410004	349.839996	348.279999	349.350006	349.350006	200340000
1989-08-09	349.299988	351	346.859985	346.940002	346.940002	209900000
1989-08-10	346.940002	349.779999	345.309998	348.25	348.25	198660000
1989-08-11	348.279999	351.179993	344.01001	344.73999	344.73999	197550000
1989-08-14	344.709991	345.440002	341.959991	343.059998	343.059998	142010000
1989-08-15	343.059998	345.029999	343.049988	344.709991	344.709991	148770000
1989-08-16	344.709991	346.369995	344.709991	345.660004	345.660004	150060000
1989-08-17	345.660004	346.390015	342.970001	344.450012	344.450012	157560000
1989-08-18	344.450012	346.029999	343.890015	346.029999	346.029999	145810000
1989-08-21	346.029999	346.25	340.549988	340.670013	340.670013	136800000
1989-08-22	340.670013	341.25	339	341.190002	341.190002	141930000
1989-08-23	341.190002	344.799988	341.190002	344.700012	344.700012	159640000
1989-08-24	344.700012	351.519989	344.700012	351.519989	351.519989	225520000
1989-08-25	351.519989	352.730011	350.089996	350.519989	350.519989	165930000
1989-08-28	350.519989	352.089996	349.079987	352.089996	352.089996	131180000
1989-08-29	352.089996	352.119995	348.859985	349.839996	349.839996	175210000
1989-08-30	349.839996	352.269989	348.660004	350.649994	350.649994	174350000
1989-08-31	350.649994	351.450012	350.209991	351.450012	351.450012	144820000
1989-09-01	351.450012	353.899994	350.880005	353.730011	353.730011	133300000
1989-09-05	353.730011	354.130005	351.820007	352.559998	352.559998	145180000
1989-09-06	352.559998	352.559998	347.980011	349.23999	349.23999	161800000
1989-09-07	349.23999	350.309998	348.149994	348.350006	348.350006	160160000
1989-09-08	348.350006	349.179993	345.73999	348.76001	348.76001	154090000
1989-09-11	348.76001	348.76001	345.910004	347.660004	347.660004	126020000
1989-09-12	347.660004	349.459991	347.5	348.700012	348.700012	142140000
1989-09-13	348.700012	350.100006	345.459991	345.459991	345.459991	175330000
1989-09-14	345.459991	345.609985	342.549988	343.160004	343.160004	149250000
1989-09-15	343.160004	345.059998	341.369995	345.059998	345.059998	234860000
1989-09-18	345.059998	346.839996	344.600006	346.730011	346.730011	136940000
1989-09-19	346.730011	348.170013	346.440002	346.549988	346.549988	141610000
1989-09-20	346.549988	347.269989	346.179993	346.470001	346.470001	136640000
1989-09-21	346.470001	348.459991	344.959991	345.700012	345.700012	146930000
1989-09-22	345.700012	347.570007	345.690002	347.049988	347.049988	133350000
1989-09-25	347.049988	347.049988	343.700012	344.230011	344.230011	121130000
1989-09-26	344.230011	347.019989	344.130005	344.329987	344.329987	158350000
1989-09-27	344.329987	345.470001	342.850006	345.100006	345.100006	158400000
1989-09-28	345.100006	348.609985	345.100006	348.600006	348.600006	164240000
1989-09-29	348.600006	350.309998	348.119995	349.149994	349.149994	155300000
1989-10-02	349.149994	350.98999	348.350006	350.869995	350.869995	127410000
1989-10-03	350.869995	354.730011	350.850006	354.709991	354.709991	182550000
1989-10-04	354.709991	357.48999	354.709991	356.940002	356.940002	194590000
1989-10-05	356.940002	357.630005	356.279999	356.970001	356.970001	177890000
1989-10-06	356.970001	359.049988	356.970001	358.779999	358.779999	172520000
1989-10-09	358.76001	359.859985	358.059998	359.799988	359.799988	86810000
1989-10-10	359.799988	360.440002	358.109985	359.130005	359.130005	147560000
1989-10-11	359.130005	359.130005	356.079987	356.98999	356.98999	164070000
1989-10-12	356.98999	356.98999	354.910004	355.390015	355.390015	160120000
1989-10-13	355.390015	355.529999	332.809998	333.649994	333.649994	251170000
1989-10-16	333.649994	342.869995	327.119995	342.850006	342.850006	416290000
1989-10-17	342.839996	342.850006	335.690002	341.160004	341.160004	224070000
1989-10-18	341.160004	343.390015	339.029999	341.76001	341.76001	166900000
1989-10-19	341.76001	348.820007	341.76001	347.130005	347.130005	198120000
1989-10-20	347.040009	347.570007	344.470001	347.160004	347.160004	164830000
1989-10-23	347.109985	348.190002	344.220001	344.829987	344.829987	135860000
1989-10-24	344.829987	344.829987	335.130005	343.700012	343.700012	237960000
1989-10-25	343.700012	344.51001	341.959991	342.5	342.5	155650000
1989-10-26	342.5	342.5	337.200012	337.929993	337.929993	175240000
1989-10-27	337.929993	337.970001	333.26001	335.059998	335.059998	170330000
1989-10-30	335.059998	337.040009	334.480011	335.070007	335.070007	126630000
1989-10-31	335.079987	340.859985	335.070007	340.359985	340.359985	176100000
1989-11-01	340.359985	341.73999	339.790009	341.200012	341.200012	154240000
1989-11-02	341.200012	341.200012	336.609985	338.480011	338.480011	152440000
1989-11-03	338.480011	339.670013	337.369995	337.619995	337.619995	131500000
1989-11-06	337.609985	337.619995	332.329987	332.609985	332.609985	135480000
1989-11-07	332.609985	334.820007	330.910004	334.809998	334.809998	163000000
1989-11-08	334.809998	339.410004	334.809998	338.149994	338.149994	170150000
1989-11-09	338.149994	338.730011	336.209991	336.570007	336.570007	143390000
1989-11-10	336.570007	339.100006	336.570007	339.100006	339.100006	131800000
1989-11-13	339.079987	340.51001	337.929993	339.549988	339.549988	140750000
1989-11-14	339.549988	340.410004	337.059998	337.98999	337.98999	143170000
1989-11-15	338	340.540009	337.140015	340.540009	340.540009	155130000
1989-11-16	340.540009	341.019989	338.929993	340.579987	340.579987	148370000
1989-11-17	340.579987	342.23999	339.850006	341.609985	341.609985	151020000
1989-11-20	341.609985	341.899994	338.290009	339.350006	339.350006	128170000
1989-11-21	339.350006	340.209991	337.529999	339.589996	339.589996	147900000
1989-11-22	339.589996	341.920013	339.589996	341.910004	341.910004	145730000
1989-11-24	341.920013	344.23999	341.910004	343.970001	343.970001	86290000
1989-11-27	343.980011	346.23999	343.970001	345.609985	345.609985	149390000
1989-11-28	345.609985	346.329987	344.410004	345.769989	345.769989	153770000
1989-11-29	345.769989	345.769989	343.359985	343.600006	343.600006	147270000
1989-11-30	343.600006	346.5	343.570007	345.98999	345.98999	153200000
1989-12-01	346.01001	351.880005	345.98999	350.630005	350.630005	199200000
1989-12-04	350.630005	351.51001	350.320007	351.410004	351.410004	150360000
1989-12-05	351.410004	352.23999	349.579987	349.579987	349.579987	154640000
1989-12-06	349.579987	349.940002	347.910004	348.549988	348.549988	145850000
1989-12-07	348.549988	349.839996	346	347.589996	347.589996	161980000
1989-12-08	347.600006	349.600006	347.589996	348.690002	348.690002	144910000
1989-12-11	348.679993	348.73999	346.390015	348.559998	348.559998	147130000
1989-12-12	348.559998	352.209991	348.410004	351.730011	351.730011	176820000
1989-12-13	351.700012	354.100006	351.649994	352.75	352.75	184660000
1989-12-14	352.73999	352.75	350.079987	350.929993	350.929993	178700000
1989-12-15	350.970001	351.859985	346.079987	350.140015	350.140015	240390000
1989-12-18	350.140015	350.880005	342.190002	343.690002	343.690002	184750000
1989-12-19	343.690002	343.73999	339.630005	342.459991	342.459991	186060000
1989-12-20	342.5	343.700012	341.790009	342.839996	342.839996	176520000
1989-12-21	342.839996	345.029999	342.839996	344.779999	344.779999	175150000
1989-12-22	344.779999	347.529999	344.76001	347.420013	347.420013	120980000
1989-12-26	347.420013	347.869995	346.529999	346.809998	346.809998	77610000
1989-12-27	346.839996	349.119995	346.809998	348.809998	348.809998	133740000
1989-12-28	348.799988	350.679993	348.76001	350.670013	350.670013	128030000
1989-12-29	350.679993	353.410004	350.670013	353.399994	353.399994	145940000
1990-01-02	353.399994	359.690002	351.980011	359.690002	359.690002	162070000
1990-01-03	359.690002	360.589996	357.890015	358.76001	358.76001	192330000
1990-01-04	358.76001	358.76001	352.890015	355.670013	355.670013	177000000
1990-01-05	355.670013	355.670013	351.350006	352.200012	352.200012	158530000
1990-01-08	352.200012	354.23999	350.540009	353.790009	353.790009	140110000
1990-01-09	353.829987	354.170013	349.609985	349.619995	349.619995	155210000
1990-01-10	349.619995	349.619995	344.320007	347.309998	347.309998	175990000
1990-01-11	347.309998	350.140015	347.309998	348.529999	348.529999	154390000
1990-01-12	348.529999	348.529999	339.48999	339.929993	339.929993	183880000
1990-01-15	339.929993	339.940002	336.570007	337	337	140590000
1990-01-16	337	340.75	333.369995	340.75	340.75	186070000
1990-01-17	340.769989	342.01001	336.26001	337.399994	337.399994	170470000
1990-01-18	337.399994	338.380005	333.980011	338.190002	338.190002	178590000
1990-01-19	338.190002	340.480011	338.190002	339.149994	339.149994	185590000
1990-01-22	339.140015	339.959991	330.279999	330.380005	330.380005	148380000
1990-01-23	330.380005	332.76001	328.670013	331.609985	331.609985	179300000
1990-01-24	331.609985	331.709991	324.170013	330.26001	330.26001	207830000
1990-01-25	330.26001	332.329987	325.329987	326.079987	326.079987	172270000
1990-01-26	326.089996	328.579987	321.440002	325.799988	325.799988	198190000
1990-01-29	325.799988	327.309998	321.790009	325.200012	325.200012	150770000
1990-01-30	325.200012	325.730011	319.829987	322.980011	322.980011	186030000
1990-01-31	322.980011	329.079987	322.980011	329.079987	329.079987	189660000
1990-02-01	329.079987	329.859985	327.76001	328.790009	328.790009	154580000
1990-02-02	328.790009	332.100006	328.089996	330.920013	330.920013	164400000
1990-02-05	330.920013	332.160004	330.450012	331.850006	331.850006	130950000
1990-02-06	331.850006	331.859985	328.200012	329.660004	329.660004	134070000
1990-02-07	329.660004	333.76001	326.549988	333.75	333.75	186710000
1990-02-08	333.75	336.089996	332	332.959991	332.959991	176240000
1990-02-09	333.019989	334.600006	332.410004	333.619995	333.619995	146910000
1990-02-12	333.619995	333.619995	329.970001	330.079987	330.079987	118390000
1990-02-13	330.079987	331.609985	327.920013	331.019989	331.019989	144490000
1990-02-14	331.019989	333.200012	330.640015	332.01001	332.01001	138530000
1990-02-15	332.01001	335.209991	331.609985	334.890015	334.890015	174620000
1990-02-16	334.890015	335.640015	332.420013	332.720001	332.720001	166840000
1990-02-20	332.720001	332.720001	326.26001	327.98999	327.98999	147300000
1990-02-21	327.910004	328.170013	324.470001	327.670013	327.670013	159240000
1990-02-22	327.670013	330.980011	325.700012	325.700012	325.700012	184320000
1990-02-23	325.700012	326.149994	322.100006	324.149994	324.149994	148490000
1990-02-26	324.160004	328.670013	323.980011	328.670013	328.670013	148900000
1990-02-27	328.679993	331.940002	328.470001	330.26001	330.26001	152590000
1990-02-28	330.26001	333.480011	330.160004	331.890015	331.890015	184400000
1990-03-01	331.890015	334.399994	331.079987	332.73999	332.73999	157930000
1990-03-02	332.73999	335.540009	332.720001	335.540009	335.540009	164330000
1990-03-05	335.540009	336.380005	333.48999	333.73999	333.73999	140110000
1990-03-06	333.73999	337.929993	333.570007	337.929993	337.929993	143640000
1990-03-07	337.929993	338.839996	336.329987	336.950012	336.950012	163580000
1990-03-08	336.950012	340.660004	336.950012	340.269989	340.269989	170900000
1990-03-09	340.119995	340.269989	336.839996	337.929993	337.929993	150410000
1990-03-12	337.929993	339.079987	336.140015	338.670013	338.670013	114790000
1990-03-13	338.670013	338.670013	335.359985	336	336	145440000
1990-03-14	336	337.630005	334.929993	336.869995	336.869995	145060000
1990-03-15	336.869995	338.910004	336.869995	338.070007	338.070007	144410000
1990-03-16	338.070007	341.910004	338.070007	341.910004	341.910004	222520000
1990-03-19	341.910004	343.76001	339.119995	343.529999	343.529999	142300000
1990-03-20	343.529999	344.48999	340.869995	341.570007	341.570007	177320000
1990-03-21	341.570007	342.339996	339.559998	339.73999	339.73999	130990000
1990-03-22	339.73999	339.769989	333.619995	335.690002	335.690002	175930000
1990-03-23	335.690002	337.579987	335.690002	337.220001	337.220001	132070000
1990-03-26	337.220001	339.73999	337.220001	337.630005	337.630005	116110000
1990-03-27	337.630005	341.5	337.029999	341.5	341.5	131610000
1990-03-28	341.5	342.579987	340.600006	342	342	142300000
1990-03-29	342	342.070007	339.769989	340.790009	340.790009	132190000
1990-03-30	340.790009	341.410004	338.209991	339.940002	339.940002	139340000
1990-04-02	339.940002	339.940002	336.329987	338.700012	338.700012	124360000
1990-04-03	338.700012	343.76001	338.700012	343.640015	343.640015	154310000
1990-04-04	343.640015	344.119995	340.399994	341.089996	341.089996	159530000
1990-04-05	341.089996	342.850006	340.630005	340.730011	340.730011	144170000
1990-04-06	340.730011	341.730011	338.940002	340.079987	340.079987	137490000
1990-04-09	340.079987	341.829987	339.880005	341.369995	341.369995	114970000
1990-04-10	341.369995	342.410004	340.619995	342.070007	342.070007	136020000
1990-04-11	342.070007	343	341.26001	341.920013	341.920013	141080000
1990-04-12	341.920013	344.790009	341.910004	344.339996	344.339996	142470000
1990-04-16	344.339996	347.299988	344.100006	344.73999	344.73999	142810000
1990-04-17	344.73999	345.190002	342.059998	344.679993	344.679993	127990000
1990-04-18	344.679993	345.329987	340.109985	340.720001	340.720001	147130000
1990-04-19	340.720001	340.720001	337.589996	338.089996	338.089996	152930000
1990-04-20	338.089996	338.519989	333.410004	335.119995	335.119995	174260000
1990-04-23	335.119995	335.119995	330.089996	331.049988	331.049988	136150000
1990-04-24	331.049988	332.970001	329.709991	330.359985	330.359985	137360000
1990-04-25	330.359985	332.73999	330.359985	332.029999	332.029999	133480000
1990-04-26	332.029999	333.76001	330.670013	332.920013	332.920013	141330000
1990-04-27	332.920013	333.570007	328.709991	329.109985	329.109985	130630000
1990-04-30	329.109985	331.309998	327.76001	330.799988	330.799988	122750000
1990-05-01	330.799988	332.829987	330.799988	332.25	332.25	149020000
1990-05-02	332.25	334.480011	332.149994	334.480011	334.480011	141610000
1990-05-03	334.480011	337.019989	334.470001	335.570007	335.570007	145560000
1990-05-04	335.579987	338.459991	335.170013	338.390015	338.390015	140550000
1990-05-07	338.390015	341.070007	338.109985	340.529999	340.529999	132760000
1990-05-08	340.529999	342.029999	340.170013	342.01001	342.01001	144230000
1990-05-09	342.01001	343.079987	340.899994	342.859985	342.859985	152220000
1990-05-10	342.869995	344.980011	342.769989	343.820007	343.820007	158460000
1990-05-11	343.820007	352.309998	343.820007	352	352	234040000
1990-05-14	352	358.410004	351.950012	354.75	354.75	225410000
1990-05-15	354.75	355.089996	352.839996	354.279999	354.279999	165730000
1990-05-16	354.269989	354.679993	351.950012	354	354	159810000
1990-05-17	354	356.920013	354	354.470001	354.470001	164770000
1990-05-18	354.470001	354.640015	352.519989	354.640015	354.640015	162520000
1990-05-21	354.640015	359.070007	353.779999	358	358	166280000
1990-05-22	358	360.5	356.089996	358.429993	358.429993	203350000
1990-05-23	358.429993	359.290009	356.98999	359.290009	359.290009	172330000
1990-05-24	359.290009	359.559998	357.869995	358.410004	358.410004	155140000
1990-05-25	358.410004	358.410004	354.320007	354.579987	354.579987	120250000
1990-05-29	354.579987	360.649994	354.549988	360.649994	360.649994	137410000
1990-05-30	360.649994	362.26001	360	360.859985	360.859985	199540000
1990-05-31	360.859985	361.839996	360.230011	361.230011	361.230011	165690000
1990-06-01	361.26001	363.519989	361.209991	363.160004	363.160004	187860000
1990-06-04	363.160004	367.850006	362.429993	367.399994	367.399994	175520000
1990-06-05	367.399994	368.779999	365.48999	366.640015	366.640015	199720000
1990-06-06	366.640015	366.640015	364.420013	364.959991	364.959991	164030000
1990-06-07	365.920013	365.920013	361.600006	363.149994	363.149994	160360000
1990-06-08	363.149994	363.48999	357.679993	358.709991	358.709991	142600000
1990-06-11	358.709991	361.630005	357.700012	361.630005	361.630005	119550000
1990-06-12	361.630005	367.269989	361.149994	366.25	366.25	157100000
1990-06-13	366.25	367.089996	364.51001	364.899994	364.899994	158910000
1990-06-14	364.899994	364.899994	361.640015	362.899994	362.899994	135770000
1990-06-15	362.890015	363.140015	360.709991	362.910004	362.910004	205130000
1990-06-18	362.910004	362.910004	356.880005	356.880005	356.880005	133470000
1990-06-19	356.880005	358.899994	356.179993	358.470001	358.470001	134930000
1990-06-20	358.470001	359.910004	357	359.100006	359.100006	137420000
1990-06-21	359.100006	360.880005	357.630005	360.470001	360.470001	138570000
1990-06-22	360.519989	363.200012	355.309998	355.429993	355.429993	172570000
1990-06-25	355.420013	356.410004	351.910004	352.309998	352.309998	133100000
1990-06-26	352.320007	356.089996	351.850006	352.059998	352.059998	141420000
1990-06-27	352.059998	355.890015	351.230011	355.140015	355.140015	146620000
1990-06-28	355.160004	357.630005	355.160004	357.630005	357.630005	136120000
1990-06-29	357.640015	359.089996	357.299988	358.019989	358.019989	145510000
1990-07-02	358.019989	359.579987	357.540009	359.540009	359.540009	130200000
1990-07-03	359.540009	360.730011	359.440002	360.160004	360.160004	130050000
1990-07-05	360.160004	360.160004	354.859985	355.679993	355.679993	128320000
1990-07-06	355.690002	359.019989	354.640015	358.420013	358.420013	111730000
1990-07-09	358.420013	360.049988	358.109985	359.519989	359.519989	119390000
1990-07-10	359.519989	359.73999	356.410004	356.48999	356.48999	147630000
1990-07-11	356.48999	361.230011	356.48999	361.230011	361.230011	162220000
1990-07-12	361.230011	365.459991	360.570007	365.440002	365.440002	213180000
1990-07-13	365.450012	369.679993	365.450012	367.309998	367.309998	215600000
1990-07-16	367.309998	369.779999	367.309998	368.950012	368.950012	149430000
1990-07-17	368.950012	369.399994	364.98999	367.519989	367.519989	176790000
1990-07-18	367.519989	367.519989	362.950012	364.220001	364.220001	168760000
1990-07-19	364.220001	365.320007	361.290009	365.320007	365.320007	161990000
1990-07-20	365.320007	366.640015	361.579987	361.609985	361.609985	177810000
1990-07-23	361.609985	361.609985	350.089996	355.309998	355.309998	209030000
1990-07-24	355.309998	356.089996	351.459991	355.790009	355.790009	181920000
1990-07-25	355.790009	357.519989	354.799988	357.089996	357.089996	163530000
1990-07-26	357.089996	357.470001	353.950012	355.910004	355.910004	155040000
1990-07-27	355.899994	355.940002	352.140015	353.440002	353.440002	149070000
1990-07-30	353.440002	355.549988	351.149994	355.549988	355.549988	146470000
1990-07-31	355.549988	357.540009	353.910004	356.149994	356.149994	175380000
1990-08-01	356.149994	357.350006	353.820007	355.519989	355.519989	178260000
1990-08-02	355.519989	355.519989	349.730011	351.480011	351.480011	253090000
1990-08-03	351.480011	351.480011	338.200012	344.859985	344.859985	295880000
1990-08-06	344.859985	344.859985	333.269989	334.429993	334.429993	240400000
1990-08-07	334.429993	338.630005	332.220001	334.829987	334.829987	231580000
1990-08-08	334.829987	339.209991	334.829987	338.350006	338.350006	190400000
1990-08-09	338.350006	340.559998	337.559998	339.940002	339.940002	155810000
1990-08-10	339.899994	339.899994	334.220001	335.519989	335.519989	145340000
1990-08-13	335.390015	338.880005	332.019989	338.839996	338.839996	122820000
1990-08-14	338.839996	340.959991	337.190002	339.390015	339.390015	130320000
1990-08-15	339.390015	341.920013	339.380005	340.059998	340.059998	136710000
1990-08-16	340.059998	340.059998	332.390015	332.390015	332.390015	138850000
1990-08-17	332.359985	332.359985	324.630005	327.829987	327.829987	212560000
1990-08-20	327.829987	329.899994	327.070007	328.51001	328.51001	129630000
1990-08-21	328.51001	328.51001	318.779999	321.859985	321.859985	194630000
1990-08-22	321.859985	324.149994	316.549988	316.549988	316.549988	175550000
1990-08-23	316.549988	316.549988	306.559998	307.059998	307.059998	250440000
1990-08-24	307.059998	311.649994	306.179993	311.51001	311.51001	199040000
1990-08-27	311.549988	323.109985	311.549988	321.440002	321.440002	160150000
1990-08-28	321.440002	322.200012	320.25	321.339996	321.339996	127660000
1990-08-29	321.339996	325.829987	320.869995	324.190002	324.190002	134240000
1990-08-30	324.190002	324.570007	317.820007	318.709991	318.709991	120890000
1990-08-31	318.709991	322.570007	316.589996	322.559998	322.559998	96480000
1990-09-04	322.559998	323.089996	319.109985	323.089996	323.089996	92940000
1990-09-05	323.089996	324.519989	320.98999	324.390015	324.390015	120610000
1990-09-06	324.390015	324.390015	319.369995	320.459991	320.459991	125620000
1990-09-07	320.459991	324.179993	319.709991	323.399994	323.399994	123800000
1990-09-10	323.420013	326.529999	320.309998	321.630005	321.630005	119730000
1990-09-11	321.630005	322.179993	319.600006	321.040009	321.040009	113220000
1990-09-12	321.040009	322.549988	319.600006	322.540009	322.540009	129890000
1990-09-13	322.51001	322.51001	318.019989	318.649994	318.649994	123390000
1990-09-14	318.649994	318.649994	314.76001	316.829987	316.829987	133390000
1990-09-17	316.829987	318.049988	315.209991	317.769989	317.769989	110600000
1990-09-18	317.769989	318.850006	314.269989	318.600006	318.600006	141130000
1990-09-19	318.600006	319.350006	316.25	316.600006	316.600006	147530000
1990-09-20	316.600006	316.600006	310.549988	311.480011	311.480011	145100000
1990-09-21	311.529999	312.170013	307.980011	311.320007	311.320007	201050000
1990-09-24	311.299988	311.299988	303.579987	304.589996	304.589996	164070000
1990-09-25	305.459991	308.269989	304.230011	308.26001	308.26001	155940000
1990-09-26	308.26001	308.279999	303.049988	305.059998	305.059998	155570000
1990-09-27	305.059998	307.470001	299.100006	300.970001	300.970001	182690000
1990-09-28	300.970001	306.049988	295.980011	306.049988	306.049988	201010000
1990-10-01	306.100006	314.940002	306.100006	314.940002	314.940002	202210000
1990-10-02	314.940002	319.690002	314.940002	315.209991	315.209991	188360000
1990-10-03	315.209991	316.26001	310.700012	311.399994	311.399994	135490000
1990-10-04	311.399994	313.399994	308.589996	312.690002	312.690002	145410000
1990-10-05	312.690002	314.790009	305.76001	311.5	311.5	153380000
1990-10-08	311.5	315.029999	311.5	313.480011	313.480011	99470000
1990-10-09	313.459991	313.459991	305.089996	305.100006	305.100006	145610000
1990-10-10	305.089996	306.429993	299.209991	300.390015	300.390015	169190000
1990-10-11	300.390015	301.450012	294.51001	295.459991	295.459991	180060000
1990-10-12	295.450012	301.679993	295.220001	300.029999	300.029999	187940000
1990-10-15	300.029999	304.790009	296.410004	303.230011	303.230011	164980000
1990-10-16	303.230011	304.339996	298.119995	298.920013	298.920013	149570000
1990-10-17	298.920013	301.5	297.790009	298.76001	298.76001	161260000
1990-10-18	298.75	305.73999	298.75	305.73999	305.73999	204110000
1990-10-19	305.73999	312.480011	305.73999	312.480011	312.480011	221480000
1990-10-22	312.480011	315.829987	310.470001	314.76001	314.76001	152650000
1990-10-23	314.76001	315.059998	312.059998	312.359985	312.359985	146300000
1990-10-24	312.359985	313.51001	310.73999	312.600006	312.600006	149290000
1990-10-25	312.600006	313.709991	309.700012	310.170013	310.170013	141460000
1990-10-26	310.170013	310.170013	304.709991	304.709991	304.709991	130190000
1990-10-29	304.73999	307.410004	300.690002	301.880005	301.880005	133980000
1990-10-30	301.880005	304.359985	299.440002	304.059998	304.059998	153450000
1990-10-31	304.059998	305.700012	302.329987	304	304	156060000
1990-11-01	303.98999	307.269989	301.609985	307.019989	307.019989	159270000
1990-11-02	307.019989	311.940002	306.880005	311.850006	311.850006	168700000
1990-11-05	311.850006	314.609985	311.410004	314.589996	314.589996	147510000
1990-11-06	314.589996	314.76001	311.429993	311.619995	311.619995	142660000
1990-11-07	311.619995	311.619995	305.790009	306.01001	306.01001	149130000
1990-11-08	306.01001	309.769989	305.029999	307.609985	307.609985	155570000
1990-11-09	307.609985	313.779999	307.609985	313.73999	313.73999	145160000
1990-11-12	313.73999	319.769989	313.730011	319.480011	319.480011	161390000
1990-11-13	319.480011	319.480011	317.26001	317.670013	317.670013	160240000
1990-11-14	317.660004	321.700012	317.230011	320.399994	320.399994	179310000
1990-11-15	320.399994	320.399994	316.130005	317.019989	317.019989	151370000
1990-11-16	317.019989	318.799988	314.98999	317.119995	317.119995	165440000
1990-11-19	317.149994	319.390015	317.149994	319.339996	319.339996	140950000
1990-11-20	319.339996	319.339996	315.309998	315.309998	315.309998	161170000
1990-11-21	315.309998	316.149994	312.420013	316.029999	316.029999	140660000
1990-11-23	316.029999	317.299988	315.059998	315.100006	315.100006	63350000
1990-11-26	315.079987	316.51001	311.480011	316.51001	316.51001	131540000
1990-11-27	316.51001	318.690002	315.799988	318.100006	318.100006	147590000
1990-11-28	318.109985	319.959991	317.619995	317.950012	317.950012	145490000
1990-11-29	317.950012	317.950012	315.029999	316.420013	316.420013	140920000
1990-11-30	316.420013	323.019989	315.420013	322.220001	322.220001	192350000
1990-12-03	322.230011	324.899994	322.230011	324.100006	324.100006	177000000
1990-12-04	324.109985	326.769989	321.970001	326.350006	326.350006	185820000
1990-12-05	326.359985	329.920013	325.660004	329.920013	329.920013	205820000
1990-12-06	329.940002	333.980011	328.369995	329.070007	329.070007	256380000
1990-12-07	329.089996	329.390015	326.390015	327.75	327.75	164950000
1990-12-10	327.75	328.970001	326.149994	328.890015	328.890015	138650000
1990-12-11	328.880005	328.880005	325.649994	326.440002	326.440002	145330000
1990-12-12	326.440002	330.359985	326.440002	330.190002	330.190002	182270000
1990-12-13	330.140015	330.579987	328.769989	329.339996	329.339996	162110000
1990-12-14	329.339996	329.339996	325.160004	326.820007	326.820007	151010000
1990-12-17	326.820007	326.820007	324.459991	326.019989	326.019989	118560000
1990-12-18	326.019989	330.429993	325.75	330.049988	330.049988	176460000
1990-12-19	330.040009	330.799988	329.390015	330.200012	330.200012	180380000
1990-12-20	330.200012	330.73999	326.940002	330.119995	330.119995	174700000
1990-12-21	330.119995	332.470001	330.119995	331.75	331.75	233400000
1990-12-24	331.73999	331.73999	329.160004	329.899994	329.899994	57200000
1990-12-26	329.890015	331.690002	329.890015	330.850006	330.850006	78730000
1990-12-27	330.850006	331.040009	328.230011	328.290009	328.290009	102900000
1990-12-28	328.290009	328.720001	327.23999	328.720001	328.720001	111030000
1990-12-31	328.709991	330.230011	327.5	330.220001	330.220001	114130000
1991-01-02	330.200012	330.75	326.450012	326.450012	326.450012	126280000
1991-01-03	326.459991	326.529999	321.899994	321.910004	321.910004	141450000
1991-01-04	321.910004	322.350006	318.869995	321	321	140820000
1991-01-07	320.970001	320.970001	315.440002	315.440002	315.440002	130610000
1991-01-08	315.440002	316.970001	313.790009	314.899994	314.899994	143390000
1991-01-09	314.899994	320.730011	310.929993	311.48999	311.48999	191100000
1991-01-10	311.51001	314.769989	311.51001	314.529999	314.529999	124510000
1991-01-11	314.529999	315.23999	313.589996	315.230011	315.230011	123050000
1991-01-14	315.230011	315.230011	309.350006	312.48999	312.48999	120830000
1991-01-15	312.48999	313.730011	311.839996	313.730011	313.730011	110000000
1991-01-16	313.730011	316.940002	312.940002	316.170013	316.170013	134560000
1991-01-17	316.25	327.970001	316.25	327.970001	327.970001	319080000
1991-01-18	327.929993	332.230011	327.079987	332.230011	332.230011	226770000
1991-01-21	332.230011	332.230011	328.869995	331.059998	331.059998	136290000
1991-01-22	331.059998	331.26001	327.829987	328.309998	328.309998	177060000
1991-01-23	328.299988	331.040009	327.929993	330.209991	330.209991	168620000
1991-01-24	330.209991	335.829987	330.190002	334.779999	334.779999	223150000
1991-01-25	334.779999	336.920013	334.200012	336.070007	336.070007	194350000
1991-01-28	336.059998	337.410004	335.809998	336.029999	336.029999	141270000
1991-01-29	336.029999	336.029999	334.26001	335.839996	335.839996	155740000
1991-01-30	335.799988	340.910004	335.709991	340.910004	340.910004	226790000
1991-01-31	340.920013	343.929993	340.470001	343.929993	343.929993	204520000
1991-02-01	343.910004	344.899994	340.369995	343.049988	343.049988	246670000
1991-02-04	343.049988	348.709991	342.959991	348.339996	348.339996	250750000
1991-02-05	348.339996	351.839996	347.209991	351.26001	351.26001	290570000
1991-02-06	351.26001	358.070007	349.579987	358.070007	358.070007	276940000
1991-02-07	358.070007	363.429993	355.529999	356.519989	356.519989	292190000
1991-02-08	356.519989	359.350006	356.019989	359.350006	359.350006	187830000
1991-02-11	359.359985	368.579987	359.320007	368.579987	368.579987	265350000
1991-02-12	368.579987	370.540009	365.5	365.5	365.5	256160000
1991-02-13	365.5	369.48999	364.640015	369.019989	369.019989	209960000
1991-02-14	369.019989	370.26001	362.769989	364.220001	364.220001	230750000
1991-02-15	364.230011	369.48999	364.230011	369.059998	369.059998	228480000
1991-02-19	369.059998	370.109985	367.049988	369.390015	369.390015	189900000
1991-02-20	369.369995	369.369995	364.380005	365.140015	365.140015	185680000
1991-02-21	365.140015	366.790009	364.5	364.970001	364.970001	180770000
1991-02-22	364.970001	370.959991	364.230011	365.649994	365.649994	218760000
1991-02-25	365.649994	370.190002	365.160004	367.26001	367.26001	193820000
1991-02-26	367.26001	367.26001	362.190002	362.809998	362.809998	164170000
1991-02-27	362.809998	368.380005	362.809998	367.73999	367.73999	211410000
1991-02-28	367.730011	369.910004	365.950012	367.070007	367.070007	223010000
1991-03-01	367.070007	370.470001	363.730011	370.470001	370.470001	221510000
1991-03-04	370.470001	371.98999	369.070007	369.329987	369.329987	199830000
1991-03-05	369.329987	377.890015	369.329987	376.720001	376.720001	253700000
1991-03-06	376.720001	379.660004	375.019989	376.170013	376.170013	262290000
1991-03-07	376.160004	377.48999	375.579987	375.910004	375.910004	197060000
1991-03-08	375.910004	378.690002	374.429993	374.950012	374.950012	206850000
1991-03-11	374.940002	375.100006	372.519989	372.959991	372.959991	161600000
1991-03-12	372.959991	374.350006	369.549988	370.029999	370.029999	176440000
1991-03-13	370.029999	374.649994	370.029999	374.570007	374.570007	176000000
1991-03-14	374.589996	378.279999	371.76001	373.5	373.5	232070000
1991-03-15	373.5	374.579987	370.209991	373.589996	373.589996	237650000
1991-03-18	373.589996	374.089996	369.459991	372.109985	372.109985	163100000
1991-03-19	372.109985	372.109985	366.540009	366.589996	366.589996	177070000
1991-03-20	366.589996	368.850006	365.799988	367.920013	367.920013	196810000
1991-03-21	367.940002	371.01001	366.51001	366.579987	366.579987	199830000
1991-03-22	366.579987	368.220001	365.579987	367.480011	367.480011	160890000
1991-03-25	367.480011	371.309998	367.459991	369.829987	369.829987	153920000
1991-03-26	369.829987	376.299988	369.369995	376.299988	376.299988	198720000
1991-03-27	376.279999	378.480011	374.730011	375.350006	375.350006	201830000
1991-03-28	375.350006	376.600006	374.399994	375.220001	375.220001	150750000
1991-04-01	375.220001	375.220001	370.269989	371.299988	371.299988	144010000
1991-04-02	371.299988	379.5	371.299988	379.5	379.5	189530000
1991-04-03	379.5	381.559998	378.48999	378.940002	378.940002	213720000
1991-04-04	378.940002	381.880005	377.049988	379.769989	379.769989	198120000
1991-04-05	379.779999	381.119995	374.149994	375.359985	375.359985	187410000
1991-04-08	375.350006	378.76001	374.690002	378.660004	378.660004	138580000
1991-04-09	378.649994	379.019989	373.109985	373.559998	373.559998	169940000
1991-04-10	373.570007	374.829987	371.209991	373.149994	373.149994	167940000
1991-04-11	373.149994	379.529999	373.149994	377.630005	377.630005	196570000
1991-04-12	377.649994	381.070007	376.890015	380.399994	380.399994	198610000
1991-04-15	380.399994	382.320007	378.779999	381.190002	381.190002	161800000
1991-04-16	381.190002	387.619995	379.640015	387.619995	387.619995	214480000
1991-04-17	387.619995	391.26001	387.299988	390.450012	390.450012	246930000
1991-04-18	390.450012	390.970001	388.130005	388.459991	388.459991	217410000
1991-04-19	388.459991	388.459991	383.899994	384.200012	384.200012	195520000
1991-04-22	384.190002	384.190002	380.160004	380.950012	380.950012	164410000
1991-04-23	380.950012	383.549988	379.670013	381.76001	381.76001	167840000
1991-04-24	381.76001	383.019989	379.98999	382.76001	382.76001	166800000
1991-04-25	382.890015	382.890015	378.429993	379.25	379.25	166940000
1991-04-26	379.25	380.109985	376.769989	379.019989	379.019989	154550000
1991-04-29	379.01001	380.959991	373.660004	373.660004	373.660004	149860000
1991-04-30	373.660004	377.859985	373.01001	375.339996	375.339996	206230000
1991-05-01	375.350006	380.459991	375.269989	380.290009	380.290009	181900000
1991-05-02	380.290009	382.140015	379.820007	380.519989	380.519989	187090000
1991-05-03	380.519989	381	378.820007	380.799988	380.799988	158150000
1991-05-06	380.779999	380.779999	377.859985	380.079987	380.079987	129110000
1991-05-07	380.079987	380.910004	377.309998	377.320007	377.320007	153290000
1991-05-08	377.329987	379.26001	376.209991	378.51001	378.51001	157240000
1991-05-09	378.51001	383.559998	378.51001	383.25	383.25	180460000
1991-05-10	383.26001	383.910004	375.609985	375.73999	375.73999	172730000
1991-05-13	375.73999	377.019989	374.619995	376.76001	376.76001	129620000
1991-05-14	375.51001	375.529999	370.820007	371.619995	371.619995	207890000
1991-05-15	371.549988	372.470001	365.829987	368.570007	368.570007	193110000
1991-05-16	368.570007	372.51001	368.570007	372.190002	372.190002	154460000
1991-05-17	372.190002	373.01001	369.440002	372.390015	372.390015	174210000
1991-05-20	372.390015	373.649994	371.26001	372.279999	372.279999	109510000
1991-05-21	372.279999	376.660004	372.279999	375.350006	375.350006	176620000
1991-05-22	375.350006	376.5	374.399994	376.190002	376.190002	159310000
1991-05-23	376.190002	378.070007	373.549988	374.959991	374.959991	173080000
1991-05-24	374.970001	378.079987	374.970001	377.48999	377.48999	124640000
1991-05-28	377.48999	382.100006	377.119995	381.940002	381.940002	162350000
1991-05-29	381.940002	383.660004	381.369995	382.790009	382.790009	188450000
1991-05-30	382.790009	388.170013	382.5	386.959991	386.959991	234440000
1991-05-31	386.959991	389.850006	385.01001	389.829987	389.829987	232040000
1991-06-03	389.809998	389.809998	386.970001	388.059998	388.059998	173990000
1991-06-04	388.059998	388.059998	385.140015	387.73999	387.73999	180450000
1991-06-05	387.73999	388.230011	384.450012	385.089996	385.089996	186560000
1991-06-06	385.100006	385.850006	383.130005	383.630005	383.630005	168260000
1991-06-07	383.630005	383.630005	378.76001	379.429993	379.429993	169570000
1991-06-10	379.429993	379.75	377.950012	378.570007	378.570007	127720000
1991-06-11	378.570007	381.630005	378.570007	381.049988	381.049988	161610000
1991-06-12	381.049988	381.049988	374.459991	376.649994	376.649994	166140000
1991-06-13	376.649994	377.899994	376.079987	377.630005	377.630005	145650000
1991-06-14	377.630005	382.299988	377.630005	382.290009	382.290009	167950000
1991-06-17	382.299988	382.309998	380.130005	380.130005	380.130005	134230000
1991-06-18	380.130005	381.829987	377.98999	378.589996	378.589996	155200000
1991-06-19	378.570007	378.570007	374.359985	375.089996	375.089996	156440000
1991-06-20	375.089996	376.290009	373.869995	375.420013	375.420013	163980000
1991-06-21	375.420013	377.75	375.329987	377.75	377.75	193310000
1991-06-24	377.73999	377.73999	370.730011	370.940002	370.940002	137940000
1991-06-25	370.940002	372.619995	369.559998	370.649994	370.649994	155710000
1991-06-26	370.649994	372.730011	368.339996	371.589996	371.589996	187170000
1991-06-27	371.589996	374.399994	371.589996	374.399994	374.399994	163080000
1991-06-28	374.399994	374.399994	367.980011	371.160004	371.160004	163770000
1991-07-01	371.179993	377.920013	371.179993	377.920013	377.920013	167480000
1991-07-02	377.920013	377.929993	376.619995	377.470001	377.470001	157290000
1991-07-03	377.470001	377.470001	372.079987	373.329987	373.329987	140580000
1991-07-05	373.339996	375.51001	372.170013	374.079987	374.079987	69910000
1991-07-08	374.089996	377.940002	370.920013	377.940002	377.940002	138330000
1991-07-09	377.940002	378.579987	375.369995	376.109985	376.109985	151820000
1991-07-10	376.109985	380.350006	375.200012	375.73999	375.73999	178290000
1991-07-11	375.730011	377.679993	375.51001	376.970001	376.970001	157930000
1991-07-12	376.970001	381.410004	375.790009	380.25	380.25	174770000
1991-07-15	380.279999	383	380.23999	382.390015	382.390015	161750000
1991-07-16	382.390015	382.940002	380.799988	381.540009	381.540009	182990000
1991-07-17	381.5	382.859985	381.130005	381.179993	381.179993	195460000
1991-07-18	381.179993	385.369995	381.179993	385.369995	385.369995	200930000
1991-07-19	385.380005	385.829987	383.649994	384.220001	384.220001	190700000
1991-07-22	384.209991	384.549988	381.839996	382.880005	382.880005	149050000
1991-07-23	382.880005	384.859985	379.390015	379.420013	379.420013	160190000
1991-07-24	379.420013	380.459991	378.290009	378.640015	378.640015	158700000
1991-07-25	378.640015	381.130005	378.149994	380.959991	380.959991	145800000
1991-07-26	380.959991	381.76001	379.809998	380.929993	380.929993	127760000
1991-07-29	380.929993	383.149994	380.450012	383.149994	383.149994	136000000
1991-07-30	383.149994	386.920013	383.149994	386.690002	386.690002	169010000
1991-07-31	386.690002	387.809998	386.190002	387.809998	387.809998	166830000
1991-08-01	387.809998	387.950012	386.480011	387.119995	387.119995	170610000
1991-08-02	387.119995	389.559998	386.049988	387.179993	387.179993	162270000
1991-08-05	387.170013	387.170013	384.480011	385.059998	385.059998	128050000
1991-08-06	385.059998	390.799988	384.290009	390.619995	390.619995	174460000
1991-08-07	390.619995	391.589996	389.859985	390.559998	390.559998	172220000
1991-08-08	390.559998	391.799988	388.149994	389.320007	389.320007	163890000
1991-08-09	389.320007	389.890015	387.040009	387.119995	387.119995	143740000
1991-08-12	387.109985	388.170013	385.899994	388.019989	388.019989	145440000
1991-08-13	388.019989	392.119995	388.019989	389.619995	389.619995	212760000
1991-08-14	389.619995	391.850006	389.130005	389.899994	389.899994	124230000
1991-08-15	389.910004	391.920013	389.290009	389.329987	389.329987	174690000
1991-08-16	389.329987	390.410004	383.160004	385.579987	385.579987	189480000
1991-08-19	385.579987	385.579987	374.089996	376.470001	376.470001	230350000
1991-08-20	376.470001	380.350006	376.470001	379.429993	379.429993	184260000
1991-08-21	379.549988	390.589996	379.549988	390.589996	390.589996	232690000
1991-08-22	390.589996	391.980011	390.209991	391.329987	391.329987	173090000
1991-08-23	391.329987	395.339996	390.690002	394.170013	394.170013	188870000
1991-08-26	394.170013	394.390015	392.75	393.850006	393.850006	130570000
1991-08-27	393.850006	393.869995	391.769989	393.059998	393.059998	144670000
1991-08-28	393.059998	396.640015	393.049988	396.640015	396.640015	169890000
1991-08-29	396.649994	396.820007	395.140015	396.470001	396.470001	154150000
1991-08-30	396.470001	396.470001	393.600006	395.429993	395.429993	143440000
1991-09-03	395.429993	397.619995	392.100006	392.149994	392.149994	153600000
1991-09-04	392.149994	392.619995	388.679993	389.970001	389.970001	157520000
1991-09-05	389.970001	390.970001	388.48999	389.140015	389.140015	162380000
1991-09-06	389.140015	390.709991	387.359985	389.100006	389.100006	166560000
1991-09-09	389.109985	389.339996	387.880005	388.570007	388.570007	115100000
1991-09-10	388.570007	388.630005	383.779999	384.559998	384.559998	143390000
1991-09-11	384.559998	385.600006	383.589996	385.089996	385.089996	148000000
1991-09-12	385.089996	387.339996	385.089996	387.339996	387.339996	160420000
1991-09-13	387.160004	387.950012	382.850006	383.589996	383.589996	169630000
1991-09-16	383.589996	385.790009	382.769989	385.779999	385.779999	172560000
1991-09-17	385.779999	387.130005	384.970001	385.5	385.5	168340000
1991-09-18	385.48999	386.940002	384.279999	386.940002	386.940002	141340000
1991-09-19	386.940002	389.420013	386.269989	387.559998	387.559998	211010000
1991-09-20	387.559998	388.820007	386.48999	387.920013	387.920013	254520000
1991-09-23	387.899994	388.549988	385.76001	385.920013	385.920013	145940000
1991-09-24	385.920013	388.130005	384.459991	387.709991	387.709991	170350000
1991-09-25	387.720001	388.25	385.98999	386.880005	386.880005	153910000
1991-09-26	386.869995	388.390015	385.299988	386.48999	386.48999	158980000
1991-09-27	386.48999	389.089996	384.869995	385.899994	385.899994	160660000
1991-09-30	385.910004	388.290009	384.320007	387.859985	387.859985	146780000
1991-10-01	387.859985	389.559998	387.859985	389.200012	389.200012	163570000
1991-10-02	389.200012	390.029999	387.619995	388.26001	388.26001	166380000
1991-10-03	388.230011	388.230011	384.470001	384.470001	384.470001	174360000
1991-10-04	384.470001	385.190002	381.23999	381.25	381.25	164000000
1991-10-07	381.220001	381.269989	379.070007	379.5	379.5	148430000
1991-10-08	379.5	381.230011	379.179993	380.670013	380.670013	177120000
1991-10-09	380.570007	380.570007	376.350006	376.799988	376.799988	186710000
1991-10-10	376.799988	380.549988	376.109985	380.549988	380.549988	164240000
1991-10-11	380.549988	381.459991	379.899994	381.450012	381.450012	148850000
1991-10-14	381.450012	386.470001	381.450012	386.470001	386.470001	130120000
1991-10-15	386.470001	391.5	385.950012	391.01001	391.01001	213540000
1991-10-16	391.01001	393.290009	390.140015	392.799988	392.799988	225380000
1991-10-17	392.790009	393.809998	390.320007	391.920013	391.920013	206030000
1991-10-18	391.920013	392.799988	391.769989	392.5	392.5	204090000
1991-10-21	392.48999	392.48999	388.959991	390.019989	390.019989	154140000
1991-10-22	390.019989	391.200012	387.399994	387.829987	387.829987	194160000
1991-10-23	387.829987	389.079987	386.519989	387.940002	387.940002	185390000
1991-10-24	387.940002	388.320007	383.450012	385.070007	385.070007	179040000
1991-10-25	385.070007	386.130005	382.970001	384.200012	384.200012	167310000
1991-10-28	384.200012	389.519989	384.200012	389.519989	389.519989	161630000
1991-10-29	389.519989	391.700012	386.880005	391.480011	391.480011	192810000
1991-10-30	391.480011	393.109985	390.779999	392.959991	392.959991	195400000
1991-10-31	392.959991	392.959991	391.579987	392.450012	392.450012	179680000
1991-11-01	392.459991	395.100006	389.670013	391.320007	391.320007	205780000
1991-11-04	391.290009	391.290009	388.089996	390.279999	390.279999	155660000
1991-11-05	390.279999	392.170013	388.190002	388.709991	388.709991	172090000
1991-11-06	388.709991	389.970001	387.579987	389.970001	389.970001	167440000
1991-11-07	389.970001	393.720001	389.970001	393.720001	393.720001	205480000
1991-11-08	393.720001	396.429993	392.420013	392.890015	392.890015	183260000
1991-11-11	392.899994	393.570007	392.320007	393.119995	393.119995	128920000
1991-11-12	393.119995	397.130005	393.119995	396.73999	396.73999	198610000
1991-11-13	396.73999	397.420013	394.01001	397.410004	397.410004	184480000
1991-11-14	397.410004	398.220001	395.850006	397.149994	397.149994	200030000
1991-11-15	397.149994	397.160004	382.619995	382.619995	382.619995	239690000
1991-11-18	382.619995	385.399994	379.700012	385.23999	385.23999	241940000
1991-11-19	385.23999	385.23999	374.899994	379.420013	379.420013	243880000
1991-11-20	379.420013	381.51001	377.839996	378.529999	378.529999	192760000
1991-11-21	378.529999	381.119995	377.410004	380.059998	380.059998	195130000
1991-11-22	380.049988	380.049988	374.519989	376.140015	376.140015	188240000
1991-11-25	376.140015	377.070007	374	375.339996	375.339996	175870000
1991-11-26	375.339996	378.290009	371.630005	377.959991	377.959991	213810000
1991-11-27	377.959991	378.109985	375.980011	376.549988	376.549988	167720000
1991-11-29	376.549988	376.549988	374.649994	375.220001	375.220001	76830000
1991-12-02	375.109985	381.399994	371.359985	381.399994	381.399994	188410000
1991-12-03	381.399994	381.480011	379.920013	380.959991	380.959991	187230000
1991-12-04	380.959991	381.51001	378.070007	380.070007	380.070007	187960000
1991-12-05	380.070007	380.070007	376.579987	377.390015	377.390015	166350000
1991-12-06	377.390015	382.390015	375.410004	379.100006	379.100006	199160000
1991-12-09	379.089996	381.420013	377.670013	378.26001	378.26001	174760000
1991-12-10	378.26001	379.570007	376.640015	377.899994	377.899994	192920000
1991-12-11	377.899994	379.420013	374.779999	377.700012	377.700012	207430000
1991-12-12	377.700012	381.619995	377.700012	381.549988	381.549988	192950000
1991-12-13	381.549988	385.040009	381.549988	384.470001	384.470001	194470000
1991-12-16	384.480011	385.839996	384.369995	384.459991	384.459991	173080000
1991-12-17	384.459991	385.049988	382.600006	382.73999	382.73999	191310000
1991-12-18	382.73999	383.51001	380.880005	383.480011	383.480011	192410000
1991-12-19	383.459991	383.459991	380.640015	382.519989	382.519989	199330000
1991-12-20	382.519989	388.23999	382.519989	387.040009	387.040009	316140000
1991-12-23	387.049988	397.440002	386.959991	396.820007	396.820007	228900000
1991-12-24	396.820007	401.790009	396.820007	399.329987	399.329987	162640000
1991-12-26	399.329987	404.920013	399.309998	404.839996	404.839996	149230000
1991-12-27	404.839996	406.579987	404.589996	406.459991	406.459991	157950000
1991-12-30	406.48999	415.140015	406.48999	415.140015	415.140015	245600000
1991-12-31	415.140015	418.320007	412.730011	417.089996	417.089996	247080000
1992-01-02	417.029999	417.269989	411.040009	417.26001	417.26001	207570000
1992-01-03	417.269989	419.790009	416.160004	419.339996	419.339996	224270000
1992-01-06	419.309998	419.440002	416.920013	417.959991	417.959991	251210000
1992-01-07	417.959991	417.959991	415.200012	417.399994	417.399994	252780000
1992-01-08	417.359985	420.230011	415.019989	418.100006	418.100006	290750000
1992-01-09	418.089996	420.5	415.850006	417.609985	417.609985	292350000
1992-01-10	417.619995	417.619995	413.309998	415.100006	415.100006	236130000
1992-01-13	415.049988	415.359985	413.540009	414.339996	414.339996	200270000
1992-01-14	414.339996	420.440002	414.320007	420.440002	420.440002	265900000
1992-01-15	420.450012	421.179993	418.790009	420.769989	420.769989	314830000
1992-01-16	420.769989	420.850006	415.369995	418.209991	418.209991	336240000
1992-01-17	418.200012	419.450012	416	418.859985	418.859985	287370000
1992-01-20	418.859985	418.859985	415.799988	416.359985	416.359985	180900000
1992-01-21	416.359985	416.390015	411.320007	412.640015	412.640015	218750000
1992-01-22	412.649994	418.130005	412.48999	418.130005	418.130005	228140000
1992-01-23	418.130005	419.779999	414.359985	414.959991	414.959991	234580000
1992-01-24	414.959991	417.269989	414.290009	415.480011	415.480011	213630000
1992-01-27	415.440002	416.839996	414.480011	414.98999	414.98999	190970000
1992-01-28	414.980011	416.410004	414.540009	414.959991	414.959991	218400000
1992-01-29	414.959991	417.829987	409.170013	410.339996	410.339996	248940000
1992-01-30	410.339996	412.170013	409.26001	411.619995	411.619995	194680000
1992-01-31	411.649994	412.630005	408.640015	408.779999	408.779999	197620000
1992-02-03	408.790009	409.950012	407.450012	409.529999	409.529999	185290000
1992-02-04	409.600006	413.850006	409.279999	413.850006	413.850006	233680000
1992-02-05	413.880005	416.170013	413.179993	413.839996	413.839996	262440000
1992-02-06	413.869995	414.549988	411.929993	413.820007	413.820007	242050000
1992-02-07	413.820007	415.290009	408.040009	411.089996	411.089996	231120000
1992-02-10	411.070007	413.769989	411.070007	413.769989	413.769989	184410000
1992-02-11	413.769989	414.380005	412.23999	413.76001	413.76001	200130000
1992-02-12	413.769989	418.079987	413.359985	417.130005	417.130005	237630000
1992-02-13	417.130005	417.769989	412.070007	413.690002	413.690002	229360000
1992-02-14	413.690002	413.839996	411.200012	412.480011	412.480011	215110000
1992-02-18	412.480011	413.269989	406.339996	407.380005	407.380005	234300000
1992-02-19	407.380005	408.700012	406.540009	408.26001	408.26001	232970000
1992-02-20	408.26001	413.899994	408.26001	413.899994	413.899994	270650000
1992-02-21	413.899994	414.26001	409.720001	411.429993	411.429993	261650000
1992-02-24	411.459991	412.940002	410.339996	412.269989	412.269989	177540000
1992-02-25	412.269989	412.269989	408.019989	410.450012	410.450012	210350000
1992-02-26	410.480011	415.350006	410.480011	415.350006	415.350006	241500000
1992-02-27	415.350006	415.98999	413.470001	413.859985	413.859985	215110000
1992-02-28	413.859985	416.070007	411.799988	412.700012	412.700012	202320000
1992-03-02	412.679993	413.73999	411.519989	412.450012	412.450012	180380000
1992-03-03	412.450012	413.779999	411.880005	412.850006	412.850006	200890000
1992-03-04	412.859985	413.269989	409.329987	409.329987	409.329987	206860000
1992-03-05	409.329987	409.329987	405.420013	406.51001	406.51001	205770000
1992-03-06	406.51001	407.51001	403.649994	404.440002	404.440002	185190000
1992-03-09	404.450012	405.640015	404.25	405.209991	405.209991	160650000
1992-03-10	405.209991	409.160004	405.209991	406.890015	406.890015	203000000
1992-03-11	406.880005	407.019989	402.640015	404.029999	404.029999	186330000
1992-03-12	404.029999	404.720001	401.940002	403.890015	403.890015	180310000
1992-03-13	403.920013	406.690002	403.920013	405.839996	405.839996	177900000
1992-03-16	405.850006	406.399994	403.549988	406.390015	406.390015	155950000
1992-03-17	406.390015	409.720001	406.390015	409.579987	409.579987	187250000
1992-03-18	409.579987	410.839996	408.230011	409.149994	409.149994	191720000
1992-03-19	409.149994	410.570007	409.119995	409.799988	409.799988	197310000
1992-03-20	409.799988	411.299988	408.529999	411.299988	411.299988	246210000
1992-03-23	411.290009	411.290009	408.869995	409.910004	409.910004	157050000
1992-03-24	409.910004	411.429993	407.98999	408.880005	408.880005	191610000
1992-03-25	408.880005	409.869995	407.519989	407.519989	407.519989	192650000
1992-03-26	407.519989	409.440002	406.75	407.859985	407.859985	176720000
1992-03-27	407.859985	407.859985	402.869995	403.5	403.5	166140000
1992-03-30	403.5	404.299988	402.970001	403	403	133990000
1992-03-31	403	405.209991	402.220001	403.690002	403.690002	182360000
1992-04-01	403.670013	404.5	400.75	404.230011	404.230011	186530000
1992-04-02	404.170013	404.630005	399.279999	400.5	400.5	185210000
1992-04-03	400.5	401.589996	398.209991	401.549988	401.549988	188580000
1992-04-06	401.540009	405.929993	401.519989	405.589996	405.589996	179910000
1992-04-07	405.589996	405.75	397.970001	398.059998	398.059998	205210000
1992-04-08	398.049988	398.049988	392.410004	394.5	394.5	249280000
1992-04-09	394.5	401.040009	394.5	400.640015	400.640015	231430000
1992-04-10	400.589996	405.119995	400.589996	404.290009	404.290009	199530000
1992-04-13	404.279999	406.079987	403.899994	406.079987	406.079987	143140000
1992-04-14	406.079987	413.859985	406.079987	412.390015	412.390015	231130000
1992-04-15	412.390015	416.279999	412.390015	416.279999	416.279999	229710000
1992-04-16	416.279999	416.279999	413.399994	416.040009	416.040009	233230000
1992-04-20	416.049988	416.049988	407.929993	410.179993	410.179993	191980000
1992-04-21	410.160004	411.089996	408.200012	410.26001	410.26001	214460000
1992-04-22	410.26001	411.299988	409.230011	409.809998	409.809998	218850000
1992-04-23	409.809998	411.600006	406.859985	411.600006	411.600006	235860000
1992-04-24	411.600006	412.480011	408.73999	409.019989	409.019989	199310000
1992-04-27	409.029999	409.600006	407.640015	408.450012	408.450012	172900000
1992-04-28	408.450012	409.690002	406.329987	409.109985	409.109985	189220000
1992-04-29	409.109985	412.309998	409.109985	412.019989	412.019989	206780000
1992-04-30	412.019989	414.950012	412.019989	414.950012	414.950012	223590000
1992-05-01	414.950012	415.209991	409.869995	412.529999	412.529999	177390000
1992-05-04	412.540009	417.839996	412.540009	416.910004	416.910004	174540000
1992-05-05	416.910004	418.529999	415.769989	416.839996	416.839996	200550000
1992-05-06	416.839996	418.480011	416.399994	416.790009	416.790009	199950000
1992-05-07	416.790009	416.839996	415.380005	415.850006	415.850006	168980000
1992-05-08	415.869995	416.850006	414.410004	416.049988	416.049988	168720000
1992-05-11	416.049988	418.75	416.049988	418.48999	418.48999	155730000
1992-05-12	418.48999	418.679993	414.690002	416.290009	416.290009	192870000
1992-05-13	416.290009	417.040009	415.859985	416.450012	416.450012	175850000
1992-05-14	416.450012	416.519989	411.820007	413.140015	413.140015	189150000
1992-05-15	413.140015	413.140015	409.850006	410.089996	410.089996	192740000
1992-05-18	410.130005	413.339996	410.130005	412.809998	412.809998	151380000
1992-05-19	412.820007	416.51001	412.26001	416.369995	416.369995	187130000
1992-05-20	416.369995	416.829987	415.369995	415.390015	415.390015	198180000
1992-05-21	415.399994	415.410004	411.570007	412.600006	412.600006	184860000
1992-05-22	412.609985	414.820007	412.600006	414.019989	414.019989	146710000
1992-05-26	414.019989	414.019989	410.230011	411.410004	411.410004	197700000
1992-05-27	411.410004	412.679993	411.059998	412.170013	412.170013	182240000
1992-05-28	412.170013	416.769989	411.809998	416.73999	416.73999	195300000
1992-05-29	416.73999	418.359985	415.350006	415.350006	415.350006	204010000
1992-06-01	415.350006	417.299988	412.440002	417.299988	417.299988	180800000
1992-06-02	417.299988	417.299988	413.5	413.5	413.5	202560000
1992-06-03	413.5	416.540009	413.040009	414.589996	414.589996	215770000
1992-06-04	414.600006	414.980011	412.970001	413.26001	413.26001	204450000
1992-06-05	413.26001	413.850006	410.970001	413.480011	413.480011	199050000
1992-06-08	413.480011	413.950012	412.029999	413.359985	413.359985	161240000
1992-06-09	413.399994	413.559998	409.299988	410.059998	410.059998	191170000
1992-06-10	410.059998	410.100006	406.809998	407.25	407.25	210750000
1992-06-11	407.25	409.049988	406.109985	409.049988	409.049988	204780000
1992-06-12	409.079987	411.859985	409.079987	409.76001	409.76001	181860000
1992-06-15	409.76001	411.679993	408.130005	410.290009	410.290009	164080000
1992-06-16	410.290009	411.399994	408.320007	408.320007	408.320007	194400000
1992-06-17	408.329987	408.329987	401.980011	402.26001	402.26001	227760000
1992-06-18	402.26001	402.679993	400.51001	400.959991	400.959991	225600000
1992-06-19	400.959991	404.230011	400.959991	403.670013	403.670013	233460000
1992-06-22	403.640015	403.640015	399.920013	403.399994	403.399994	169370000
1992-06-23	403.399994	405.410004	403.399994	404.040009	404.040009	189190000
1992-06-24	404.049988	404.76001	403.26001	403.839996	403.839996	193870000
1992-06-25	403.829987	405.529999	402.01001	403.119995	403.119995	182960000
1992-06-26	403.119995	403.51001	401.940002	403.450012	403.450012	154430000
1992-06-29	403.470001	408.959991	403.470001	408.940002	408.940002	176750000
1992-06-30	408.940002	409.630005	407.850006	408.140015	408.140015	195530000
1992-07-01	408.200012	412.880005	408.200012	412.880005	412.880005	214250000
1992-07-02	412.880005	415.709991	410.070007	411.769989	411.769989	220200000
1992-07-06	411.769989	413.839996	410.459991	413.839996	413.839996	186920000
1992-07-07	413.829987	415.329987	408.579987	409.160004	409.160004	226050000
1992-07-08	409.149994	410.279999	407.200012	410.279999	410.279999	201030000
1992-07-09	410.279999	414.690002	410.26001	414.230011	414.230011	207980000
1992-07-10	414.230011	415.880005	413.339996	414.619995	414.619995	164770000
1992-07-13	414.619995	415.859985	413.929993	414.869995	414.869995	148870000
1992-07-14	414.859985	417.690002	414.329987	417.679993	417.679993	195570000
1992-07-15	417.679993	417.809998	416.290009	417.100006	417.100006	206560000
1992-07-16	417.040009	417.929993	414.790009	417.540009	417.540009	206900000
1992-07-17	417.540009	417.540009	412.959991	415.619995	415.619995	192120000
1992-07-20	415.619995	415.619995	410.720001	413.75	413.75	165760000
1992-07-21	413.75	414.920013	413.100006	413.76001	413.76001	173760000
1992-07-22	413.73999	413.73999	409.950012	410.929993	410.929993	190160000
1992-07-23	410.929993	412.079987	409.809998	412.079987	412.079987	175490000
1992-07-24	412.070007	412.070007	409.929993	411.600006	411.600006	163890000
1992-07-27	411.600006	412.670013	411.269989	411.540009	411.540009	164700000
1992-07-28	411.549988	417.549988	411.549988	417.519989	417.519989	218060000
1992-07-29	417.519989	423.019989	417.519989	422.230011	422.230011	275850000
1992-07-30	422.200012	423.940002	421.570007	423.920013	423.920013	193410000
1992-07-31	423.920013	424.799988	422.459991	424.209991	424.209991	172920000
1992-08-03	424.190002	425.089996	422.839996	425.089996	425.089996	164460000
1992-08-04	425.089996	425.140015	423.100006	424.359985	424.359985	166760000
1992-08-05	424.350006	424.350006	421.920013	422.190002	422.190002	172450000
1992-08-06	422.190002	422.359985	420.26001	420.589996	420.589996	181440000
1992-08-07	420.589996	423.450012	418.51001	418.880005	418.880005	190640000
1992-08-10	418.869995	419.420013	417.040009	419.420013	419.420013	142480000
1992-08-11	419.450012	419.720001	416.529999	418.899994	418.899994	173940000
1992-08-12	418.890015	419.75	416.429993	417.779999	417.779999	176560000
1992-08-13	417.779999	419.880005	416.399994	417.730011	417.730011	185750000
1992-08-14	417.73999	420.399994	417.73999	419.910004	419.910004	166820000
1992-08-17	419.890015	421.890015	419.440002	420.73999	420.73999	152830000
1992-08-18	420.73999	421.399994	419.779999	421.339996	421.339996	171750000
1992-08-19	421.339996	421.619995	418.190002	418.190002	418.190002	187070000
1992-08-20	418.190002	418.850006	416.929993	418.26001	418.26001	183420000
1992-08-21	418.269989	420.350006	413.579987	414.850006	414.850006	204800000
1992-08-24	414.799988	414.799988	410.070007	410.720001	410.720001	165690000
1992-08-25	410.730011	411.640015	408.299988	411.609985	411.609985	202760000
1992-08-26	411.649994	413.609985	410.529999	413.51001	413.51001	171860000
1992-08-27	413.51001	415.829987	413.51001	413.529999	413.529999	178600000
1992-08-28	413.540009	414.950012	413.380005	414.839996	414.839996	152260000
1992-08-31	414.869995	415.290009	413.76001	414.029999	414.029999	161480000
1992-09-01	414.029999	416.070007	413.350006	416.070007	416.070007	172680000
1992-09-02	416.070007	418.279999	415.309998	417.980011	417.980011	187480000
1992-09-03	417.980011	420.309998	417.48999	417.980011	417.980011	212500000
1992-09-04	417.980011	418.619995	416.76001	417.079987	417.079987	124380000
1992-09-08	417.079987	417.179993	414.299988	414.440002	414.440002	161440000
1992-09-09	414.440002	416.440002	414.440002	416.359985	416.359985	178800000
1992-09-10	416.339996	420.519989	416.339996	419.950012	419.950012	221990000
1992-09-11	419.950012	420.579987	419.130005	419.579987	419.579987	180560000
1992-09-14	419.649994	425.269989	419.649994	425.269989	425.269989	250940000
1992-09-15	425.220001	425.220001	419.540009	419.769989	419.769989	211860000
1992-09-16	419.709991	422.440002	417.769989	419.920013	419.920013	231450000
1992-09-17	419.920013	421.429993	419.619995	419.929993	419.929993	188270000
1992-09-18	419.920013	422.929993	419.920013	422.929993	422.929993	237440000
1992-09-21	422.899994	422.899994	421.179993	422.140015	422.140015	153940000
1992-09-22	422.140015	422.140015	417.130005	417.140015	417.140015	188810000
1992-09-23	417.140015	417.880005	416	417.440002	417.440002	205700000
1992-09-24	417.459991	419.01001	417.459991	418.470001	418.470001	187960000
1992-09-25	418.470001	418.630005	412.709991	414.350006	414.350006	213670000
1992-09-28	414.350006	416.619995	413	416.619995	416.619995	158760000
1992-09-29	416.619995	417.380005	415.339996	416.799988	416.799988	170750000
1992-09-30	416.790009	418.579987	416.670013	417.799988	417.799988	184470000
1992-10-01	417.799988	418.670013	415.459991	416.290009	416.290009	204780000
1992-10-02	416.290009	416.350006	410.450012	410.470001	410.470001	188030000
1992-10-05	410.470001	410.470001	396.799988	407.570007	407.570007	286550000
1992-10-06	407.570007	408.559998	404.839996	407.179993	407.179993	203500000
1992-10-07	407.170013	408.600006	403.910004	404.25	404.25	184380000
1992-10-08	404.290009	408.040009	404.290009	407.75	407.75	205000000
1992-10-09	407.75	407.75	402.420013	402.660004	402.660004	178940000
1992-10-12	402.660004	407.440002	402.660004	407.440002	407.440002	126670000
1992-10-13	407.440002	410.640015	406.829987	409.299988	409.299988	186650000
1992-10-14	409.299988	411.519989	407.859985	409.369995	409.369995	175900000
1992-10-15	409.339996	411.029999	407.920013	409.600006	409.600006	213590000
1992-10-16	409.600006	411.730011	407.429993	411.730011	411.730011	235920000
1992-10-19	411.730011	414.980011	410.660004	414.980011	414.980011	222150000
1992-10-20	414.980011	417.980011	414.48999	415.480011	415.480011	258210000
1992-10-21	415.529999	416.149994	414.540009	415.670013	415.670013	219100000
1992-10-22	415.670013	416.809998	413.100006	414.899994	414.899994	216400000
1992-10-23	414.899994	416.230011	413.679993	414.100006	414.100006	199060000
1992-10-26	414.089996	418.170013	413.709991	418.160004	418.160004	188060000
1992-10-27	418.179993	419.200012	416.970001	418.48999	418.48999	201730000
1992-10-28	418.48999	420.130005	417.559998	420.130005	420.130005	203910000
1992-10-29	420.149994	421.160004	419.829987	420.859985	420.859985	206550000
1992-10-30	420.859985	421.130005	418.540009	418.679993	418.679993	201930000
1992-11-02	418.660004	422.75	418.119995	422.75	422.75	203280000
1992-11-03	422.75	422.809998	418.589996	419.920013	419.920013	208140000
1992-11-04	419.910004	421.070007	416.609985	417.109985	417.109985	194400000
1992-11-05	417.079987	418.399994	415.579987	418.339996	418.339996	219730000
1992-11-06	418.350006	418.350006	417.01001	417.579987	417.579987	205310000
1992-11-09	417.579987	420.130005	416.790009	418.589996	418.589996	197560000
1992-11-10	418.589996	419.709991	417.980011	418.619995	418.619995	223180000
1992-11-11	418.619995	422.329987	418.399994	422.200012	422.200012	243750000
1992-11-12	422.200012	423.100006	421.700012	422.869995	422.869995	226010000
1992-11-13	422.890015	422.910004	421.040009	422.429993	422.429993	192950000
1992-11-16	422.440002	422.440002	420.350006	420.679993	420.679993	173600000
1992-11-17	420.630005	420.970001	418.309998	419.269989	419.269989	187660000
1992-11-18	419.269989	423.48999	419.23999	422.850006	422.850006	219080000
1992-11-19	422.859985	423.609985	422.5	423.609985	423.609985	218720000
1992-11-20	423.609985	426.980011	423.609985	426.649994	426.649994	257460000
1992-11-23	426.649994	426.649994	424.950012	425.119995	425.119995	192530000
1992-11-24	425.140015	429.309998	424.829987	427.589996	427.589996	241540000
1992-11-25	427.589996	429.410004	427.579987	429.190002	429.190002	207700000
1992-11-27	429.190002	431.929993	429.170013	430.160004	430.160004	106020000
1992-11-30	430.190002	431.529999	429.359985	431.350006	431.350006	230150000
1992-12-01	431.350006	431.470001	429.200012	430.779999	430.779999	259050000
1992-12-02	430.779999	430.869995	428.609985	429.890015	429.890015	247010000
1992-12-03	429.980011	430.98999	428.799988	429.910004	429.910004	238050000
1992-12-04	429.929993	432.890015	429.73999	432.059998	432.059998	234960000
1992-12-07	432.059998	435.309998	432.059998	435.309998	435.309998	217700000
1992-12-08	435.309998	436.98999	434.679993	436.98999	436.98999	234330000
1992-12-09	436.98999	436.98999	433.980011	435.649994	435.649994	230060000
1992-12-10	435.660004	435.660004	432.649994	434.640015	434.640015	240640000
1992-12-11	434.640015	434.640015	433.339996	433.730011	433.730011	164510000
1992-12-14	433.730011	435.26001	432.829987	432.839996	432.839996	187040000
1992-12-15	432.820007	433.660004	431.920013	432.570007	432.570007	227770000
1992-12-16	432.579987	434.220001	430.880005	431.519989	431.519989	242130000
1992-12-17	431.519989	435.440002	431.459991	435.429993	435.429993	251640000
1992-12-18	435.459991	441.290009	435.459991	441.279999	441.279999	389300000
1992-12-21	441.26001	441.26001	439.649994	440.700012	440.700012	224680000
1992-12-22	440.700012	441.640015	438.25	440.309998	440.309998	250430000
1992-12-23	440.290009	441.109985	439.029999	439.029999	439.029999	234140000
1992-12-24	439.029999	439.809998	439.029999	439.769989	439.769989	95240000
1992-12-28	439.769989	439.769989	437.26001	439.149994	439.149994	143970000
1992-12-29	439.149994	442.649994	437.600006	437.980011	437.980011	213660000
1992-12-30	437.980011	439.369995	437.119995	438.820007	438.820007	183930000
1992-12-31	438.820007	439.589996	435.709991	435.709991	435.709991	165910000
1993-01-04	435.700012	437.320007	434.480011	435.380005	435.380005	201210000
1993-01-05	435.380005	435.399994	433.549988	434.339996	434.339996	240350000
1993-01-06	434.339996	435.170013	432.519989	434.519989	434.519989	295240000
1993-01-07	434.519989	435.459991	429.76001	430.730011	430.730011	304850000
1993-01-08	430.730011	430.730011	426.880005	429.049988	429.049988	263470000
1993-01-11	429.040009	431.040009	429.01001	430.950012	430.950012	217150000
1993-01-12	430.950012	431.390015	428.190002	431.040009	431.040009	239410000
1993-01-13	431.029999	433.440002	429.98999	433.029999	433.029999	245360000
1993-01-14	433.079987	435.959991	433.079987	435.940002	435.940002	281040000
1993-01-15	435.869995	439.48999	435.839996	437.149994	437.149994	309720000
1993-01-18	437.130005	437.130005	435.920013	436.839996	436.839996	196030000
1993-01-19	436.839996	437.700012	434.589996	435.130005	435.130005	283240000
1993-01-20	435.140015	436.230011	433.369995	433.369995	433.369995	268790000
1993-01-21	433.369995	435.75	432.480011	435.48999	435.48999	257620000
1993-01-22	435.48999	437.809998	435.48999	436.109985	436.109985	293320000
1993-01-25	436.109985	440.529999	436.109985	440.01001	440.01001	288740000
1993-01-26	440.049988	442.660004	439.540009	439.950012	439.950012	314110000
1993-01-27	439.950012	440.040009	436.820007	438.109985	438.109985	277020000
1993-01-28	438.130005	439.140015	437.299988	438.660004	438.660004	256980000
1993-01-29	438.670013	438.929993	436.910004	438.779999	438.779999	247200000
1993-02-01	438.779999	442.519989	438.779999	442.519989	442.519989	238570000
1993-02-02	442.519989	442.869995	440.76001	442.549988	442.549988	271560000
1993-02-03	442.559998	447.350006	442.559998	447.200012	447.200012	345410000
1993-02-04	447.200012	449.859985	447.200012	449.559998	449.559998	351140000
1993-02-05	449.559998	449.559998	446.950012	448.929993	448.929993	324710000
1993-02-08	448.940002	450.040009	447.700012	447.850006	447.850006	243400000
1993-02-09	448.040009	448.040009	444.519989	445.329987	445.329987	240410000
1993-02-10	445.329987	446.369995	444.23999	446.230011	446.230011	251910000
1993-02-11	446.209991	449.359985	446.209991	447.660004	447.660004	257190000
1993-02-12	447.660004	447.700012	444.579987	444.579987	444.579987	216810000
1993-02-16	444.529999	444.529999	433.470001	433.910004	433.910004	332850000
1993-02-17	433.929993	433.970001	430.920013	433.299988	433.299988	302210000
1993-02-18	433.299988	437.790009	428.25	431.899994	431.899994	311180000
1993-02-19	431.929993	434.26001	431.679993	434.220001	434.220001	310700000
1993-02-22	434.209991	436.48999	433.529999	435.23999	435.23999	311570000
1993-02-23	435.339996	436.839996	432.410004	434.799988	434.799988	329060000
1993-02-24	434.76001	440.869995	434.679993	440.869995	440.869995	316750000
1993-02-25	440.700012	442.339996	439.670013	442.339996	442.339996	252860000
1993-02-26	442.339996	443.769989	440.980011	443.380005	443.380005	234160000
1993-03-01	443.380005	444.179993	441.339996	442.01001	442.01001	232460000
1993-03-02	442	447.910004	441.070007	447.899994	447.899994	269750000
1993-03-03	447.899994	450	447.730011	449.26001	449.26001	277380000
1993-03-04	449.26001	449.519989	446.720001	447.339996	447.339996	234220000
1993-03-05	447.339996	449.589996	445.559998	446.109985	446.109985	253480000
1993-03-08	446.119995	454.709991	446.119995	454.709991	454.709991	275290000
1993-03-09	454.670013	455.519989	453.679993	454.399994	454.399994	290670000
1993-03-10	454.399994	456.339996	452.700012	456.329987	456.329987	255610000
1993-03-11	456.350006	456.76001	453.480011	453.720001	453.720001	257060000
1993-03-12	453.700012	453.700012	447.040009	449.829987	449.829987	255420000
1993-03-15	449.829987	451.429993	449.399994	451.429993	451.429993	195930000
1993-03-16	451.429993	452.359985	451.01001	451.369995	451.369995	218820000
1993-03-17	451.359985	451.359985	447.98999	448.309998	448.309998	241270000
1993-03-18	448.359985	452.390015	448.359985	451.890015	451.890015	241180000
1993-03-19	451.899994	453.320007	449.910004	450.179993	450.179993	339660000
1993-03-22	450.170013	450.170013	446.079987	448.880005	448.880005	233190000
1993-03-23	448.880005	449.799988	448.299988	448.76001	448.76001	232730000
1993-03-24	448.709991	450.899994	446.100006	448.070007	448.070007	274300000
1993-03-25	448.089996	451.75	447.929993	450.880005	450.880005	251530000
1993-03-26	450.910004	452.089996	447.690002	447.779999	447.779999	226650000
1993-03-29	447.76001	452.809998	447.75	450.769989	450.769989	199970000
1993-03-30	450.790009	452.059998	449.630005	451.970001	451.970001	231190000
1993-03-31	451.970001	454.880005	451.670013	451.670013	451.670013	279190000
1993-04-01	451.670013	452.630005	449.600006	450.299988	450.299988	234530000
1993-04-02	450.279999	450.279999	440.709991	441.390015	441.390015	323330000
1993-04-05	441.420013	442.429993	440.529999	442.290009	442.290009	296080000
1993-04-06	442.290009	443.380005	439.480011	441.160004	441.160004	293680000
1993-04-07	441.160004	442.730011	440.5	442.730011	442.730011	300000000
1993-04-08	442.709991	443.769989	440.019989	441.839996	441.839996	284370000
1993-04-12	441.839996	448.369995	441.839996	448.369995	448.369995	259690000
1993-04-13	448.410004	450.399994	447.660004	449.220001	449.220001	286690000
1993-04-14	449.220001	450	448.019989	448.660004	448.660004	257340000
1993-04-15	448.600006	449.109985	446.390015	448.399994	448.399994	259500000
1993-04-16	448.410004	449.390015	447.670013	448.940002	448.940002	305160000
1993-04-19	448.940002	449.140015	445.850006	447.459991	447.459991	244710000
1993-04-20	447.459991	447.459991	441.809998	445.100006	445.100006	317990000
1993-04-21	445.089996	445.769989	443.079987	443.630005	443.630005	287300000
1993-04-22	443.549988	445.730011	439.459991	439.459991	439.459991	310390000
1993-04-23	439.48999	439.48999	436.820007	437.029999	437.029999	259810000
1993-04-26	437.029999	438.350006	432.299988	433.540009	433.540009	283260000
1993-04-27	433.519989	438.019989	433.140015	438.01001	438.01001	284140000
1993-04-28	438.01001	438.799988	436.679993	438.019989	438.019989	267980000
1993-04-29	438.019989	438.959991	435.589996	438.890015	438.890015	249760000
1993-04-30	438.890015	442.290009	438.890015	440.190002	440.190002	247460000
1993-05-03	440.190002	442.589996	438.25	442.459991	442.459991	224970000
1993-05-04	442.579987	445.190002	442.450012	444.049988	444.049988	268310000
1993-05-05	443.980011	446.089996	443.76001	444.519989	444.519989	274240000
1993-05-06	444.600006	444.809998	442.899994	443.26001	443.26001	255460000
1993-05-07	443.279999	443.700012	441.690002	442.309998	442.309998	223570000
1993-05-10	442.339996	445.420013	442.049988	442.799988	442.799988	235580000
1993-05-11	442.799988	444.570007	441.519989	444.359985	444.359985	218480000
1993-05-12	444.320007	445.160004	442.869995	444.799988	444.799988	255680000
1993-05-13	444.75	444.75	439.230011	439.230011	439.230011	293920000
1993-05-14	439.220001	439.820007	438.100006	439.559998	439.559998	252910000
1993-05-17	439.559998	440.380005	437.829987	440.369995	440.369995	227580000
1993-05-18	440.390015	441.26001	437.950012	440.320007	440.320007	264300000
1993-05-19	440.320007	447.859985	436.859985	447.570007	447.570007	342420000
1993-05-20	447.570007	450.589996	447.359985	450.589996	450.589996	289160000
1993-05-21	450.589996	450.589996	444.890015	445.839996	445.839996	279120000
1993-05-24	445.839996	448.440002	445.26001	448	448	197990000
1993-05-25	448	449.040009	447.700012	448.850006	448.850006	222090000
1993-05-26	448.850006	453.51001	448.820007	453.440002	453.440002	274230000
1993-05-27	453.440002	454.549988	451.140015	452.410004	452.410004	300810000
1993-05-28	452.410004	452.410004	447.670013	450.190002	450.190002	207820000
1993-06-01	450.230011	455.630005	450.230011	453.829987	453.829987	229690000
1993-06-02	453.829987	454.529999	452.679993	453.850006	453.850006	295560000
1993-06-03	453.839996	453.850006	451.119995	452.48999	452.48999	285570000
1993-06-04	452.429993	452.429993	448.920013	450.059998	450.059998	226440000
1993-06-07	450.070007	450.75	447.320007	447.690002	447.690002	236920000
1993-06-08	447.649994	447.649994	444.309998	444.709991	444.709991	240640000
1993-06-09	444.709991	447.390015	444.660004	445.779999	445.779999	249030000
1993-06-10	445.779999	446.220001	444.089996	445.380005	445.380005	232600000
1993-06-11	445.380005	448.190002	445.380005	447.26001	447.26001	256750000
1993-06-14	447.26001	448.640015	447.230011	447.709991	447.709991	210440000
1993-06-15	447.730011	448.279999	446.179993	446.269989	446.269989	234110000
1993-06-16	446.269989	447.429993	443.609985	447.429993	447.429993	267500000
1993-06-17	447.429993	448.980011	446.910004	448.540009	448.540009	239810000
1993-06-18	448.540009	448.589996	443.679993	443.679993	443.679993	300500000
1993-06-21	443.679993	446.220001	443.679993	446.220001	446.220001	223650000
1993-06-22	446.25	446.290009	444.940002	445.929993	445.929993	259530000
1993-06-23	445.959991	445.959991	443.190002	443.190002	443.190002	278260000
1993-06-24	443.040009	447.209991	442.5	446.619995	446.619995	267450000
1993-06-25	446.619995	448.640015	446.619995	447.600006	447.600006	210430000
1993-06-28	447.600006	451.899994	447.600006	451.850006	451.850006	242090000
1993-06-29	451.890015	451.899994	449.670013	450.690002	450.690002	276310000
1993-06-30	450.690002	451.470001	450.149994	450.529999	450.529999	281120000
1993-07-01	450.540009	451.149994	448.709991	449.019989	449.019989	292040000
1993-07-02	449.019989	449.019989	445.200012	445.839996	445.839996	220750000
1993-07-06	445.859985	446.869995	441.420013	441.429993	441.429993	234810000
1993-07-07	441.399994	443.630005	441.399994	442.829987	442.829987	253170000
1993-07-08	442.839996	448.640015	442.839996	448.640015	448.640015	282910000
1993-07-09	448.640015	448.940002	446.73999	448.109985	448.109985	235210000
1993-07-12	448.130005	449.109985	447.709991	448.980011	448.980011	202310000
1993-07-13	449	450.700012	448.070007	448.089996	448.089996	236720000
1993-07-14	448.079987	451.119995	448.079987	450.079987	450.079987	297430000
1993-07-15	450.089996	450.119995	447.26001	449.220001	449.220001	277810000
1993-07-16	449.070007	449.079987	445.660004	445.75	445.75	263100000
1993-07-19	445.75	446.779999	444.829987	446.029999	446.029999	216370000
1993-07-20	446.029999	447.630005	443.709991	447.309998	447.309998	277420000
1993-07-21	447.279999	447.5	445.839996	447.179993	447.179993	278590000
1993-07-22	447.179993	447.230011	443.720001	444.51001	444.51001	249630000
1993-07-23	444.540009	447.100006	444.540009	447.100006	447.100006	222170000
1993-07-26	447.059998	449.5	447.040009	449.089996	449.089996	222580000
1993-07-27	449	449.440002	446.76001	448.23999	448.23999	256750000
1993-07-28	448.25	448.609985	446.589996	447.190002	447.190002	273100000
1993-07-29	447.190002	450.769989	447.190002	450.23999	450.23999	261240000
1993-07-30	450.190002	450.220001	446.980011	448.130005	448.130005	254420000
1993-08-02	448.130005	450.149994	448.029999	450.149994	450.149994	230380000
1993-08-03	450.149994	450.429993	447.589996	449.269989	449.269989	253110000
1993-08-04	449.269989	449.720001	447.929993	448.540009	448.540009	230040000
1993-08-05	448.549988	449.609985	446.940002	448.130005	448.130005	261900000
1993-08-06	448.130005	449.26001	447.869995	448.679993	448.679993	221170000
1993-08-09	448.679993	451.51001	448.309998	450.720001	450.720001	232750000
1993-08-10	450.709991	450.709991	449.100006	449.450012	449.450012	255520000
1993-08-11	449.600006	451	449.600006	450.459991	450.459991	268330000
1993-08-12	450.470001	451.630005	447.529999	448.959991	448.959991	278530000
1993-08-13	448.970001	450.25	448.970001	450.140015	450.140015	214370000
1993-08-16	450.25	453.410004	450.25	452.380005	452.380005	233640000
1993-08-17	452.380005	453.700012	451.959991	453.130005	453.130005	261320000
1993-08-18	453.209991	456.98999	453.209991	456.040009	456.040009	312940000
1993-08-19	456.01001	456.76001	455.200012	456.429993	456.429993	293330000
1993-08-20	456.51001	456.679993	454.600006	456.160004	456.160004	276800000
1993-08-23	456.119995	456.119995	454.290009	455.230011	455.230011	212500000
1993-08-24	455.230011	459.769989	455.040009	459.769989	459.769989	270700000
1993-08-25	459.75	462.040009	459.299988	460.130005	460.130005	301650000
1993-08-26	460.040009	462.869995	458.820007	461.040009	461.040009	254070000
1993-08-27	461.049988	461.049988	459.190002	460.540009	460.540009	196140000
1993-08-30	460.540009	462.579987	460.279999	461.899994	461.899994	194180000
1993-08-31	461.899994	463.559998	461.290009	463.559998	463.559998	252830000
1993-09-01	463.549988	463.799988	461.769989	463.149994	463.149994	245040000
1993-09-02	463.130005	463.540009	461.070007	461.299988	461.299988	259870000
1993-09-03	461.299988	462.049988	459.910004	461.339996	461.339996	197160000
1993-09-07	461.339996	462.070007	457.950012	458.519989	458.519989	229500000
1993-09-08	458.519989	458.529999	453.75	456.649994	456.649994	283100000
1993-09-09	456.649994	458.109985	455.170013	457.5	457.5	258070000
1993-09-10	457.48999	461.859985	457.48999	461.720001	461.720001	269950000
1993-09-13	461.700012	463.380005	461.410004	462.059998	462.059998	244970000
1993-09-14	461.929993	461.929993	458.149994	459.899994	459.899994	258650000
1993-09-15	459.899994	461.959991	456.309998	461.600006	461.600006	294410000
1993-09-16	461.540009	461.540009	459	459.429993	459.429993	229700000
1993-09-17	459.429993	459.429993	457.089996	458.829987	458.829987	381370000
1993-09-20	458.839996	459.910004	455	455.049988	455.049988	231130000
1993-09-21	455.049988	455.799988	449.640015	452.950012	452.950012	300310000
1993-09-22	452.940002	456.920013	452.940002	456.200012	456.200012	298960000
1993-09-23	456.25	458.690002	456.25	457.73999	457.73999	275350000
1993-09-24	457.73999	458.559998	456.920013	457.630005	457.630005	248270000
1993-09-27	457.630005	461.809998	457.630005	461.799988	461.799988	244920000
1993-09-28	461.839996	462.079987	460.910004	461.529999	461.529999	243320000
1993-09-29	461.600006	462.170013	459.51001	460.109985	460.109985	277690000
1993-09-30	460.109985	460.559998	458.279999	458.929993	458.929993	280980000
1993-10-01	458.929993	461.480011	458.350006	461.279999	461.279999	256880000
1993-10-04	461.279999	461.799988	460.019989	461.339996	461.339996	229380000
1993-10-05	461.339996	463.149994	459.450012	461.200012	461.200012	294570000
1993-10-06	461.23999	462.600006	460.26001	460.73999	460.73999	277070000
1993-10-07	460.709991	461.130005	459.079987	459.179993	459.179993	255210000
1993-10-08	459.179993	460.98999	456.399994	460.309998	460.309998	243600000
1993-10-11	460.309998	461.869995	460.309998	460.880005	460.880005	183060000
1993-10-12	461.040009	462.470001	460.730011	461.119995	461.119995	263970000
1993-10-13	461.119995	461.980011	460.76001	461.48999	461.48999	290930000
1993-10-14	461.549988	466.829987	461.549988	466.829987	466.829987	352530000
1993-10-15	466.829987	471.100006	466.829987	469.5	469.5	366110000
1993-10-18	469.5	470.040009	468.019989	468.450012	468.450012	329580000
1993-10-19	468.410004	468.640015	464.799988	466.209991	466.209991	304400000
1993-10-20	466.209991	466.869995	464.540009	466.070007	466.070007	305670000
1993-10-21	466.059998	466.640015	464.380005	465.359985	465.359985	289600000
1993-10-22	465.359985	467.820007	463.269989	463.269989	463.269989	301440000
1993-10-25	463.269989	464.48999	462.049988	464.200012	464.200012	260310000
1993-10-26	464.200012	464.320007	462.649994	464.299988	464.299988	284530000
1993-10-27	464.299988	464.609985	463.359985	464.609985	464.609985	279830000
1993-10-28	464.519989	468.76001	464.519989	467.730011	467.730011	301220000
1993-10-29	467.720001	468.200012	467.369995	467.829987	467.829987	270570000
1993-11-01	467.829987	469.109985	467.329987	469.100006	469.100006	256030000
1993-11-02	469.100006	469.100006	466.200012	468.440002	468.440002	304780000
1993-11-03	468.440002	468.609985	460.950012	463.019989	463.019989	342110000
1993-11-04	463.019989	463.160004	457.26001	457.48999	457.48999	323430000
1993-11-05	457.48999	459.630005	454.359985	459.570007	459.570007	336890000
1993-11-08	459.570007	461.540009	458.779999	460.209991	460.209991	234340000
1993-11-09	460.209991	463.420013	460.209991	460.329987	460.329987	276360000
1993-11-10	460.399994	463.720001	459.570007	463.720001	463.720001	283450000
1993-11-11	463.720001	464.959991	462.48999	462.640015	462.640015	283820000
1993-11-12	462.640015	465.839996	462.640015	465.390015	465.390015	326240000
1993-11-15	465.390015	466.130005	463.01001	463.75	463.75	251030000
1993-11-16	463.75	466.73999	462.970001	466.73999	466.73999	303980000
1993-11-17	466.73999	467.23999	462.730011	464.809998	464.809998	316940000
1993-11-18	464.829987	464.880005	461.730011	463.619995	463.619995	313490000
1993-11-19	463.589996	463.600006	460.029999	462.600006	462.600006	302970000
1993-11-22	462.600006	462.600006	457.079987	459.130005	459.130005	280130000
1993-11-23	459.130005	461.769989	458.470001	461.029999	461.029999	260400000
1993-11-24	461.029999	462.899994	461.029999	462.359985	462.359985	230630000
1993-11-26	462.359985	463.630005	462.359985	463.059998	463.059998	90220000
1993-11-29	463.059998	464.829987	461.829987	461.899994	461.899994	272710000
1993-11-30	461.899994	463.619995	460.450012	461.790009	461.790009	286660000
1993-12-01	461.929993	464.470001	461.630005	461.890015	461.890015	293870000
1993-12-02	461.890015	463.220001	461.450012	463.109985	463.109985	256370000
1993-12-03	463.130005	464.890015	462.670013	464.890015	464.890015	268360000
1993-12-06	464.890015	466.890015	464.399994	466.429993	466.429993	292370000
1993-12-07	466.429993	466.769989	465.440002	466.76001	466.76001	285690000
1993-12-08	465.880005	466.730011	465.420013	466.290009	466.290009	314460000
1993-12-09	466.290009	466.540009	463.869995	464.179993	464.179993	287570000
1993-12-10	464.179993	464.869995	462.660004	463.929993	463.929993	245620000
1993-12-13	463.929993	465.709991	462.709991	465.700012	465.700012	256580000
1993-12-14	465.730011	466.119995	462.459991	463.059998	463.059998	275050000
1993-12-15	463.059998	463.690002	461.839996	461.839996	461.839996	331770000
1993-12-16	461.859985	463.980011	461.859985	463.339996	463.339996	284620000
1993-12-17	463.339996	466.380005	463.339996	466.380005	466.380005	363750000
1993-12-20	466.380005	466.899994	465.529999	465.850006	465.850006	255900000
1993-12-21	465.839996	465.920013	464.029999	465.299988	465.299988	273370000
1993-12-22	465.079987	467.380005	465.079987	467.320007	467.320007	272440000
1993-12-23	467.299988	468.970001	467.299988	467.380005	467.380005	227240000
1993-12-27	467.399994	470.549988	467.350006	470.540009	470.540009	171200000
1993-12-28	470.609985	471.049988	469.429993	470.940002	470.940002	200960000
1993-12-29	470.880005	471.290009	469.869995	470.579987	470.579987	269570000
1993-12-30	470.579987	470.579987	468.089996	468.640015	468.640015	195860000
1993-12-31	468.660004	470.75	466.450012	466.450012	466.450012	168590000
1994-01-03	466.51001	466.940002	464.359985	465.440002	465.440002	270140000
1994-01-04	465.440002	466.890015	464.440002	466.890015	466.890015	326600000
1994-01-05	466.890015	467.820007	465.920013	467.549988	467.549988	400030000
1994-01-06	467.549988	469	467.019989	467.119995	467.119995	365960000
1994-01-07	467.089996	470.26001	467.029999	469.899994	469.899994	324920000
1994-01-10	469.899994	475.269989	469.549988	475.269989	475.269989	319490000
1994-01-11	475.269989	475.279999	473.269989	474.130005	474.130005	305490000
1994-01-12	474.130005	475.059998	472.140015	474.170013	474.170013	310690000
1994-01-13	474.170013	474.170013	471.799988	472.470001	472.470001	277970000
1994-01-14	472.5	475.320007	472.5	474.910004	474.910004	304920000
1994-01-17	474.910004	474.910004	472.839996	473.299988	473.299988	233980000
1994-01-18	473.299988	475.190002	473.290009	474.25	474.25	308840000
1994-01-19	474.25	474.700012	472.209991	474.299988	474.299988	311370000
1994-01-20	474.299988	475	473.420013	474.980011	474.980011	310450000
1994-01-21	474.980011	475.559998	473.720001	474.720001	474.720001	346350000
1994-01-24	474.720001	475.200012	471.48999	471.970001	471.970001	296900000
1994-01-25	471.970001	472.559998	470.269989	470.920013	470.920013	326120000
1994-01-26	470.920013	473.440002	470.720001	473.200012	473.200012	304660000
1994-01-27	473.200012	477.519989	473.200012	477.049988	477.049988	346500000
1994-01-28	477.049988	479.75	477.049988	478.700012	478.700012	313140000
1994-01-31	478.700012	482.850006	478.700012	481.609985	481.609985	322870000
1994-02-01	481.600006	481.640015	479.179993	479.619995	479.619995	322510000
1994-02-02	479.619995	482.230011	479.570007	482	482	328960000
1994-02-03	481.959991	481.959991	478.709991	480.709991	480.709991	318350000
1994-02-04	480.679993	481.019989	469.279999	469.809998	469.809998	378380000
1994-02-07	469.809998	472.089996	467.570007	471.76001	471.76001	348270000
1994-02-08	471.76001	472.329987	469.5	471.049988	471.049988	318180000
1994-02-09	471.049988	473.410004	471.049988	472.769989	472.769989	332670000
1994-02-10	472.809998	473.130005	468.910004	468.929993	468.929993	327250000
1994-02-11	468.929993	471.130005	466.890015	470.179993	470.179993	213740000
1994-02-14	470.179993	471.98999	469.049988	470.230011	470.230011	263190000
1994-02-15	470.230011	473.410004	470.230011	472.519989	472.519989	306790000
1994-02-16	472.529999	474.160004	471.940002	472.790009	472.790009	295450000
1994-02-17	472.790009	475.119995	468.440002	470.339996	470.339996	340030000
1994-02-18	470.290009	471.089996	466.070007	467.690002	467.690002	293210000
1994-02-22	467.690002	471.649994	467.579987	471.459991	471.459991	270900000
1994-02-23	471.480011	472.410004	469.470001	470.690002	470.690002	309910000
1994-02-24	470.649994	470.649994	464.26001	464.26001	464.26001	342940000
1994-02-25	464.329987	466.480011	464.329987	466.070007	466.070007	273680000
1994-02-28	466.070007	469.160004	466.070007	467.140015	467.140015	268690000
1994-03-01	467.190002	467.429993	462.019989	464.440002	464.440002	304450000
1994-03-02	464.399994	464.869995	457.48999	464.809998	464.809998	361130000
1994-03-03	464.809998	464.829987	462.5	463.01001	463.01001	291790000
1994-03-04	463.029999	466.160004	462.410004	464.73999	464.73999	311850000
1994-03-07	464.73999	468.070007	464.73999	466.910004	466.910004	285590000
1994-03-08	466.920013	467.790009	465.019989	465.880005	465.880005	298110000
1994-03-09	465.940002	467.420013	463.399994	467.059998	467.059998	309810000
1994-03-10	467.079987	467.290009	462.459991	463.899994	463.899994	369370000
1994-03-11	463.859985	466.609985	462.540009	466.440002	466.440002	303890000
1994-03-14	466.440002	467.600006	466.079987	467.390015	467.390015	260150000
1994-03-15	467.390015	468.98999	466.040009	467.01001	467.01001	303750000
1994-03-16	467.040009	469.850006	465.480011	469.420013	469.420013	307640000
1994-03-17	469.420013	471.049988	468.619995	470.899994	470.899994	303930000
1994-03-18	470.890015	471.089996	467.829987	471.059998	471.059998	462240000
1994-03-21	471.059998	471.059998	467.230011	468.540009	468.540009	247380000
1994-03-22	468.399994	470.470001	467.880005	468.799988	468.799988	282240000
1994-03-23	468.890015	470.380005	468.519989	468.540009	468.540009	281500000
1994-03-24	468.570007	468.570007	462.410004	464.350006	464.350006	303740000
1994-03-25	464.350006	465.290009	460.579987	460.579987	460.579987	249640000
1994-03-28	460.579987	461.119995	456.100006	460	460	287350000
1994-03-29	460	460.320007	452.429993	452.480011	452.480011	305360000
1994-03-30	452.480011	452.48999	445.549988	445.549988	445.549988	390520000
1994-03-31	445.549988	447.160004	436.160004	445.769989	445.769989	403580000
1994-04-04	445.660004	445.660004	435.859985	438.920013	438.920013	344390000
1994-04-05	439.140015	448.290009	439.140015	448.290009	448.290009	365990000
1994-04-06	448.290009	449.630005	444.980011	448.049988	448.049988	302000000
1994-04-07	448.109985	451.100006	446.380005	450.880005	450.880005	289280000
1994-04-08	450.890015	450.890015	445.51001	447.100006	447.100006	264090000
1994-04-11	447.119995	450.339996	447.100006	449.869995	449.869995	243180000
1994-04-12	449.829987	450.799988	447.329987	447.570007	447.570007	257990000
1994-04-13	447.630005	448.570007	442.619995	446.26001	446.26001	278030000
1994-04-14	446.26001	447.549988	443.570007	446.380005	446.380005	275130000
1994-04-15	446.380005	447.850006	445.809998	446.179993	446.179993	309550000
1994-04-18	446.269989	447.869995	441.480011	442.459991	442.459991	271470000
1994-04-19	442.540009	444.820007	438.829987	442.540009	442.540009	323280000
1994-04-20	442.540009	445.01001	439.399994	441.959991	441.959991	366540000
1994-04-21	441.959991	449.140015	441.959991	448.730011	448.730011	378770000
1994-04-22	448.730011	449.959991	447.160004	447.630005	447.630005	295710000
1994-04-25	447.640015	452.709991	447.579987	452.709991	452.709991	262320000
1994-04-26	452.709991	452.790009	450.660004	451.869995	451.869995	288120000
1994-04-28	451.839996	452.230011	447.970001	449.100006	449.100006	325200000
1994-04-29	449.070007	451.350006	447.910004	450.910004	450.910004	293970000
1994-05-02	450.910004	453.570007	449.049988	453.019989	453.019989	296130000
1994-05-03	453.059998	453.980011	450.51001	453.029999	453.029999	288270000
1994-05-04	453.040009	453.109985	449.869995	451.720001	451.720001	267940000
1994-05-05	451.720001	452.820007	450.720001	451.380005	451.380005	255690000
1994-05-06	451.369995	451.369995	445.640015	447.820007	447.820007	291910000
1994-05-09	447.820007	447.820007	441.839996	442.320007	442.320007	250870000
1994-05-10	442.369995	446.839996	442.369995	446.01001	446.01001	297660000
1994-05-11	446.029999	446.029999	440.779999	441.48999	441.48999	277400000
1994-05-12	441.5	444.799988	441.5	443.75	443.75	272770000
1994-05-13	443.619995	444.720001	441.209991	444.140015	444.140015	252070000
1994-05-16	444.149994	445.820007	443.619995	444.48999	444.48999	234700000
1994-05-17	444.48999	449.369995	443.700012	449.369995	449.369995	311280000
1994-05-18	449.390015	454.450012	448.869995	453.690002	453.690002	337670000
1994-05-19	453.690002	456.880005	453	456.480011	456.480011	303680000
1994-05-20	456.480011	456.480011	454.220001	454.920013	454.920013	295180000
1994-05-23	454.920013	454.920013	451.790009	453.200012	453.200012	249420000
1994-05-24	453.209991	456.769989	453.209991	454.809998	454.809998	280040000
1994-05-25	454.839996	456.339996	452.200012	456.339996	456.339996	254420000
1994-05-26	456.329987	457.769989	455.790009	457.059998	457.059998	255740000
1994-05-27	457.029999	457.329987	454.670013	457.329987	457.329987	186430000
1994-05-31	457.320007	457.609985	455.160004	456.5	456.5	216700000
1994-06-01	456.5	458.290009	453.98999	457.630005	457.630005	279910000
1994-06-02	457.619995	458.5	457.26001	457.649994	457.649994	271630000
1994-06-03	457.649994	460.859985	456.269989	460.130005	460.130005	271490000
1994-06-06	460.130005	461.869995	458.850006	458.880005	458.880005	259080000
1994-06-07	458.880005	459.459991	457.649994	458.209991	458.209991	234680000
1994-06-08	458.209991	459.73999	455.429993	457.059998	457.059998	256000000
1994-06-09	457.059998	457.869995	455.859985	457.859985	457.859985	252870000
1994-06-10	457.859985	459.480011	457.359985	458.670013	458.670013	222480000
1994-06-13	458.670013	459.359985	457.179993	459.100006	459.100006	243640000
1994-06-14	459.100006	462.519989	459.100006	462.369995	462.369995	288550000
1994-06-15	462.380005	463.230011	459.950012	460.609985	460.609985	269740000
1994-06-16	460.609985	461.929993	459.799988	461.929993	461.929993	256390000
1994-06-17	461.929993	462.160004	458.440002	458.450012	458.450012	373450000
1994-06-20	458.450012	458.450012	454.459991	455.480011	455.480011	229520000
1994-06-21	455.480011	455.480011	449.450012	451.339996	451.339996	298730000
1994-06-22	451.399994	453.910004	451.399994	453.089996	453.089996	251110000
1994-06-23	453.089996	454.160004	449.429993	449.630005	449.630005	256480000
1994-06-24	449.630005	449.630005	442.51001	442.799988	442.799988	261260000
1994-06-27	442.779999	447.76001	439.829987	447.309998	447.309998	250080000
1994-06-28	447.359985	448.470001	443.079987	446.070007	446.070007	267740000
1994-06-29	446.049988	449.829987	446.040009	447.630005	447.630005	264430000
1994-06-30	447.630005	448.609985	443.660004	444.269989	444.269989	293410000
1994-07-01	444.269989	446.450012	443.579987	446.200012	446.200012	199030000
1994-07-05	446.200012	447.619995	445.140015	446.369995	446.369995	195410000
1994-07-06	446.290009	447.279999	444.179993	446.130005	446.130005	236230000
1994-07-07	446.149994	448.640015	446.149994	448.380005	448.380005	259740000
1994-07-08	448.380005	449.75	446.529999	449.549988	449.549988	236520000
1994-07-11	449.559998	450.23999	445.269989	448.059998	448.059998	222970000
1994-07-12	448.019989	448.160004	444.649994	447.950012	447.950012	252250000
1994-07-13	448.029999	450.059998	447.970001	448.730011	448.730011	265840000
1994-07-14	448.730011	454.329987	448.730011	453.410004	453.410004	322330000
1994-07-15	453.279999	454.329987	452.799988	454.160004	454.160004	275860000
1994-07-18	454.410004	455.709991	453.26001	455.220001	455.220001	227460000
1994-07-19	455.220001	455.299988	453.859985	453.859985	453.859985	251530000
1994-07-20	453.890015	454.160004	450.690002	451.600006	451.600006	267840000
1994-07-21	451.600006	453.220001	451	452.609985	452.609985	292120000
1994-07-22	452.609985	454.029999	452.329987	453.109985	453.109985	261600000
1994-07-25	453.100006	454.320007	452.76001	454.25	454.25	213470000
1994-07-26	454.25	454.25	452.779999	453.359985	453.359985	232670000
1994-07-27	453.359985	453.380005	451.359985	452.570007	452.570007	251680000
1994-07-28	452.570007	454.929993	452.299988	454.23999	454.23999	245990000
1994-07-29	454.25	459.329987	454.25	458.26001	458.26001	269560000
1994-08-01	458.279999	461.01001	458.079987	461.01001	461.01001	258180000
1994-08-02	461.01001	462.769989	459.700012	460.559998	460.559998	294740000
1994-08-03	460.649994	461.459991	459.51001	461.450012	461.450012	283840000
1994-08-04	461.450012	461.48999	458.399994	458.399994	458.399994	289150000
1994-08-05	458.339996	458.339996	456.079987	457.089996	457.089996	230270000
1994-08-08	457.079987	458.299988	457.01001	457.890015	457.890015	217680000
1994-08-09	457.890015	458.160004	456.660004	457.920013	457.920013	259140000
1994-08-10	457.980011	460.480011	457.980011	460.299988	460.299988	279500000
1994-08-11	460.309998	461.410004	456.880005	458.880005	458.880005	275690000
1994-08-12	458.880005	462.269989	458.880005	461.940002	461.940002	249280000
1994-08-15	461.970001	463.339996	461.209991	461.230011	461.230011	223210000
1994-08-16	461.220001	465.200012	459.890015	465.01001	465.01001	306640000
1994-08-17	465.109985	465.910004	464.570007	465.170013	465.170013	309250000
1994-08-18	465.100006	465.100006	462.299988	463.170013	463.170013	287330000
1994-08-19	463.25	464.369995	461.809998	463.679993	463.679993	276630000
1994-08-22	463.609985	463.609985	461.459991	462.320007	462.320007	235870000
1994-08-23	462.390015	466.579987	462.390015	464.51001	464.51001	307240000
1994-08-24	464.51001	469.049988	464.51001	469.029999	469.029999	310510000
1994-08-25	469.070007	470.119995	467.640015	468.079987	468.079987	284230000
1994-08-26	468.079987	474.649994	468.079987	473.799988	473.799988	305120000
1994-08-29	473.890015	477.140015	473.890015	474.589996	474.589996	266080000
1994-08-30	474.589996	476.609985	473.559998	476.070007	476.070007	294520000
1994-08-31	476.070007	477.589996	474.429993	475.48999	475.48999	354650000
1994-09-01	475.48999	475.48999	471.73999	473.170013	473.170013	282830000
1994-09-02	473.200012	474.890015	470.670013	470.98999	470.98999	216150000
1994-09-06	471	471.920013	469.640015	471.859985	471.859985	199670000
1994-09-07	471.859985	472.410004	470.200012	470.98999	470.98999	290330000
1994-09-08	470.959991	473.399994	470.859985	473.140015	473.140015	295010000
1994-09-09	473.130005	473.130005	466.549988	468.179993	468.179993	293360000
1994-09-12	468.179993	468.420013	466.149994	466.209991	466.209991	244680000
1994-09-13	466.269989	468.76001	466.269989	467.51001	467.51001	293370000
1994-09-14	467.549988	468.859985	466.820007	468.799988	468.799988	297480000
1994-09-15	468.799988	474.809998	468.790009	474.809998	474.809998	281920000
1994-09-16	474.809998	474.809998	470.059998	471.190002	471.190002	410750000
1994-09-19	471.209991	473.149994	470.679993	470.850006	470.850006	277110000
1994-09-20	470.829987	470.829987	463.359985	463.359985	463.359985	326050000
1994-09-21	463.420013	464.01001	458.470001	461.459991	461.459991	351830000
1994-09-22	461.450012	463.220001	460.959991	461.269989	461.269989	305210000
1994-09-23	461.269989	462.140015	459.01001	459.670013	459.670013	300060000
1994-09-26	459.649994	460.869995	459.309998	460.820007	460.820007	272530000
1994-09-27	460.820007	462.75	459.829987	462.049988	462.049988	290330000
1994-09-28	462.100006	465.549988	462.100006	464.839996	464.839996	330020000
1994-09-29	464.839996	464.839996	461.51001	462.23999	462.23999	302280000
1994-09-30	462.269989	465.299988	461.910004	462.709991	462.709991	291900000
1994-10-03	462.690002	463.309998	460.329987	461.73999	461.73999	269130000
1994-10-04	461.769989	462.459991	454.029999	454.589996	454.589996	325620000
1994-10-05	454.589996	454.589996	449.269989	453.519989	453.519989	359670000
1994-10-06	453.519989	454.48999	452.130005	452.359985	452.359985	272620000
1994-10-07	452.369995	455.670013	452.130005	455.100006	455.100006	284230000
1994-10-10	455.119995	459.290009	455.119995	459.040009	459.040009	213110000
1994-10-11	459.040009	466.339996	459.040009	465.790009	465.790009	355540000
1994-10-12	465.779999	466.700012	464.790009	465.470001	465.470001	269550000
1994-10-13	465.559998	471.299988	465.559998	467.790009	467.790009	337900000
1994-10-14	467.779999	469.529999	466.109985	469.100006	469.100006	251770000
1994-10-17	469.109985	469.880005	468.160004	468.959991	468.959991	238490000
1994-10-18	469.019989	469.190002	466.540009	467.660004	467.660004	259730000
1994-10-19	467.690002	471.429993	465.959991	470.279999	470.279999	317030000
1994-10-20	470.369995	470.369995	465.390015	466.850006	466.850006	331460000
1994-10-21	466.690002	466.690002	463.829987	464.890015	464.890015	315310000
1994-10-24	464.890015	466.369995	460.799988	460.829987	460.829987	282800000
1994-10-25	460.829987	461.950012	458.26001	461.529999	461.529999	326110000
1994-10-26	461.549988	463.769989	461.220001	462.619995	462.619995	322570000
1994-10-27	462.679993	465.850006	462.619995	465.850006	465.850006	327790000
1994-10-28	465.839996	473.779999	465.799988	473.769989	473.769989	381450000
1994-10-31	473.76001	474.73999	472.329987	472.350006	472.350006	302820000
1994-11-01	472.26001	472.26001	467.640015	468.420013	468.420013	314940000
1994-11-02	468.410004	470.920013	466.359985	466.51001	466.51001	331360000
1994-11-03	466.5	468.640015	466.399994	467.910004	467.910004	285170000
1994-11-04	467.959991	469.279999	462.279999	462.279999	462.279999	280560000
1994-11-07	462.309998	463.559998	461.25	463.070007	463.070007	255030000
1994-11-08	463.079987	467.540009	463.070007	465.649994	465.649994	290860000
1994-11-09	465.649994	469.950012	463.459991	465.399994	465.399994	337780000
1994-11-10	465.399994	467.790009	463.730011	464.369995	464.369995	280910000
1994-11-11	464.170013	464.170013	461.450012	462.350006	462.350006	220800000
1994-11-14	462.440002	466.290009	462.350006	466.040009	466.040009	260380000
1994-11-15	466.040009	468.51001	462.950012	465.029999	465.029999	336450000
1994-11-16	465.059998	466.25	464.279999	465.619995	465.619995	296980000
1994-11-17	465.709991	465.829987	461.470001	463.570007	463.570007	323190000
1994-11-18	463.600006	463.839996	460.25	461.470001	461.470001	356730000
1994-11-21	461.690002	463.410004	457.549988	458.299988	458.299988	293030000
1994-11-22	457.950012	458.029999	450.079987	450.089996	450.089996	387270000
1994-11-23	450.01001	450.609985	444.179993	449.929993	449.929993	430760000
1994-11-25	449.940002	452.869995	449.940002	452.290009	452.290009	118290000
1994-11-28	452.26001	454.190002	451.040009	454.160004	454.160004	265480000
1994-11-29	454.230011	455.170013	452.140015	455.170013	455.170013	286620000
1994-11-30	455.170013	457.130005	453.269989	453.690002	453.690002	298650000
1994-12-01	453.549988	453.910004	447.970001	448.920013	448.920013	285920000
1994-12-02	448.920013	453.309998	448	453.299988	453.299988	284750000
1994-12-05	453.299988	455.040009	452.059998	453.320007	453.320007	258490000
1994-12-06	453.290009	453.929993	450.350006	453.109985	453.109985	298930000
1994-12-07	453.109985	453.109985	450.01001	451.230011	451.230011	283490000
1994-12-08	451.230011	452.059998	444.589996	445.450012	445.450012	362290000
1994-12-09	445.450012	446.980011	442.880005	446.959991	446.959991	336440000
1994-12-12	446.950012	449.480011	445.619995	449.470001	449.470001	285730000
1994-12-13	449.519989	451.690002	449.429993	450.149994	450.149994	307110000
1994-12-14	450.049988	456.160004	450.049988	454.970001	454.970001	355000000
1994-12-15	454.970001	456.839996	454.5	455.339996	455.339996	332790000
1994-12-16	455.350006	458.799988	455.350006	458.799988	458.799988	481860000
1994-12-19	458.779999	458.779999	456.640015	457.910004	457.910004	271850000
1994-12-20	458.079987	458.450012	456.369995	457.100006	457.100006	326530000
1994-12-21	457.23999	461.700012	457.170013	459.609985	459.609985	379130000
1994-12-22	459.619995	461.209991	459.329987	459.679993	459.679993	340330000
1994-12-23	459.700012	461.320007	459.390015	459.829987	459.829987	196540000
1994-12-27	459.850006	462.730011	459.850006	462.470001	462.470001	211180000
1994-12-28	462.470001	462.48999	459	460.859985	460.859985	246260000
1994-12-29	460.920013	461.809998	460.359985	461.170013	461.170013	250650000
1994-12-30	461.170013	462.119995	459.23999	459.269989	459.269989	256260000
1995-01-03	459.209991	459.269989	457.200012	459.109985	459.109985	262450000
1995-01-04	459.130005	460.720001	457.559998	460.709991	460.709991	319510000
1995-01-05	460.730011	461.299988	459.75	460.339996	460.339996	309050000
1995-01-06	460.380005	462.48999	459.470001	460.679993	460.679993	308070000
1995-01-09	460.670013	461.769989	459.73999	460.829987	460.829987	278790000
1995-01-10	460.899994	464.589996	460.899994	461.679993	461.679993	352450000
1995-01-11	461.679993	463.609985	458.649994	461.660004	461.660004	346310000
1995-01-12	461.640015	461.929993	460.630005	461.640015	461.640015	313040000
1995-01-13	461.640015	466.429993	461.640015	465.970001	465.970001	336740000
1995-01-16	465.970001	470.390015	465.970001	469.380005	469.380005	315810000
1995-01-17	469.380005	470.149994	468.190002	470.049988	470.049988	331520000
1995-01-18	470.049988	470.429993	468.029999	469.709991	469.709991	344660000
1995-01-19	469.720001	469.720001	466.399994	466.950012	466.950012	297220000
1995-01-20	466.950012	466.98999	463.98999	464.779999	464.779999	378190000
1995-01-23	464.779999	466.230011	461.140015	465.820007	465.820007	325830000
1995-01-24	465.809998	466.880005	465.470001	465.859985	465.859985	315430000
1995-01-25	465.859985	469.51001	464.399994	467.440002	467.440002	342610000
1995-01-26	467.440002	468.619995	466.899994	468.320007	468.320007	304730000
1995-01-27	468.320007	471.359985	468.320007	470.390015	470.390015	339510000
1995-01-30	470.390015	470.519989	467.48999	468.51001	468.51001	318550000
1995-01-31	468.51001	471.029999	468.179993	470.420013	470.420013	411590000
1995-02-01	470.420013	472.75	469.290009	470.399994	470.399994	395310000
1995-02-02	470.399994	472.790009	469.950012	472.790009	472.790009	322110000
1995-02-03	472.779999	479.910004	472.779999	478.649994	478.649994	441000000
1995-02-06	478.640015	481.950012	478.359985	481.140015	481.140015	325660000
1995-02-07	481.140015	481.320007	479.690002	480.809998	480.809998	314660000
1995-02-08	480.809998	482.600006	480.399994	481.190002	481.190002	318430000
1995-02-09	481.190002	482	479.910004	480.190002	480.190002	325570000
1995-02-10	480.190002	481.959991	479.529999	481.459991	481.459991	295600000
1995-02-13	481.459991	482.859985	481.070007	481.649994	481.649994	256270000
1995-02-14	481.649994	482.940002	480.890015	482.549988	482.549988	300720000
1995-02-15	482.549988	485.540009	481.769989	484.540009	484.540009	378040000
1995-02-16	484.559998	485.220001	483.049988	485.220001	485.220001	360990000
1995-02-17	485.149994	485.220001	481.970001	481.970001	481.970001	347970000
1995-02-21	481.950012	483.26001	481.940002	482.720001	482.720001	308090000
1995-02-22	482.73999	486.149994	482.450012	485.070007	485.070007	339460000
1995-02-23	485.070007	489.190002	485.070007	486.910004	486.910004	394280000
1995-02-24	486.820007	488.279999	485.700012	488.109985	488.109985	302930000
1995-02-27	488.26001	488.26001	483.179993	483.809998	483.809998	285790000
1995-02-28	483.809998	487.440002	483.769989	487.390015	487.390015	317220000
1995-03-01	487.390015	487.829987	484.920013	485.649994	485.649994	362600000
1995-03-02	485.649994	485.709991	483.190002	485.130005	485.130005	330030000
1995-03-03	485.130005	485.420013	483.070007	485.420013	485.420013	330840000
1995-03-06	485.420013	485.700012	481.519989	485.630005	485.630005	298870000
1995-03-07	485.630005	485.630005	479.700012	482.119995	482.119995	355550000
1995-03-08	482.119995	484.079987	481.570007	483.140015	483.140015	349780000
1995-03-09	483.140015	483.73999	482.049988	483.160004	483.160004	319320000
1995-03-10	483.160004	490.369995	483.160004	489.570007	489.570007	382940000
1995-03-13	489.570007	491.279999	489.350006	490.049988	490.049988	275280000
1995-03-14	490.049988	493.690002	490.049988	492.890015	492.890015	346160000
1995-03-15	492.890015	492.890015	490.829987	491.880005	491.880005	309540000
1995-03-16	491.869995	495.73999	491.779999	495.410004	495.410004	336670000
1995-03-17	495.429993	496.670013	494.950012	495.519989	495.519989	417380000
1995-03-20	495.519989	496.609985	495.269989	496.140015	496.140015	301740000
1995-03-21	496.149994	499.190002	494.040009	495.070007	495.070007	367110000
1995-03-22	495.070007	495.670013	493.670013	495.670013	495.670013	313120000
1995-03-23	495.670013	496.769989	494.190002	495.950012	495.950012	318530000
1995-03-24	496.070007	500.970001	496.070007	500.970001	500.970001	358370000
1995-03-27	500.970001	503.200012	500.929993	503.200012	503.200012	296270000
1995-03-28	503.190002	503.910004	501.829987	503.899994	503.899994	320360000
1995-03-29	503.920013	508.149994	500.959991	503.119995	503.119995	385940000
1995-03-30	503.170013	504.660004	501	502.220001	502.220001	362940000
1995-03-31	501.940002	502.220001	495.700012	500.709991	500.709991	353060000
1995-04-03	500.700012	501.910004	500.200012	501.850006	501.850006	296430000
1995-04-04	501.850006	505.26001	501.850006	505.23999	505.23999	330580000
1995-04-05	505.269989	505.570007	503.170013	505.570007	505.570007	315170000
1995-04-06	505.630005	507.100006	505	506.079987	506.079987	320460000
1995-04-07	506.130005	507.190002	503.589996	506.420013	506.420013	314760000
1995-04-10	506.299988	507.01001	504.609985	507.01001	507.01001	260980000
1995-04-11	507.23999	508.850006	505.290009	505.529999	505.529999	310660000
1995-04-12	505.589996	507.170013	505.070007	507.170013	507.170013	327880000
1995-04-13	507.190002	509.829987	507.170013	509.230011	509.230011	301580000
1995-04-17	509.230011	512.030029	505.429993	506.130005	506.130005	333930000
1995-04-18	506.429993	507.649994	504.119995	505.369995	505.369995	344680000
1995-04-19	505.369995	505.890015	501.190002	504.920013	504.920013	378050000
1995-04-20	504.920013	506.5	503.440002	505.290009	505.290009	368450000
1995-04-21	505.630005	508.48999	505.630005	508.48999	508.48999	403250000
1995-04-24	508.48999	513.02002	507.440002	512.890015	512.890015	326280000
1995-04-25	512.799988	513.539978	511.320007	512.099976	512.099976	351790000
1995-04-26	511.98999	513.039978	510.470001	512.659973	512.659973	350810000
1995-04-27	512.700012	513.619995	511.630005	513.549988	513.549988	350850000
1995-04-28	513.640015	515.289978	510.899994	514.710022	514.710022	320440000
1995-05-01	514.76001	515.599976	513.419983	514.26001	514.26001	296830000
1995-05-02	514.22998	515.179993	513.030029	514.859985	514.859985	302560000
1995-05-03	514.929993	520.539978	514.859985	520.47998	520.47998	392370000
1995-05-04	520.47998	525.400024	519.440002	520.539978	520.539978	434990000
1995-05-05	520.75	522.349976	518.280029	520.119995	520.119995	342380000
1995-05-08	520.090027	525.150024	519.140015	523.960022	523.960022	291810000
1995-05-09	523.960022	525.98999	521.789978	523.559998	523.559998	361300000
1995-05-10	523.73999	524.400024	521.530029	524.359985	524.359985	381990000
1995-05-11	524.330017	524.890015	522.700012	524.369995	524.369995	339900000
1995-05-12	524.369995	527.049988	523.299988	525.549988	525.549988	361000000
1995-05-15	525.549988	527.73999	525	527.73999	527.73999	316240000
1995-05-16	527.73999	529.080017	526.450012	528.190002	528.190002	366180000
1995-05-17	528.190002	528.419983	525.380005	527.070007	527.070007	347930000
1995-05-18	526.880005	526.880005	519.580017	519.580017	519.580017	351900000
1995-05-19	519.580017	519.580017	517.070007	519.190002	519.190002	354010000
1995-05-22	519.190002	524.340027	519.190002	523.650024	523.650024	285600000
1995-05-23	523.650024	528.590027	523.650024	528.590027	528.590027	362690000
1995-05-24	528.590027	531.909973	525.570007	528.609985	528.609985	391770000
1995-05-25	528.369995	529.039978	524.890015	528.590027	528.590027	341820000
1995-05-26	528.590027	528.590027	522.51001	523.650024	523.650024	291220000
1995-05-30	523.650024	525.580017	521.380005	523.580017	523.580017	283020000
1995-05-31	523.700012	533.409973	522.169983	533.400024	533.400024	358180000
1995-06-01	533.400024	534.210022	530.049988	533.48999	533.48999	345920000
1995-06-02	533.48999	536.909973	529.549988	532.51001	532.51001	366000000
1995-06-05	532.51001	537.72998	532.469971	535.599976	535.599976	337520000
1995-06-06	535.599976	537.090027	535.140015	535.549988	535.549988	340490000
1995-06-07	535.549988	535.549988	531.659973	533.130005	533.130005	327790000
1995-06-08	533.130005	533.559998	531.650024	532.349976	532.349976	289880000
1995-06-09	532.349976	532.349976	526	527.940002	527.940002	327570000
1995-06-12	527.940002	532.539978	527.940002	530.880005	530.880005	289920000
1995-06-13	530.880005	536.22998	530.880005	536.049988	536.049988	339660000
1995-06-14	536.049988	536.47998	533.830017	536.469971	536.469971	330770000
1995-06-15	536.47998	539.070007	535.559998	537.119995	537.119995	334700000
1995-06-16	537.51001	539.97998	537.119995	539.830017	539.830017	442740000
1995-06-19	539.830017	545.219971	539.830017	545.219971	545.219971	322990000
1995-06-20	545.219971	545.440002	543.429993	544.97998	544.97998	382370000
1995-06-21	544.97998	545.929993	543.900024	543.97998	543.97998	398210000
1995-06-22	543.97998	551.070007	543.97998	551.070007	551.070007	421000000
1995-06-23	551.070007	551.070007	548.22998	549.710022	549.710022	321660000
1995-06-26	549.710022	549.789978	544.059998	544.130005	544.130005	296720000
1995-06-27	544.109985	547.070007	542.190002	542.429993	542.429993	346950000
1995-06-28	542.429993	546.330017	540.719971	544.72998	544.72998	368060000
1995-06-29	544.72998	546.25	540.789978	543.869995	543.869995	313080000
1995-06-30	543.869995	546.820007	543.51001	544.75	544.75	311650000
1995-07-03	544.75	547.099976	544.429993	547.090027	547.090027	117900000
1995-07-05	547.090027	549.97998	546.280029	547.26001	547.26001	357850000
1995-07-06	547.26001	553.98999	546.590027	553.98999	553.98999	420500000
1995-07-07	553.900024	556.570007	553.049988	556.369995	556.369995	466540000
1995-07-10	556.369995	558.47998	555.77002	557.190002	557.190002	409700000
1995-07-11	556.780029	557.190002	553.799988	554.780029	554.780029	376770000
1995-07-12	555.27002	561.559998	554.27002	560.890015	560.890015	416360000
1995-07-13	560.890015	562	559.070007	561	561	387500000
1995-07-14	561	561	556.409973	559.890015	559.890015	312930000
1995-07-17	560.340027	562.940002	559.450012	562.719971	562.719971	322540000
1995-07-18	562.549988	562.719971	556.859985	558.460022	558.460022	372230000
1995-07-19	556.580017	558.460022	542.51001	550.97998	550.97998	489850000
1995-07-20	550.97998	554.429993	549.099976	553.539978	553.539978	383380000
1995-07-21	553.340027	554.72998	550.909973	553.619995	553.619995	431830000
1995-07-24	553.619995	557.210022	553.619995	556.630005	556.630005	315300000
1995-07-25	556.630005	561.75	556.340027	561.099976	561.099976	373200000
1995-07-26	561.099976	563.780029	560.849976	561.609985	561.609985	393470000
1995-07-27	561.609985	565.330017	561.609985	565.219971	565.219971	356570000
1995-07-28	565.219971	565.400024	562.039978	562.929993	562.929993	311590000
1995-07-31	562.929993	563.48999	560.059998	562.059998	562.059998	291950000
1995-08-01	562.059998	562.109985	556.669983	559.640015	559.640015	332210000
1995-08-02	559.640015	565.619995	557.869995	558.799988	558.799988	374330000
1995-08-03	558.799988	558.799988	554.099976	558.75	558.75	353110000
1995-08-04	558.75	559.570007	557.909973	558.940002	558.940002	314740000
1995-08-07	558.940002	561.23999	558.940002	560.030029	560.030029	277050000
1995-08-08	560.030029	561.530029	558.320007	560.390015	560.390015	306090000
1995-08-09	560.390015	561.590027	559.289978	559.710022	559.710022	303390000
1995-08-10	559.710022	560.630005	556.049988	557.450012	557.450012	306660000
1995-08-11	557.450012	558.5	553.039978	555.109985	555.109985	267850000
1995-08-14	555.109985	559.73999	554.76001	559.73999	559.73999	264920000
1995-08-15	559.73999	559.97998	555.219971	558.570007	558.570007	330070000
1995-08-16	558.570007	559.97998	557.369995	559.969971	559.969971	390170000
1995-08-17	559.969971	559.969971	557.419983	559.039978	559.039978	354460000
1995-08-18	559.039978	561.23999	558.340027	559.210022	559.210022	320490000
1995-08-21	559.210022	563.340027	557.890015	558.109985	558.109985	303200000
1995-08-22	558.109985	559.52002	555.869995	559.52002	559.52002	290890000
1995-08-23	559.52002	560	557.080017	557.140015	557.140015	291890000
1995-08-24	557.140015	558.630005	555.200012	557.460022	557.460022	299200000
1995-08-25	557.460022	561.309998	557.460022	560.099976	560.099976	255990000
1995-08-28	560.099976	562.219971	557.98999	559.049988	559.049988	267860000
1995-08-29	559.049988	560.01001	555.710022	560	560	311290000
1995-08-30	560	561.52002	559.48999	560.919983	560.919983	329840000
1995-08-31	561.090027	562.359985	560.48999	561.880005	561.880005	300920000
1995-09-01	561.880005	564.619995	561.01001	563.840027	563.840027	256730000
1995-09-05	563.859985	569.200012	563.840027	569.169983	569.169983	332670000
1995-09-06	569.169983	570.530029	569	570.169983	570.169983	369540000
1995-09-07	570.169983	571.109985	569.22998	570.289978	570.289978	321720000
1995-09-08	570.289978	572.679993	569.27002	572.679993	572.679993	317940000
1995-09-11	572.679993	575.150024	572.679993	573.909973	573.909973	296840000
1995-09-12	573.909973	576.51001	573.109985	576.51001	576.51001	344540000
1995-09-13	576.51001	579.719971	575.469971	578.77002	578.77002	384380000
1995-09-14	578.77002	583.98999	578.77002	583.609985	583.609985	382880000
1995-09-15	583.609985	585.070007	581.789978	583.349976	583.349976	459370000
1995-09-18	583.349976	583.369995	579.359985	582.77002	582.77002	326090000
1995-09-19	582.780029	584.23999	580.75	584.200012	584.200012	371170000
1995-09-20	584.200012	586.77002	584.179993	586.77002	586.77002	400050000
1995-09-21	586.77002	586.789978	580.909973	583	583	367100000
1995-09-22	583	583	578.25	581.72998	581.72998	370790000
1995-09-25	581.72998	582.140015	579.5	581.809998	581.809998	273120000
1995-09-26	581.809998	584.659973	580.650024	581.409973	581.409973	363630000
1995-09-27	581.409973	581.419983	574.679993	581.039978	581.039978	411300000
1995-09-28	581.039978	585.880005	580.690002	585.869995	585.869995	367720000
1995-09-29	585.869995	587.609985	584	584.409973	584.409973	335250000
1995-10-02	584.409973	585.049988	580.539978	581.719971	581.719971	304990000
1995-10-03	581.719971	582.340027	578.47998	582.340027	582.340027	385940000
1995-10-04	582.340027	582.340027	579.909973	581.469971	581.469971	339380000
1995-10-05	581.469971	582.630005	579.580017	582.630005	582.630005	367480000
1995-10-06	582.630005	584.539978	582.099976	582.48999	582.48999	313680000
1995-10-09	582.48999	582.48999	576.349976	578.369995	578.369995	275320000
1995-10-10	578.369995	578.369995	571.549988	577.52002	577.52002	412710000
1995-10-11	577.52002	579.52002	577.080017	579.460022	579.460022	340740000
1995-10-12	579.460022	583.119995	579.460022	583.099976	583.099976	344060000
1995-10-13	583.099976	587.390015	583.099976	584.5	584.5	374680000
1995-10-16	584.5	584.859985	582.630005	583.030029	583.030029	300750000
1995-10-17	583.030029	586.780029	581.900024	586.780029	586.780029	356380000
1995-10-18	586.780029	589.77002	586.27002	587.440002	587.440002	411270000
1995-10-19	587.440002	590.659973	586.340027	590.650024	590.650024	406620000
1995-10-20	590.650024	590.659973	586.780029	587.460022	587.460022	389360000
1995-10-23	587.460022	587.460022	583.72998	585.059998	585.059998	330750000
1995-10-24	585.059998	587.309998	584.75	586.539978	586.539978	415540000
1995-10-25	586.539978	587.190002	581.409973	582.469971	582.469971	433620000
1995-10-26	582.469971	582.630005	572.530029	576.719971	576.719971	464270000
1995-10-27	576.719971	579.710022	573.210022	579.700012	579.700012	379230000
1995-10-30	579.700012	583.789978	579.700012	583.25	583.25	319160000
1995-10-31	583.25	586.710022	581.5	581.5	581.5	377390000
1995-11-01	581.5	584.23999	581.039978	584.219971	584.219971	378090000
1995-11-02	584.219971	589.719971	584.219971	589.719971	589.719971	397070000
1995-11-03	589.719971	590.570007	588.650024	590.570007	590.570007	348500000
1995-11-06	590.570007	590.640015	588.309998	588.460022	588.460022	309100000
1995-11-07	588.460022	588.460022	584.23999	586.320007	586.320007	364680000
1995-11-08	586.320007	591.710022	586.320007	591.710022	591.710022	359780000
1995-11-09	591.710022	593.900024	590.890015	593.26001	593.26001	380760000
1995-11-10	593.26001	593.26001	590.390015	592.719971	592.719971	298690000
1995-11-13	592.719971	593.719971	590.580017	592.299988	592.299988	295840000
1995-11-14	592.299988	592.299988	588.97998	589.289978	589.289978	354420000
1995-11-15	589.289978	593.969971	588.359985	593.960022	593.960022	376100000
1995-11-16	593.960022	597.909973	593.52002	597.340027	597.340027	423280000
1995-11-17	597.340027	600.140015	597.299988	600.070007	600.070007	437200000
1995-11-20	600.070007	600.400024	596.169983	596.849976	596.849976	333150000
1995-11-21	596.849976	600.280029	595.419983	600.23999	600.23999	408320000
1995-11-22	600.23999	600.710022	598.400024	598.400024	598.400024	404980000
1995-11-24	598.400024	600.23999	598.400024	599.969971	599.969971	125870000
1995-11-27	599.969971	603.349976	599.969971	601.320007	601.320007	359130000
1995-11-28	601.320007	606.450012	599.02002	606.450012	606.450012	408860000
1995-11-29	606.450012	607.659973	605.469971	607.640015	607.640015	398280000
1995-11-30	607.640015	608.690002	605.369995	605.369995	605.369995	440050000
1995-12-01	605.369995	608.109985	605.369995	606.97998	606.97998	393310000
1995-12-04	606.97998	613.830017	606.840027	613.679993	613.679993	405480000
1995-12-05	613.679993	618.47998	613.140015	617.679993	617.679993	437360000
1995-12-06	617.679993	621.109985	616.690002	620.179993	620.179993	417780000
1995-12-07	620.179993	620.190002	615.210022	616.169983	616.169983	379260000
1995-12-08	616.169983	617.820007	614.320007	617.47998	617.47998	327900000
1995-12-11	617.47998	620.900024	617.140015	619.52002	619.52002	342070000
1995-12-12	619.52002	619.549988	617.679993	618.780029	618.780029	349860000
1995-12-13	618.780029	622.02002	618.27002	621.690002	621.690002	415290000
1995-12-14	621.690002	622.880005	616.130005	616.919983	616.919983	465300000
1995-12-15	616.919983	617.719971	614.460022	616.340027	616.340027	636800000
1995-12-18	616.340027	616.340027	606.130005	606.809998	606.809998	426270000
1995-12-19	606.809998	611.940002	605.049988	611.929993	611.929993	478280000
1995-12-20	611.929993	614.27002	605.929993	605.940002	605.940002	437680000
1995-12-21	605.940002	610.52002	605.940002	610.48999	610.48999	415810000
1995-12-22	610.48999	613.5	610.450012	611.950012	611.950012	289600000
1995-12-26	611.960022	614.5	611.960022	614.299988	614.299988	217280000
1995-12-27	614.299988	615.72998	613.75	614.530029	614.530029	252300000
1995-12-28	614.530029	615.5	612.400024	614.119995	614.119995	288660000
1995-12-29	614.119995	615.929993	612.359985	615.929993	615.929993	321250000
1996-01-02	615.929993	620.73999	613.169983	620.72998	620.72998	364180000
1996-01-03	620.72998	623.25	619.559998	621.320007	621.320007	468950000
1996-01-04	621.320007	624.48999	613.960022	617.700012	617.700012	512580000
1996-01-05	617.700012	617.700012	612.02002	616.710022	616.710022	437110000
1996-01-08	616.710022	618.460022	616.48999	618.460022	618.460022	130360000
1996-01-09	618.460022	619.150024	608.210022	609.450012	609.450012	417400000
1996-01-10	609.450012	609.450012	597.289978	598.47998	598.47998	496830000
1996-01-11	598.47998	602.710022	597.539978	602.690002	602.690002	408800000
1996-01-12	602.690002	604.799988	597.460022	601.809998	601.809998	383400000
1996-01-15	601.809998	603.429993	598.469971	599.820007	599.820007	306180000
1996-01-16	599.820007	608.440002	599.049988	608.440002	608.440002	425220000
1996-01-17	608.440002	609.929993	604.700012	606.369995	606.369995	458720000
1996-01-18	606.369995	608.27002	604.119995	608.23999	608.23999	450410000
1996-01-19	608.23999	612.919983	606.76001	611.830017	611.830017	497720000
1996-01-22	611.830017	613.450012	610.950012	613.400024	613.400024	398040000
1996-01-23	613.400024	613.400024	610.650024	612.789978	612.789978	416910000
1996-01-24	612.789978	619.960022	612.789978	619.960022	619.960022	476380000
1996-01-25	619.960022	620.150024	616.619995	617.030029	617.030029	453270000
1996-01-26	617.030029	621.700012	615.26001	621.619995	621.619995	385700000
1996-01-29	621.619995	624.219971	621.419983	624.219971	624.219971	363330000
1996-01-30	624.219971	630.289978	624.219971	630.150024	630.150024	464350000
1996-01-31	630.150024	636.179993	629.47998	636.02002	636.02002	472210000
1996-02-01	636.02002	638.460022	634.539978	638.460022	638.460022	461430000
1996-02-02	638.460022	639.26001	634.289978	635.840027	635.840027	420020000
1996-02-05	635.840027	641.429993	633.710022	641.429993	641.429993	377760000
1996-02-06	641.429993	646.669983	639.679993	646.330017	646.330017	465940000
1996-02-07	646.330017	649.929993	645.590027	649.929993	649.929993	462730000
1996-02-08	649.929993	656.539978	647.929993	656.070007	656.070007	474970000
1996-02-09	656.070007	661.080017	653.640015	656.369995	656.369995	477640000
1996-02-12	656.369995	662.950012	656.340027	661.450012	661.450012	397890000
1996-02-13	661.450012	664.22998	657.919983	660.51001	660.51001	441540000
1996-02-14	660.51001	661.530029	654.359985	655.580017	655.580017	421790000
1996-02-15	655.580017	656.840027	651.150024	651.320007	651.320007	415320000
1996-02-16	651.320007	651.419983	646.98999	647.97998	647.97998	445570000
1996-02-20	647.97998	647.97998	638.789978	640.650024	640.650024	395910000
1996-02-21	640.650024	648.109985	640.650024	648.099976	648.099976	431220000
1996-02-22	648.099976	659.75	648.099976	658.859985	658.859985	485470000
1996-02-23	658.859985	663	652.25	659.080017	659.080017	443130000
1996-02-26	659.080017	659.080017	650.159973	650.460022	650.460022	399330000
1996-02-27	650.460022	650.619995	643.869995	647.23999	647.23999	431340000
1996-02-28	647.23999	654.390015	643.98999	644.75	644.75	447790000
1996-02-29	644.75	646.950012	639.01001	640.429993	640.429993	453170000
1996-03-01	640.429993	644.380005	635	644.369995	644.369995	471480000
1996-03-04	644.369995	653.539978	644.369995	650.809998	650.809998	417270000
1996-03-05	650.809998	655.799988	648.77002	655.789978	655.789978	445700000
1996-03-06	655.789978	656.969971	651.609985	652	652	428220000
1996-03-07	652	653.650024	649.539978	653.650024	653.650024	425790000
1996-03-08	653.650024	653.650024	627.630005	633.5	633.5	546550000
1996-03-11	633.5	640.409973	629.950012	640.02002	640.02002	449500000
1996-03-12	640.02002	640.02002	628.820007	637.090027	637.090027	454980000
1996-03-13	637.090027	640.52002	635.190002	638.549988	638.549988	413030000
1996-03-14	638.549988	644.169983	638.549988	640.869995	640.869995	492630000
1996-03-15	640.869995	642.869995	638.349976	641.429993	641.429993	529970000
1996-03-18	641.429993	652.650024	641.429993	652.650024	652.650024	437100000
1996-03-19	652.650024	656.179993	649.799988	651.690002	651.690002	438300000
1996-03-20	651.690002	653.130005	645.570007	649.97998	649.97998	409780000
1996-03-21	649.97998	651.539978	648.099976	649.190002	649.190002	367180000
1996-03-22	649.190002	652.080017	649.190002	650.619995	650.619995	329390000
1996-03-25	650.619995	655.5	648.820007	650.039978	650.039978	336700000
1996-03-26	650.039978	654.309998	648.150024	652.969971	652.969971	400090000
1996-03-27	652.969971	653.940002	647.599976	648.909973	648.909973	406280000
1996-03-28	648.909973	649.580017	646.359985	648.940002	648.940002	370750000
1996-03-29	648.940002	650.960022	644.890015	645.5	645.5	413510000
1996-04-01	645.5	653.869995	645.5	653.72998	653.72998	392120000
1996-04-02	653.72998	655.27002	652.809998	655.26001	655.26001	406640000
1996-04-03	655.26001	655.890015	651.809998	655.880005	655.880005	386620000
1996-04-04	655.880005	656.679993	654.890015	655.859985	655.859985	383400000
1996-04-08	655.859985	655.859985	638.039978	644.23999	644.23999	411810000
1996-04-09	644.23999	646.330017	640.840027	642.190002	642.190002	426790000
1996-04-10	642.190002	642.780029	631.76001	633.5	633.5	475150000
1996-04-11	633.5	635.26001	624.140015	631.179993	631.179993	519710000
1996-04-12	631.179993	637.140015	631.179993	636.710022	636.710022	413270000
1996-04-15	636.710022	642.48999	636.710022	642.48999	642.48999	346370000
1996-04-16	642.48999	645.570007	642.150024	645	645	453310000
1996-04-17	645	645	638.710022	641.609985	641.609985	465200000
1996-04-18	641.609985	644.659973	640.76001	643.609985	643.609985	415150000
1996-04-19	643.609985	647.320007	643.609985	645.070007	645.070007	435690000
1996-04-22	645.070007	650.909973	645.070007	647.890015	647.890015	395370000
1996-04-23	647.890015	651.590027	647.700012	651.580017	651.580017	452690000
1996-04-24	651.580017	653.369995	648.25	650.169983	650.169983	494220000
1996-04-25	650.169983	654.179993	647.059998	652.869995	652.869995	462120000
1996-04-26	652.869995	656.429993	651.960022	653.460022	653.460022	402530000
1996-04-29	653.460022	654.710022	651.599976	654.159973	654.159973	344030000
1996-04-30	654.159973	654.590027	651.049988	654.169983	654.169983	393390000
1996-05-01	654.169983	656.440002	652.26001	654.580017	654.580017	404620000
1996-05-02	654.580017	654.580017	642.130005	643.380005	643.380005	442960000
1996-05-03	643.380005	648.450012	640.22998	641.630005	641.630005	434010000
1996-05-06	641.630005	644.640015	636.190002	640.809998	640.809998	375820000
1996-05-07	640.809998	641.400024	636.960022	638.26001	638.26001	410770000
1996-05-08	638.26001	644.789978	630.070007	644.77002	644.77002	495460000
1996-05-09	644.77002	647.950012	643.179993	645.440002	645.440002	404310000
1996-05-10	645.440002	653	645.440002	652.090027	652.090027	428370000
1996-05-13	652.090027	662.159973	652.090027	661.51001	661.51001	394180000
1996-05-14	661.51001	666.960022	661.51001	665.599976	665.599976	460440000
1996-05-15	665.599976	669.820007	664.460022	665.419983	665.419983	447790000
1996-05-16	665.419983	667.109985	662.789978	664.849976	664.849976	392070000
1996-05-17	664.849976	669.840027	664.849976	668.909973	668.909973	429140000
1996-05-20	668.909973	673.659973	667.640015	673.150024	673.150024	385000000
1996-05-21	673.150024	675.559998	672.26001	672.76001	672.76001	409610000
1996-05-22	672.76001	678.419983	671.22998	678.419983	678.419983	423670000
1996-05-23	678.419983	681.099976	673.450012	676	676	431850000
1996-05-24	676	679.719971	676	678.51001	678.51001	329150000
1996-05-28	678.51001	679.97998	671.52002	672.22998	672.22998	341480000
1996-05-29	672.22998	673.72998	666.090027	667.929993	667.929993	346730000
1996-05-30	667.929993	673.51001	664.559998	671.700012	671.700012	381960000
1996-05-31	671.700012	673.460022	667	669.119995	669.119995	351750000
1996-06-03	669.119995	669.119995	665.190002	667.679993	667.679993	318470000
1996-06-04	667.679993	672.599976	667.679993	672.559998	672.559998	386040000
1996-06-05	672.559998	678.450012	672.090027	678.440002	678.440002	380360000
1996-06-06	678.440002	680.320007	673.02002	673.030029	673.030029	466940000
1996-06-07	673.030029	673.309998	662.47998	673.309998	673.309998	445710000
1996-06-10	673.309998	673.609985	670.150024	672.159973	672.159973	337480000
1996-06-11	672.159973	676.719971	669.940002	670.969971	670.969971	405390000
1996-06-12	670.969971	673.669983	668.77002	669.039978	669.039978	397190000
1996-06-13	669.039978	670.539978	665.48999	667.919983	667.919983	397620000
1996-06-14	667.919983	668.400024	664.349976	665.849976	665.849976	390630000
1996-06-17	665.849976	668.27002	664.090027	665.159973	665.159973	298410000
1996-06-18	665.159973	666.359985	661.340027	662.059998	662.059998	373290000
1996-06-19	662.059998	665.619995	661.210022	661.960022	661.960022	383610000
1996-06-20	661.960022	664.960022	658.75	662.099976	662.099976	441060000
1996-06-21	662.099976	666.840027	662.099976	666.840027	666.840027	520340000
1996-06-24	666.840027	671.070007	666.840027	668.849976	668.849976	333840000
1996-06-25	668.849976	670.650024	667.289978	668.47998	668.47998	391900000
1996-06-26	668.47998	668.48999	663.669983	664.390015	664.390015	386520000
1996-06-27	664.390015	668.900024	661.559998	668.549988	668.549988	405580000
1996-06-28	668.549988	672.679993	668.549988	670.630005	670.630005	470460000
1996-07-01	670.630005	675.880005	670.630005	675.880005	675.880005	345750000
1996-07-02	675.880005	675.880005	672.549988	673.609985	673.609985	388000000
1996-07-03	673.609985	673.640015	670.210022	672.400024	672.400024	336260000
1996-07-05	672.400024	672.400024	657.409973	657.440002	657.440002	181470000
1996-07-08	657.440002	657.650024	651.130005	652.539978	652.539978	367560000
1996-07-09	652.539978	656.599976	652.539978	654.75	654.75	400170000
1996-07-10	654.75	656.27002	648.390015	656.059998	656.059998	421350000
1996-07-11	656.059998	656.059998	639.52002	645.669983	645.669983	520470000
1996-07-12	645.669983	647.640015	640.210022	646.190002	646.190002	396740000
1996-07-15	646.190002	646.190002	629.690002	629.799988	629.799988	419020000
1996-07-16	629.799988	631.98999	605.880005	628.369995	628.369995	682980000
1996-07-17	628.369995	636.609985	628.369995	634.070007	634.070007	513830000
1996-07-18	634.070007	644.440002	633.289978	643.559998	643.559998	474460000
1996-07-19	643.51001	643.51001	635.5	638.72998	638.72998	408070000
1996-07-22	638.72998	638.72998	630.380005	633.77002	633.77002	327300000
1996-07-23	633.789978	637.700012	625.650024	626.869995	626.869995	421900000
1996-07-24	626.190002	629.099976	616.429993	626.650024	626.650024	463030000
1996-07-25	626.650024	633.570007	626.650024	631.169983	631.169983	405390000
1996-07-26	631.169983	636.22998	631.169983	635.900024	635.900024	349900000
1996-07-29	635.900024	635.900024	630.900024	630.909973	630.909973	281560000
1996-07-30	630.909973	635.26001	629.219971	635.26001	635.26001	341090000
1996-07-31	635.26001	640.539978	633.73999	639.950012	639.950012	403560000
1996-08-01	639.950012	650.659973	639.48999	650.02002	650.02002	439110000
1996-08-02	650.02002	662.48999	650.02002	662.48999	662.48999	442080000
1996-08-05	662.48999	663.640015	659.030029	660.22998	660.22998	307240000
1996-08-06	660.22998	662.75	656.830017	662.380005	662.380005	347290000
1996-08-07	662.380005	664.609985	660	664.159973	664.159973	394340000
1996-08-08	664.159973	664.169983	661.280029	662.590027	662.590027	334570000
1996-08-09	662.590027	665.369995	660.309998	662.099976	662.099976	327280000
1996-08-12	662.099976	665.77002	658.950012	665.77002	665.77002	312170000
1996-08-13	665.77002	665.77002	659.130005	660.200012	660.200012	362470000
1996-08-14	660.200012	662.419983	658.469971	662.049988	662.049988	343460000
1996-08-15	662.049988	664.179993	660.640015	662.280029	662.280029	323950000
1996-08-16	662.280029	666.340027	662.26001	665.210022	665.210022	337650000
1996-08-19	665.210022	667.119995	665	666.580017	666.580017	294080000
1996-08-20	666.580017	666.98999	665.150024	665.690002	665.690002	334960000
1996-08-21	665.690002	665.690002	662.159973	665.070007	665.070007	348820000
1996-08-22	665.070007	670.679993	664.880005	670.679993	670.679993	354950000
1996-08-23	670.679993	670.679993	664.929993	667.030029	667.030029	308010000
1996-08-26	667.030029	667.030029	662.359985	663.880005	663.880005	281430000
1996-08-27	663.880005	666.400024	663.5	666.400024	666.400024	310520000
1996-08-28	666.400024	667.409973	664.390015	664.809998	664.809998	296440000
1996-08-29	664.809998	664.809998	655.349976	657.400024	657.400024	321120000
1996-08-30	657.400024	657.710022	650.52002	651.98999	651.98999	258380000
1996-09-03	651.98999	655.130005	643.969971	654.719971	654.719971	345740000
1996-09-04	654.719971	655.820007	652.929993	655.609985	655.609985	351290000
1996-09-05	655.609985	655.609985	648.890015	649.440002	649.440002	361430000
1996-09-06	649.440002	658.210022	649.440002	655.679993	655.679993	348710000
1996-09-09	655.679993	663.77002	655.679993	663.76001	663.76001	311530000
1996-09-10	663.76001	665.570007	661.549988	663.809998	663.809998	372960000
1996-09-11	663.809998	667.72998	661.789978	667.280029	667.280029	376880000
1996-09-12	667.280029	673.070007	667.280029	671.150024	671.150024	398820000
1996-09-13	671.150024	681.390015	671.150024	680.539978	680.539978	488360000
1996-09-16	680.539978	686.47998	680.530029	683.97998	683.97998	430080000
1996-09-17	683.97998	685.799988	679.960022	682.940002	682.940002	449850000
1996-09-18	682.940002	683.77002	679.75	681.469971	681.469971	396600000
1996-09-19	681.469971	684.070007	679.059998	683	683	398580000
1996-09-20	683	687.070007	683	687.030029	687.030029	519420000
1996-09-23	687.030029	687.030029	681.01001	686.47998	686.47998	297760000
1996-09-24	686.47998	690.880005	683.539978	685.609985	685.609985	460150000
1996-09-25	685.609985	688.26001	684.919983	685.830017	685.830017	451710000
1996-09-26	685.830017	690.150024	683.77002	685.859985	685.859985	500870000
1996-09-27	685.859985	687.109985	683.72998	686.190002	686.190002	414760000
1996-09-30	686.190002	690.109985	686.030029	687.330017	687.330017	388570000
1996-10-01	687.309998	689.539978	684.440002	689.080017	689.080017	421550000
1996-10-02	689.080017	694.820007	689.080017	694.01001	694.01001	440130000
1996-10-03	694.01001	694.809998	691.780029	692.780029	692.780029	386500000
1996-10-04	692.780029	701.73999	692.780029	701.460022	701.460022	463940000
1996-10-07	701.460022	704.169983	701.390015	703.340027	703.340027	380750000
1996-10-08	703.340027	705.76001	699.880005	700.640015	700.640015	435070000
1996-10-09	700.640015	702.359985	694.419983	696.73999	696.73999	408450000
1996-10-10	696.73999	696.820007	693.340027	694.609985	694.609985	394950000
1996-10-11	694.609985	700.669983	694.609985	700.659973	700.659973	396050000
1996-10-14	700.659973	705.159973	700.659973	703.539978	703.539978	322000000
1996-10-15	703.539978	708.070007	699.070007	702.570007	702.570007	458980000
1996-10-16	702.570007	704.419983	699.150024	704.409973	704.409973	441410000
1996-10-17	705	708.52002	704.76001	706.98999	706.98999	478550000
1996-10-18	706.98999	711.039978	706.109985	710.820007	710.820007	473020000
1996-10-21	710.820007	714.099976	707.710022	709.849976	709.849976	414630000
1996-10-22	709.849976	709.849976	704.549988	706.570007	706.570007	410790000
1996-10-23	706.570007	707.309998	700.97998	707.27002	707.27002	442170000
1996-10-24	707.27002	708.25	702.109985	702.289978	702.289978	418970000
1996-10-25	702.289978	704.109985	700.530029	700.919983	700.919983	367640000
1996-10-28	700.919983	705.400024	697.25	697.26001	697.26001	383620000
1996-10-29	697.26001	703.25	696.219971	701.5	701.5	443890000
1996-10-30	701.5	703.440002	700.049988	700.900024	700.900024	437770000
1996-10-31	700.900024	706.609985	700.349976	705.27002	705.27002	482840000
1996-11-01	705.27002	708.599976	701.299988	703.77002	703.77002	465510000
1996-11-04	703.77002	707.02002	702.840027	706.72998	706.72998	398790000
1996-11-05	706.72998	714.559998	706.72998	714.140015	714.140015	486660000
1996-11-06	714.140015	724.599976	712.830017	724.590027	724.590027	509600000
1996-11-07	724.590027	729.48999	722.22998	727.650024	727.650024	502530000
1996-11-08	727.650024	730.820007	725.219971	730.820007	730.820007	402320000
1996-11-11	730.820007	732.599976	729.940002	731.869995	731.869995	353960000
1996-11-12	731.869995	733.039978	728.200012	729.559998	729.559998	471740000
1996-11-13	729.559998	732.109985	728.030029	731.130005	731.130005	429840000
1996-11-14	731.130005	735.98999	729.200012	735.880005	735.880005	480350000
1996-11-15	735.880005	741.919983	735.150024	737.619995	737.619995	529100000
1996-11-18	737.619995	739.23999	734.390015	737.02002	737.02002	388520000
1996-11-19	737.02002	742.179993	736.869995	742.159973	742.159973	461980000
1996-11-20	742.159973	746.98999	740.400024	743.950012	743.950012	497900000
1996-11-21	743.950012	745.200012	741.080017	742.75	742.75	464430000
1996-11-22	742.75	748.72998	742.75	748.72998	748.72998	525210000
1996-11-25	748.72998	757.049988	747.98999	757.030029	757.030029	475260000
1996-11-26	757.030029	762.119995	752.830017	755.960022	755.960022	527380000
1996-11-27	755.960022	757.299988	753.179993	755	755	377780000
1996-11-29	755	758.27002	755	757.02002	757.02002	14990000
1996-12-02	757.02002	757.030029	751.48999	756.559998	756.559998	412520000
1996-12-03	756.559998	761.75	747.580017	748.280029	748.280029	516160000
1996-12-04	748.280029	748.400024	738.460022	745.099976	745.099976	498240000
1996-12-05	745.099976	747.650024	742.609985	744.380005	744.380005	483710000
1996-12-06	744.380005	744.380005	726.890015	739.599976	739.599976	500860000
1996-12-09	739.599976	749.76001	739.599976	749.76001	749.76001	381570000
1996-12-10	749.76001	753.429993	747.02002	747.539978	747.539978	446120000
1996-12-11	747.539978	747.539978	732.75	740.72998	740.72998	494210000
1996-12-12	740.72998	744.859985	729.299988	729.299988	729.299988	492920000
1996-12-13	729.330017	731.400024	721.969971	728.640015	728.640015	458540000
1996-12-16	728.640015	732.679993	719.400024	720.97998	720.97998	447560000
1996-12-17	720.97998	727.669983	716.690002	726.039978	726.039978	519840000
1996-12-18	726.039978	732.76001	726.039978	731.539978	731.539978	500490000
1996-12-19	731.539978	746.059998	731.539978	745.76001	745.76001	526410000
1996-12-20	745.76001	755.409973	745.76001	748.869995	748.869995	654340000
1996-12-23	748.869995	750.400024	743.280029	746.919983	746.919983	343280000
1996-12-24	746.919983	751.030029	746.919983	751.030029	751.030029	165140000
1996-12-26	751.030029	757.070007	751.02002	755.820007	755.820007	254630000
1996-12-27	755.820007	758.75	754.820007	756.789978	756.789978	253810000
1996-12-30	756.789978	759.200012	752.72998	753.849976	753.849976	339060000
1996-12-31	753.849976	753.950012	740.73999	740.73999	740.73999	399760000
1997-01-02	740.73999	742.809998	729.549988	737.01001	737.01001	463230000
1997-01-03	737.01001	748.23999	737.01001	748.030029	748.030029	452970000
1997-01-06	748.030029	753.309998	743.820007	747.650024	747.650024	531350000
1997-01-07	747.650024	753.26001	742.179993	753.22998	753.22998	538220000
1997-01-08	753.22998	755.719971	747.710022	748.409973	748.409973	557510000
1997-01-09	748.409973	757.679993	748.409973	754.849976	754.849976	555370000
1997-01-10	754.849976	759.650024	746.919983	759.5	759.5	545850000
1997-01-13	759.5	762.849976	756.690002	759.51001	759.51001	445400000
1997-01-14	759.51001	772.039978	759.51001	768.859985	768.859985	531600000
1997-01-15	768.859985	770.950012	763.719971	767.200012	767.200012	524990000
1997-01-16	767.200012	772.049988	765.25	769.75	769.75	537290000
1997-01-17	769.75	776.369995	769.719971	776.169983	776.169983	534640000
1997-01-20	776.169983	780.080017	774.190002	776.700012	776.700012	440470000
1997-01-21	776.700012	783.719971	772	782.719971	782.719971	571280000
1997-01-22	782.719971	786.22998	779.559998	786.22998	786.22998	589230000
1997-01-23	786.22998	794.669983	776.640015	777.559998	777.559998	685070000
1997-01-24	777.559998	778.210022	768.169983	770.52002	770.52002	542920000
1997-01-27	770.52002	771.429993	764.179993	765.02002	765.02002	445760000
1997-01-28	765.02002	776.320007	761.75	765.02002	765.02002	541580000
1997-01-29	765.02002	772.700012	765.02002	772.5	772.5	498390000
1997-01-30	772.5	784.169983	772.5	784.169983	784.169983	524160000
1997-01-31	784.169983	791.859985	784.169983	786.159973	786.159973	578550000
1997-02-03	786.159973	787.140015	783.119995	786.72998	786.72998	463600000
1997-02-04	786.72998	789.280029	783.679993	789.26001	789.26001	506530000
1997-02-05	789.26001	792.710022	773.429993	778.280029	778.280029	580520000
1997-02-06	778.280029	780.349976	774.450012	780.150024	780.150024	519660000
1997-02-07	780.150024	789.719971	778.190002	789.559998	789.559998	540910000
1997-02-10	789.559998	793.460022	784.690002	785.429993	785.429993	471590000
1997-02-11	785.429993	789.599976	780.950012	789.590027	789.590027	483090000
1997-02-12	789.590027	802.77002	789.590027	802.77002	802.77002	563890000
1997-02-13	802.77002	812.929993	802.77002	811.820007	811.820007	593710000
1997-02-14	811.820007	812.200012	808.150024	808.47998	808.47998	491540000
1997-02-18	808.47998	816.289978	806.340027	816.289978	816.289978	474110000
1997-02-19	816.289978	817.679993	811.200012	812.48999	812.48999	519350000
1997-02-20	812.48999	812.48999	800.349976	802.799988	802.799988	492220000
1997-02-21	802.799988	804.940002	799.98999	801.77002	801.77002	478450000
1997-02-24	801.77002	810.640015	798.419983	810.280029	810.280029	462450000
1997-02-25	810.280029	812.849976	807.650024	812.030029	812.030029	527450000
1997-02-26	812.099976	812.700012	798.130005	805.679993	805.679993	573920000
1997-02-27	805.679993	805.679993	795.059998	795.070007	795.070007	464660000
1997-02-28	795.070007	795.700012	788.5	790.820007	790.820007	508280000
1997-03-03	790.820007	795.309998	785.659973	795.309998	795.309998	437220000
1997-03-04	795.309998	798.929993	789.97998	790.950012	790.950012	537890000
1997-03-05	790.950012	801.98999	790.950012	801.98999	801.98999	532500000
1997-03-06	801.98999	804.109985	797.5	798.559998	798.559998	540310000
1997-03-07	798.559998	808.190002	798.559998	804.969971	804.969971	508270000
1997-03-10	804.969971	813.659973	803.659973	813.650024	813.650024	468780000
1997-03-11	813.650024	814.900024	810.77002	811.340027	811.340027	493250000
1997-03-12	811.340027	811.340027	801.070007	804.26001	804.26001	490200000
1997-03-13	804.26001	804.26001	789.440002	789.559998	789.559998	507560000
1997-03-14	789.559998	796.880005	789.559998	793.169983	793.169983	491540000
1997-03-17	793.169983	796.280029	782.97998	795.710022	795.710022	495260000
1997-03-18	795.710022	797.179993	785.469971	789.659973	789.659973	467330000
1997-03-19	789.659973	791.590027	780.030029	785.77002	785.77002	535580000
1997-03-20	785.77002	786.289978	778.039978	782.650024	782.650024	497480000
1997-03-21	782.650024	786.440002	782.650024	784.099976	784.099976	638760000
1997-03-24	784.099976	791.01001	780.789978	790.890015	790.890015	451970000
1997-03-25	790.890015	798.109985	788.390015	789.070007	789.070007	487520000
1997-03-26	789.070007	794.890015	786.77002	790.5	790.5	506670000
1997-03-27	790.5	792.580017	767.320007	773.880005	773.880005	476790000
1997-03-31	773.880005	773.880005	756.130005	757.119995	757.119995	555880000
1997-04-01	757.119995	761.48999	751.26001	759.640015	759.640015	515770000
1997-04-02	759.640015	759.650024	747.590027	750.109985	750.109985	478210000
1997-04-03	750.109985	751.039978	744.400024	750.320007	750.320007	498010000
1997-04-04	750.320007	757.900024	744.039978	757.900024	757.900024	544580000
1997-04-07	757.900024	764.820007	757.900024	762.130005	762.130005	453790000
1997-04-08	762.130005	766.25	758.359985	766.119995	766.119995	450790000
1997-04-09	766.119995	769.530029	759.150024	760.599976	760.599976	451500000
1997-04-10	760.599976	763.72998	757.650024	758.340027	758.340027	421790000
1997-04-11	758.340027	758.340027	737.640015	737.650024	737.650024	444380000
1997-04-14	737.650024	743.72998	733.539978	743.72998	743.72998	406800000
1997-04-15	743.72998	754.719971	743.72998	754.719971	754.719971	507370000
1997-04-16	754.719971	763.530029	751.98999	763.530029	763.530029	498820000
1997-04-17	763.530029	768.549988	760.48999	761.77002	761.77002	503760000
1997-04-18	761.77002	767.929993	761.77002	766.340027	766.340027	468940000
1997-04-21	766.340027	767.390015	756.380005	760.369995	760.369995	397300000
1997-04-22	760.369995	774.640015	759.900024	774.609985	774.609985	507500000
1997-04-23	774.609985	778.190002	771.900024	773.640015	773.640015	489350000
1997-04-24	773.640015	779.890015	769.719971	771.179993	771.179993	493640000
1997-04-25	771.179993	771.179993	764.630005	765.369995	765.369995	414350000
1997-04-28	765.369995	773.890015	763.299988	772.960022	772.960022	404470000
1997-04-29	772.960022	794.440002	772.960022	794.049988	794.049988	547690000
1997-04-30	794.049988	804.130005	791.210022	801.340027	801.340027	556070000
1997-05-01	801.340027	802.950012	793.210022	798.530029	798.530029	460380000
1997-05-02	798.530029	812.98999	798.530029	812.969971	812.969971	499770000
1997-05-05	812.969971	830.289978	811.799988	830.289978	830.289978	549410000
1997-05-06	830.23999	832.289978	824.700012	827.76001	827.76001	603680000
1997-05-07	827.76001	827.76001	814.700012	815.619995	815.619995	500580000
1997-05-08	815.619995	829.090027	811.840027	820.26001	820.26001	534120000
1997-05-09	820.26001	827.690002	815.780029	824.780029	824.780029	455690000
1997-05-12	824.780029	838.559998	824.780029	837.659973	837.659973	459370000
1997-05-13	837.659973	838.48999	829.119995	833.130005	833.130005	489760000
1997-05-14	833.130005	841.289978	833.130005	836.039978	836.039978	504960000
1997-05-15	836.039978	842.450012	833.340027	841.880005	841.880005	458170000
1997-05-16	841.880005	841.880005	829.150024	829.75	829.75	486780000
1997-05-19	829.75	835.919983	828.869995	833.27002	833.27002	345140000
1997-05-20	833.27002	841.960022	826.409973	841.659973	841.659973	450850000
1997-05-21	841.659973	846.869995	835.219971	839.349976	839.349976	540730000
1997-05-22	839.349976	841.909973	833.859985	835.659973	835.659973	426940000
1997-05-23	835.659973	848.48999	835.659973	847.030029	847.030029	417030000
1997-05-27	847.030029	851.530029	840.960022	849.710022	849.710022	436150000
1997-05-28	849.710022	850.950012	843.210022	847.210022	847.210022	487340000
1997-05-29	847.210022	848.960022	842.609985	844.080017	844.080017	462600000
1997-05-30	844.080017	851.869995	831.869995	848.280029	848.280029	537200000
1997-06-02	848.280029	851.340027	844.609985	846.359985	846.359985	435950000
1997-06-03	846.359985	850.559998	841.51001	845.47998	845.47998	527120000
1997-06-04	845.47998	845.549988	838.820007	840.109985	840.109985	466690000
1997-06-05	840.109985	848.890015	840.109985	843.429993	843.429993	452610000
1997-06-06	843.429993	859.23999	843.359985	858.01001	858.01001	488940000
1997-06-09	858.01001	865.140015	858.01001	862.909973	862.909973	465810000
1997-06-10	862.909973	870.049988	862.179993	865.27002	865.27002	526980000
1997-06-11	865.27002	870.659973	865.150024	869.570007	869.570007	513740000
1997-06-12	869.570007	884.340027	869.01001	883.460022	883.460022	592730000
1997-06-13	883.47998	894.690002	883.47998	893.27002	893.27002	575810000
1997-06-16	893.27002	895.169983	891.210022	893.900024	893.900024	414280000
1997-06-17	893.900024	897.599976	886.190002	894.419983	894.419983	543010000
1997-06-18	894.419983	894.419983	887.030029	889.059998	889.059998	491740000
1997-06-19	889.059998	900.090027	888.98999	897.98999	897.98999	536940000
1997-06-20	897.98999	901.77002	897.77002	898.700012	898.700012	653110000
1997-06-23	898.700012	898.700012	878.429993	878.619995	878.619995	492940000
1997-06-24	878.619995	896.75	878.619995	896.340027	896.340027	542650000
1997-06-25	896.340027	902.090027	882.23999	888.98999	888.98999	603040000
1997-06-26	888.98999	893.210022	879.320007	883.679993	883.679993	499780000
1997-06-27	883.679993	894.700012	883.679993	887.299988	887.299988	472540000
1997-06-30	887.299988	892.619995	879.820007	885.140015	885.140015	561540000
1997-07-01	885.140015	893.880005	884.539978	891.030029	891.030029	544190000
1997-07-02	891.030029	904.049988	891.030029	904.030029	904.030029	526970000
1997-07-03	904.030029	917.820007	904.030029	916.919983	916.919983	374680000
1997-07-07	916.919983	923.26001	909.690002	912.200012	912.200012	518780000
1997-07-08	912.200012	918.76001	911.559998	918.75	918.75	526010000
1997-07-09	918.75	922.030029	902.47998	907.539978	907.539978	589110000
1997-07-10	907.539978	916.539978	904.309998	913.780029	913.780029	551340000
1997-07-11	913.780029	919.73999	913.109985	916.679993	916.679993	500050000
1997-07-14	916.679993	921.780029	912.02002	918.380005	918.380005	485960000
1997-07-15	918.380005	926.150024	914.52002	925.76001	925.76001	598370000
1997-07-16	925.76001	939.320007	925.76001	936.590027	936.590027	647390000
1997-07-17	936.590027	936.960022	927.900024	931.609985	931.609985	629250000
1997-07-18	931.609985	931.609985	912.900024	915.299988	915.299988	589710000
1997-07-21	915.299988	915.380005	907.119995	912.940002	912.940002	459500000
1997-07-22	912.940002	934.380005	912.940002	933.97998	933.97998	579590000
1997-07-23	933.97998	941.799988	933.97998	936.559998	936.559998	616930000
1997-07-24	936.559998	941.51001	926.909973	940.299988	940.299988	571020000
1997-07-25	940.299988	945.650024	936.090027	938.789978	938.789978	521510000
1997-07-28	938.789978	942.969971	935.190002	936.450012	936.450012	466920000
1997-07-29	936.450012	942.960022	932.559998	942.289978	942.289978	544540000
1997-07-30	942.289978	953.97998	941.97998	952.289978	952.289978	568470000
1997-07-31	952.289978	957.72998	948.890015	954.309998	954.309998	547830000
1997-08-01	954.289978	955.349976	939.039978	947.140015	947.140015	513750000
1997-08-04	947.140015	953.179993	943.599976	950.299988	950.299988	456000000
1997-08-05	950.299988	954.210022	948.919983	952.369995	952.369995	525710000
1997-08-06	952.369995	962.429993	949.450012	960.320007	960.320007	565200000
1997-08-07	960.320007	964.169983	950.869995	951.190002	951.190002	576030000
1997-08-08	951.190002	951.190002	925.73999	933.539978	933.539978	563420000
1997-08-11	933.539978	938.5	925.390015	937	937	480340000
1997-08-12	937	942.98999	925.659973	926.530029	926.530029	499310000
1997-08-13	926.530029	935.77002	916.539978	922.02002	922.02002	587210000
1997-08-14	922.02002	930.070007	916.919983	924.77002	924.77002	530460000
1997-08-15	924.77002	924.77002	900.809998	900.809998	900.809998	537820000
1997-08-18	900.809998	912.570007	893.340027	912.48999	912.48999	514330000
1997-08-19	912.48999	926.01001	912.48999	926.01001	926.01001	545630000
1997-08-20	926.01001	939.349976	924.580017	939.349976	939.349976	521270000
1997-08-21	939.349976	939.469971	921.349976	925.049988	925.049988	499000000
1997-08-22	925.049988	925.049988	905.419983	923.539978	923.539978	460160000
1997-08-25	923.549988	930.929993	917.289978	920.159973	920.159973	388990000
1997-08-26	920.159973	922.469971	911.719971	913.02002	913.02002	449110000
1997-08-27	913.02002	916.22998	903.830017	913.700012	913.700012	492150000
1997-08-28	913.700012	915.900024	898.650024	903.669983	903.669983	486300000
1997-08-29	903.669983	907.280029	896.820007	899.469971	899.469971	413910000
1997-09-02	899.469971	927.580017	899.469971	927.580017	927.580017	491870000
1997-09-03	927.580017	935.900024	926.869995	927.859985	927.859985	549060000
1997-09-04	927.859985	933.359985	925.590027	930.869995	930.869995	559310000
1997-09-05	930.869995	940.369995	924.049988	929.049988	929.049988	536400000
1997-09-08	929.049988	936.5	929.049988	931.200012	931.200012	466430000
1997-09-09	931.200012	938.900024	927.280029	933.619995	933.619995	502200000
1997-09-10	933.619995	933.619995	918.76001	919.030029	919.030029	517620000
1997-09-11	919.030029	919.030029	902.559998	912.590027	912.590027	575020000
1997-09-12	912.590027	925.049988	906.700012	923.909973	923.909973	544150000
1997-09-15	923.909973	928.900024	919.409973	919.77002	919.77002	468030000
1997-09-16	919.77002	947.659973	919.77002	945.640015	945.640015	636380000
1997-09-17	945.640015	950.289978	941.98999	943	943	590550000
1997-09-18	943	958.190002	943	947.289978	947.289978	566830000
1997-09-19	947.289978	952.349976	943.900024	950.51001	950.51001	631040000
1997-09-22	950.51001	960.590027	950.51001	955.429993	955.429993	490900000
1997-09-23	955.429993	955.780029	948.070007	951.929993	951.929993	522930000
1997-09-24	951.929993	959.780029	944.070007	944.47998	944.47998	639460000
1997-09-25	944.47998	947	937.380005	937.909973	937.909973	524880000
1997-09-26	937.909973	946.440002	937.909973	945.219971	945.219971	505340000
1997-09-29	945.219971	953.960022	941.940002	953.340027	953.340027	477100000
1997-09-30	953.340027	955.169983	947.280029	947.280029	947.280029	587500000
1997-10-01	947.280029	956.710022	947.280029	955.409973	955.409973	598660000
1997-10-02	955.409973	960.460022	952.940002	960.460022	960.460022	474760000
1997-10-03	960.460022	975.469971	955.130005	965.030029	965.030029	623370000
1997-10-06	965.030029	974.159973	965.030029	972.690002	972.690002	495620000
1997-10-07	972.690002	983.119995	971.950012	983.119995	983.119995	551970000
1997-10-08	983.119995	983.119995	968.650024	973.840027	973.840027	573110000
1997-10-09	973.840027	974.719971	963.340027	970.619995	970.619995	551840000
1997-10-10	970.619995	970.619995	963.419983	966.97998	966.97998	500680000
1997-10-13	966.97998	973.460022	966.950012	968.099976	968.099976	354800000
1997-10-14	968.099976	972.859985	961.869995	970.280029	970.280029	510330000
1997-10-15	970.280029	970.280029	962.75	965.719971	965.719971	505310000
1997-10-16	965.719971	973.380005	950.77002	955.25	955.25	597010000
1997-10-17	955.22998	955.22998	931.580017	944.159973	944.159973	624980000
1997-10-20	944.159973	955.719971	941.429993	955.609985	955.609985	483880000
1997-10-21	955.609985	972.559998	955.609985	972.280029	972.280029	582310000
1997-10-22	972.280029	972.609985	965.659973	968.48999	968.48999	613490000
1997-10-23	968.48999	968.48999	944.159973	950.690002	950.690002	673270000
1997-10-24	950.690002	960.039978	937.549988	941.640015	941.640015	677630000
1997-10-27	941.640015	941.640015	876.72998	876.98999	876.98999	693730000
1997-10-28	876.98999	923.090027	855.27002	921.849976	921.849976	1202550000
1997-10-29	921.849976	935.23999	913.880005	919.159973	919.159973	777660000
1997-10-30	919.159973	923.280029	903.679993	903.679993	903.679993	712230000
1997-10-31	903.679993	919.929993	903.679993	914.619995	914.619995	638070000
1997-11-03	914.619995	939.02002	914.619995	938.98999	938.98999	564740000
1997-11-04	938.98999	941.400024	932.659973	940.76001	940.76001	541590000
1997-11-05	940.76001	949.619995	938.159973	942.76001	942.76001	565680000
1997-11-06	942.76001	942.849976	934.159973	938.030029	938.030029	522890000
1997-11-07	938.030029	938.030029	915.390015	927.51001	927.51001	569980000
1997-11-10	927.51001	935.900024	920.26001	921.130005	921.130005	464140000
1997-11-11	921.130005	928.289978	919.630005	923.780029	923.780029	435660000
1997-11-12	923.780029	923.880005	905.340027	905.960022	905.960022	585340000
1997-11-13	905.960022	917.789978	900.609985	916.659973	916.659973	653960000
1997-11-14	916.659973	930.440002	915.340027	928.349976	928.349976	635760000
1997-11-17	928.349976	949.659973	928.349976	946.200012	946.200012	576540000
1997-11-18	946.200012	947.650024	937.429993	938.22998	938.22998	521380000
1997-11-19	938.22998	947.280029	934.830017	944.590027	944.590027	542720000
1997-11-20	944.590027	961.830017	944.590027	958.97998	958.97998	602610000
1997-11-21	958.97998	964.549988	954.599976	963.090027	963.090027	611000000
1997-11-24	963.090027	963.090027	945.219971	946.669983	946.669983	514920000
1997-11-25	946.669983	954.469971	944.710022	950.820007	950.820007	587890000
1997-11-26	950.820007	956.469971	950.820007	951.640015	951.640015	487750000
1997-11-28	951.640015	959.130005	951.640015	955.400024	955.400024	189070000
1997-12-01	955.400024	974.77002	955.400024	974.77002	974.77002	590300000
1997-12-02	974.780029	976.200012	969.830017	971.679993	971.679993	576120000
1997-12-03	971.679993	980.809998	966.159973	976.77002	976.77002	624610000
1997-12-04	976.77002	983.359985	971.369995	973.099976	973.099976	633470000
1997-12-05	973.099976	986.25	969.099976	983.789978	983.789978	563590000
1997-12-08	983.789978	985.669983	979.570007	982.369995	982.369995	490320000
1997-12-09	982.369995	982.369995	973.809998	975.780029	975.780029	539130000
1997-12-10	975.780029	975.780029	962.679993	969.789978	969.789978	602290000
1997-12-11	969.789978	969.789978	951.890015	954.940002	954.940002	631770000
1997-12-12	954.940002	961.320007	947	953.390015	953.390015	579280000
1997-12-15	953.390015	965.960022	953.390015	963.390015	963.390015	597150000
1997-12-16	963.390015	973	963.390015	968.039978	968.039978	623320000
1997-12-17	968.039978	974.299988	964.25	965.539978	965.539978	618900000
1997-12-18	965.539978	965.539978	950.549988	955.299988	955.299988	618870000
1997-12-19	955.299988	955.299988	924.919983	946.780029	946.780029	793200000
1997-12-22	946.780029	956.72998	946.25	953.700012	953.700012	530670000
1997-12-23	953.700012	954.51001	938.909973	939.130005	939.130005	515070000
1997-12-24	939.130005	942.880005	932.700012	932.700012	932.700012	265980000
1997-12-26	932.700012	939.98999	932.700012	936.460022	936.460022	154900000
1997-12-29	936.460022	953.950012	936.460022	953.349976	953.349976	443160000
1997-12-30	953.349976	970.840027	953.349976	970.840027	970.840027	499500000
1997-12-31	970.840027	975.02002	967.409973	970.429993	970.429993	467280000
1998-01-02	970.429993	975.039978	965.72998	975.039978	975.039978	366730000
1998-01-05	975.039978	982.630005	969	977.070007	977.070007	628070000
1998-01-06	977.070007	977.070007	962.679993	966.580017	966.580017	618360000
1998-01-07	966.580017	966.580017	952.669983	964	964	667390000
1998-01-08	964	964	955.039978	956.049988	956.049988	652140000
1998-01-09	956.049988	956.049988	921.719971	927.690002	927.690002	746420000
1998-01-12	927.690002	939.25	912.830017	939.210022	939.210022	705450000
1998-01-13	939.210022	952.140015	939.210022	952.119995	952.119995	646740000
1998-01-14	952.119995	958.119995	948	957.940002	957.940002	603280000
1998-01-15	957.940002	957.940002	950.27002	950.72998	950.72998	569050000
1998-01-16	950.72998	965.119995	950.72998	961.51001	961.51001	670080000
1998-01-20	961.51001	978.599976	961.47998	978.599976	978.599976	644790000
1998-01-21	978.599976	978.599976	963.289978	970.809998	970.809998	626160000
1998-01-22	970.809998	970.809998	959.48999	963.039978	963.039978	646570000
1998-01-23	963.039978	966.440002	950.859985	957.590027	957.590027	635770000
1998-01-26	957.590027	963.039978	954.23999	956.950012	956.950012	555080000
1998-01-27	956.950012	973.22998	956.26001	969.02002	969.02002	679140000
1998-01-28	969.02002	978.630005	969.02002	977.460022	977.460022	708470000
1998-01-29	977.460022	992.650024	975.210022	985.48999	985.48999	750760000
1998-01-30	985.48999	987.409973	979.630005	980.280029	980.280029	613380000
1998-02-02	980.280029	1002.47998	980.280029	1001.27002	1001.27002	724320000
1998-02-03	1001.27002	1006.130005	996.900024	1006	1006	692120000
1998-02-04	1006	1009.52002	999.429993	1006.900024	1006.900024	695420000
1998-02-05	1006.900024	1013.51001	1000.27002	1003.539978	1003.539978	703980000
1998-02-06	1003.539978	1013.070007	1003.359985	1012.460022	1012.460022	569650000
1998-02-09	1012.460022	1015.330017	1006.280029	1010.73999	1010.73999	524810000
1998-02-10	1010.73999	1022.150024	1010.710022	1019.01001	1019.01001	642800000
1998-02-11	1019.01001	1020.710022	1016.380005	1020.01001	1020.01001	599300000
1998-02-12	1020.01001	1026.300049	1008.549988	1024.140015	1024.140015	611480000
1998-02-13	1024.140015	1024.140015	1017.710022	1020.090027	1020.090027	531940000
1998-02-17	1020.090027	1028.02002	1020.090027	1022.76001	1022.76001	605890000
1998-02-18	1022.76001	1032.079956	1021.700012	1032.079956	1032.079956	606000000
1998-02-19	1032.079956	1032.930054	1026.619995	1028.280029	1028.280029	581820000
1998-02-20	1028.280029	1034.209961	1022.690002	1034.209961	1034.209961	594300000
1998-02-23	1034.209961	1038.680054	1031.76001	1038.140015	1038.140015	550730000
1998-02-24	1038.140015	1038.72998	1028.890015	1030.560059	1030.560059	589880000
1998-02-25	1030.560059	1045.790039	1030.560059	1042.900024	1042.900024	611350000
1998-02-26	1042.900024	1048.680054	1039.849976	1048.670044	1048.670044	646280000
1998-02-27	1048.670044	1051.660034	1044.400024	1049.339966	1049.339966	574480000
1998-03-02	1049.339966	1053.97998	1044.699951	1047.699951	1047.699951	591470000
1998-03-03	1047.699951	1052.02002	1043.410034	1052.02002	1052.02002	612360000
1998-03-04	1052.02002	1052.02002	1042.73999	1047.329956	1047.329956	644280000
1998-03-05	1047.329956	1047.329956	1030.869995	1035.050049	1035.050049	648270000
1998-03-06	1035.050049	1055.689941	1035.050049	1055.689941	1055.689941	665500000
1998-03-09	1055.689941	1058.550049	1050.02002	1052.310059	1052.310059	624700000
1998-03-10	1052.310059	1064.589966	1052.310059	1064.25	1064.25	631920000
1998-03-11	1064.25	1069.180054	1064.219971	1068.469971	1068.469971	655260000
1998-03-12	1068.469971	1071.869995	1063.540039	1069.920044	1069.920044	594940000
1998-03-13	1069.920044	1075.859985	1066.569946	1068.609985	1068.609985	597800000
1998-03-16	1068.609985	1079.459961	1068.609985	1079.27002	1079.27002	548980000
1998-03-17	1079.27002	1080.52002	1073.290039	1080.449951	1080.449951	680960000
1998-03-18	1080.449951	1085.52002	1077.77002	1085.52002	1085.52002	632690000
1998-03-19	1085.52002	1089.73999	1084.300049	1089.73999	1089.73999	598240000
1998-03-20	1089.73999	1101.040039	1089.390015	1099.160034	1099.160034	717310000
1998-03-23	1099.160034	1101.160034	1094.25	1095.550049	1095.550049	631350000
1998-03-24	1095.550049	1106.75	1095.550049	1105.650024	1105.650024	605720000
1998-03-25	1105.650024	1113.069946	1092.839966	1101.930054	1101.930054	676550000
1998-03-26	1101.930054	1106.280029	1097	1100.800049	1100.800049	606770000
1998-03-27	1100.800049	1107.180054	1091.140015	1095.439941	1095.439941	582190000
1998-03-30	1095.439941	1099.099976	1090.02002	1093.599976	1093.599976	497400000
1998-03-31	1093.550049	1110.130005	1093.550049	1101.75	1101.75	674930000
1998-04-01	1101.75	1109.189941	1095.290039	1108.150024	1108.150024	677310000
1998-04-02	1108.150024	1121.01001	1107.890015	1120.01001	1120.01001	674340000
1998-04-03	1120.01001	1126.359985	1118.119995	1122.699951	1122.699951	653880000
1998-04-06	1122.699951	1131.98999	1121.369995	1121.380005	1121.380005	625810000
1998-04-07	1121.380005	1121.380005	1102.439941	1109.550049	1109.550049	670760000
1998-04-08	1109.550049	1111.599976	1098.209961	1101.650024	1101.650024	616330000
1998-04-09	1101.650024	1111.449951	1101.650024	1110.670044	1110.670044	548940000
1998-04-13	1110.670044	1110.75	1100.599976	1109.689941	1109.689941	564480000
1998-04-14	1109.689941	1115.949951	1109.47998	1115.75	1115.75	613730000
1998-04-15	1115.75	1119.900024	1112.23999	1119.319946	1119.319946	685020000
1998-04-16	1119.319946	1119.319946	1105.27002	1108.170044	1108.170044	699570000
1998-04-17	1108.170044	1122.719971	1104.949951	1122.719971	1122.719971	672290000
1998-04-20	1122.719971	1124.880005	1118.430054	1123.650024	1123.650024	595190000
1998-04-21	1123.650024	1129.650024	1119.540039	1126.670044	1126.670044	675640000
1998-04-22	1126.670044	1132.97998	1126.290039	1130.540039	1130.540039	696740000
1998-04-23	1130.540039	1130.540039	1117.48999	1119.579956	1119.579956	653190000
1998-04-24	1119.579956	1122.810059	1104.77002	1107.900024	1107.900024	633890000
1998-04-27	1107.900024	1107.900024	1076.699951	1086.540039	1086.540039	685960000
1998-04-28	1086.540039	1095.939941	1081.48999	1085.109985	1085.109985	678600000
1998-04-29	1085.109985	1098.23999	1084.650024	1094.619995	1094.619995	638790000
1998-04-30	1094.630005	1116.969971	1094.630005	1111.75	1111.75	695600000
1998-05-01	1111.75	1121.02002	1111.75	1121	1121	581970000
1998-05-04	1121	1130.52002	1121	1122.069946	1122.069946	551700000
1998-05-05	1122.069946	1122.069946	1111.160034	1115.5	1115.5	583630000
1998-05-06	1115.5	1118.390015	1104.640015	1104.920044	1104.920044	606540000
1998-05-07	1104.920044	1105.579956	1094.589966	1095.140015	1095.140015	582240000
1998-05-08	1095.140015	1111.420044	1094.530029	1108.140015	1108.140015	567890000
1998-05-11	1108.140015	1119.130005	1103.719971	1106.640015	1106.640015	560840000
1998-05-12	1106.640015	1115.959961	1102.780029	1115.790039	1115.790039	604420000
1998-05-13	1115.790039	1122.219971	1114.930054	1118.859985	1118.859985	600010000
1998-05-14	1118.859985	1124.030029	1112.430054	1117.369995	1117.369995	578380000
1998-05-15	1117.369995	1118.660034	1107.109985	1108.72998	1108.72998	621990000
1998-05-18	1108.72998	1112.439941	1097.98999	1105.819946	1105.819946	519100000
1998-05-19	1105.819946	1113.5	1105.819946	1109.52002	1109.52002	566020000
1998-05-20	1109.52002	1119.079956	1107.51001	1119.060059	1119.060059	587240000
1998-05-21	1119.060059	1124.449951	1111.939941	1114.640015	1114.640015	551970000
1998-05-22	1114.640015	1116.890015	1107.98999	1110.469971	1110.469971	444070000
1998-05-26	1110.469971	1116.790039	1094.01001	1094.02002	1094.02002	541410000
1998-05-27	1094.02002	1094.439941	1074.390015	1092.22998	1092.22998	682040000
1998-05-28	1092.22998	1099.72998	1089.060059	1097.599976	1097.599976	588900000
1998-05-29	1097.599976	1104.160034	1090.819946	1090.819946	1090.819946	556780000
1998-06-01	1090.819946	1097.849976	1084.219971	1090.97998	1090.97998	537660000
1998-06-02	1090.97998	1098.709961	1089.670044	1093.219971	1093.219971	590930000
1998-06-03	1093.219971	1097.430054	1081.089966	1082.72998	1082.72998	584480000
1998-06-04	1082.72998	1095.930054	1078.099976	1094.829956	1094.829956	577470000
1998-06-05	1095.099976	1113.880005	1094.829956	1113.859985	1113.859985	558440000
1998-06-08	1113.859985	1119.699951	1113.310059	1115.719971	1115.719971	543390000
1998-06-09	1115.719971	1119.920044	1111.310059	1118.410034	1118.410034	563610000
1998-06-10	1118.410034	1126	1110.27002	1112.280029	1112.280029	609410000
1998-06-11	1112.280029	1114.199951	1094.280029	1094.579956	1094.579956	627470000
1998-06-12	1094.579956	1098.839966	1080.829956	1098.839966	1098.839966	633300000
1998-06-15	1098.839966	1098.839966	1077.01001	1077.01001	1077.01001	595820000
1998-06-16	1077.01001	1087.589966	1074.670044	1087.589966	1087.589966	664600000
1998-06-17	1087.589966	1112.869995	1087.579956	1107.109985	1107.109985	744400000
1998-06-18	1107.109985	1109.359985	1103.709961	1106.369995	1106.369995	590440000
1998-06-19	1106.369995	1111.25	1097.099976	1100.650024	1100.650024	715500000
1998-06-22	1100.650024	1109.01001	1099.420044	1103.209961	1103.209961	531550000
1998-06-23	1103.209961	1119.48999	1103.209961	1119.48999	1119.48999	657100000
1998-06-24	1119.48999	1134.400024	1115.099976	1132.880005	1132.880005	714900000
1998-06-25	1132.880005	1142.040039	1127.599976	1129.280029	1129.280029	669900000
1998-06-26	1129.280029	1136.829956	1129.280029	1133.199951	1133.199951	520050000
1998-06-29	1133.199951	1145.150024	1133.199951	1138.48999	1138.48999	564350000
1998-06-30	1138.48999	1140.800049	1131.97998	1133.839966	1133.839966	757200000
1998-07-01	1133.839966	1148.560059	1133.839966	1148.560059	1148.560059	701600000
1998-07-02	1148.560059	1148.560059	1142.98999	1146.420044	1146.420044	510210000
1998-07-06	1146.420044	1157.329956	1145.030029	1157.329956	1157.329956	514750000
1998-07-07	1157.329956	1159.810059	1152.849976	1154.660034	1154.660034	624890000
1998-07-08	1154.660034	1166.890015	1154.660034	1166.380005	1166.380005	607230000
1998-07-09	1166.380005	1166.380005	1156.030029	1158.560059	1158.560059	663600000
1998-07-10	1158.569946	1166.930054	1150.880005	1164.329956	1164.329956	576080000
1998-07-13	1164.329956	1166.97998	1160.209961	1165.189941	1165.189941	574880000
1998-07-14	1165.189941	1179.76001	1165.189941	1177.579956	1177.579956	700300000
1998-07-15	1177.579956	1181.47998	1174.72998	1174.810059	1174.810059	723900000
1998-07-16	1174.810059	1184.02002	1170.400024	1183.98999	1183.98999	677800000
1998-07-17	1183.98999	1188.099976	1182.420044	1186.75	1186.75	618030000
1998-07-20	1186.75	1190.579956	1179.189941	1184.099976	1184.099976	560580000
1998-07-21	1184.099976	1187.369995	1163.050049	1165.069946	1165.069946	659700000
1998-07-22	1165.069946	1167.670044	1155.199951	1164.079956	1164.079956	739800000
1998-07-23	1164.079956	1164.349976	1139.75	1139.75	1139.75	741600000
1998-07-24	1139.75	1150.140015	1129.109985	1140.800049	1140.800049	698600000
1998-07-27	1140.800049	1147.27002	1128.189941	1147.27002	1147.27002	619990000
1998-07-28	1147.27002	1147.27002	1119.439941	1130.23999	1130.23999	703600000
1998-07-29	1130.23999	1138.560059	1121.97998	1125.209961	1125.209961	644350000
1998-07-30	1125.209961	1143.069946	1125.209961	1142.949951	1142.949951	687400000
1998-07-31	1142.949951	1142.969971	1114.300049	1120.670044	1120.670044	645910000
1998-08-03	1120.670044	1121.790039	1110.390015	1112.439941	1112.439941	620400000
1998-08-04	1112.439941	1119.72998	1071.819946	1072.119995	1072.119995	852600000
1998-08-05	1072.119995	1084.800049	1057.349976	1081.430054	1081.430054	851600000
1998-08-06	1081.430054	1090.949951	1074.939941	1089.630005	1089.630005	768400000
1998-08-07	1089.630005	1102.540039	1084.719971	1089.449951	1089.449951	759100000
1998-08-10	1089.449951	1092.819946	1081.76001	1083.140015	1083.140015	579180000
1998-08-11	1083.140015	1083.140015	1054	1068.97998	1068.97998	774400000
1998-08-12	1068.97998	1084.699951	1068.97998	1084.219971	1084.219971	711700000
1998-08-13	1084.219971	1091.5	1074.910034	1074.910034	1074.910034	660700000
1998-08-14	1074.910034	1083.920044	1057.219971	1062.75	1062.75	644030000
1998-08-17	1062.75	1083.670044	1055.079956	1083.670044	1083.670044	584380000
1998-08-18	1083.670044	1101.719971	1083.670044	1101.199951	1101.199951	690600000
1998-08-19	1101.199951	1106.319946	1094.930054	1098.060059	1098.060059	633630000
1998-08-20	1098.060059	1098.790039	1089.550049	1091.599976	1091.599976	621630000
1998-08-21	1091.599976	1091.599976	1054.920044	1081.23999	1081.23999	725700000
1998-08-24	1081.23999	1093.819946	1081.23999	1088.140015	1088.140015	558100000
1998-08-25	1088.140015	1106.640015	1085.530029	1092.849976	1092.849976	664900000
1998-08-26	1092.849976	1092.849976	1075.910034	1084.189941	1084.189941	674100000
1998-08-27	1084.189941	1084.189941	1037.609985	1042.589966	1042.589966	938600000
1998-08-28	1042.589966	1051.800049	1021.039978	1027.140015	1027.140015	840300000
1998-08-31	1027.140015	1033.469971	957.280029	957.280029	957.280029	917500000
1998-09-01	957.280029	1000.710022	939.97998	994.26001	994.26001	1216600000
1998-09-02	994.26001	1013.190002	988.400024	990.47998	990.47998	894600000
1998-09-03	990.469971	990.469971	969.320007	982.26001	982.26001	880500000
1998-09-04	982.26001	991.409973	956.51001	973.890015	973.890015	780300000
1998-09-08	973.890015	1023.460022	973.890015	1023.460022	1023.460022	814800000
1998-09-09	1023.460022	1027.719971	1004.559998	1006.200012	1006.200012	704300000
1998-09-10	1006.200012	1006.200012	968.640015	980.190002	980.190002	880300000
1998-09-11	980.190002	1009.059998	969.710022	1009.059998	1009.059998	819100000
1998-09-14	1009.059998	1038.380005	1009.059998	1029.719971	1029.719971	714400000
1998-09-15	1029.719971	1037.900024	1021.419983	1037.680054	1037.680054	724600000
1998-09-16	1037.680054	1046.069946	1029.310059	1045.47998	1045.47998	797500000
1998-09-17	1045.47998	1045.47998	1016.049988	1018.869995	1018.869995	694500000
1998-09-18	1018.869995	1022.01001	1011.859985	1020.090027	1020.090027	794700000
1998-09-21	1020.090027	1026.02002	993.820007	1023.890015	1023.890015	609880000
1998-09-22	1023.890015	1033.890015	1021.960022	1029.630005	1029.630005	694900000
1998-09-23	1029.630005	1066.089966	1029.630005	1066.089966	1066.089966	899700000
1998-09-24	1066.089966	1066.109985	1033.040039	1042.719971	1042.719971	805900000
1998-09-25	1042.719971	1051.890015	1028.48999	1044.75	1044.75	736800000
1998-09-28	1044.75	1061.459961	1042.22998	1048.689941	1048.689941	690500000
1998-09-29	1048.689941	1056.310059	1039.880005	1049.02002	1049.02002	760100000
1998-09-30	1049.02002	1049.02002	1015.72998	1017.01001	1017.01001	800100000
1998-10-01	1017.01001	1017.01001	981.289978	986.390015	986.390015	899700000
1998-10-02	986.390015	1005.450012	971.690002	1002.599976	1002.599976	902900000
1998-10-05	1002.599976	1002.599976	964.719971	988.559998	988.559998	817500000
1998-10-06	988.559998	1008.77002	974.809998	984.590027	984.590027	845700000
1998-10-07	984.590027	995.659973	957.150024	970.679993	970.679993	977000000
1998-10-08	970.679993	970.679993	923.320007	959.440002	959.440002	1114600000
1998-10-09	959.440002	984.419983	953.039978	984.390015	984.390015	878100000
1998-10-12	984.390015	1010.710022	984.390015	997.710022	997.710022	691100000
1998-10-13	997.710022	1000.780029	987.549988	994.799988	994.799988	733300000
1998-10-14	994.799988	1014.419983	987.799988	1005.530029	1005.530029	791200000
1998-10-15	1005.530029	1053.089966	1000.119995	1047.48999	1047.48999	937600000
1998-10-16	1047.48999	1062.650024	1047.48999	1056.420044	1056.420044	1042200000
1998-10-19	1056.420044	1065.209961	1054.22998	1062.390015	1062.390015	738600000
1998-10-20	1062.390015	1084.060059	1060.609985	1063.930054	1063.930054	958200000
1998-10-21	1063.930054	1073.609985	1058.079956	1069.920044	1069.920044	745100000
1998-10-22	1069.920044	1080.430054	1061.469971	1078.47998	1078.47998	754900000
1998-10-23	1078.47998	1078.47998	1067.430054	1070.670044	1070.670044	637640000
1998-10-26	1070.670044	1081.22998	1068.170044	1072.319946	1072.319946	609910000
1998-10-27	1072.319946	1087.079956	1063.060059	1065.339966	1065.339966	764500000
1998-10-28	1065.339966	1072.790039	1059.650024	1068.089966	1068.089966	677500000
1998-10-29	1068.089966	1086.109985	1065.949951	1085.930054	1085.930054	699400000
1998-10-30	1085.930054	1103.780029	1085.930054	1098.670044	1098.670044	785000000
1998-11-02	1098.670044	1114.439941	1098.670044	1111.599976	1111.599976	753800000
1998-11-03	1111.599976	1115.02002	1106.420044	1110.839966	1110.839966	704300000
1998-11-04	1110.839966	1127.180054	1110.589966	1118.670044	1118.670044	861100000
1998-11-05	1118.670044	1133.880005	1109.550049	1133.849976	1133.849976	770200000
1998-11-06	1133.849976	1141.300049	1131.180054	1141.01001	1141.01001	683100000
1998-11-09	1141.01001	1141.01001	1123.170044	1130.199951	1130.199951	592990000
1998-11-10	1130.199951	1135.369995	1122.800049	1128.26001	1128.26001	671300000
1998-11-11	1128.26001	1136.25	1117.400024	1120.969971	1120.969971	715700000
1998-11-12	1120.969971	1126.569946	1115.550049	1117.689941	1117.689941	662300000
1998-11-13	1117.689941	1126.339966	1116.76001	1125.719971	1125.719971	602270000
1998-11-16	1125.719971	1138.719971	1125.719971	1135.869995	1135.869995	615580000
1998-11-17	1135.869995	1151.709961	1129.670044	1139.319946	1139.319946	705200000
1998-11-18	1139.319946	1144.52002	1133.069946	1144.47998	1144.47998	652510000
1998-11-19	1144.47998	1155.099976	1144.420044	1152.609985	1152.609985	671000000
1998-11-20	1152.609985	1163.550049	1152.609985	1163.550049	1163.550049	721200000
1998-11-23	1163.550049	1188.209961	1163.550049	1188.209961	1188.209961	774100000
1998-11-24	1188.209961	1191.300049	1181.810059	1182.98999	1182.98999	766200000
1998-11-25	1182.98999	1187.160034	1179.369995	1186.869995	1186.869995	583580000
1998-11-27	1186.869995	1192.969971	1186.829956	1192.329956	1192.329956	256950000
1998-11-30	1192.329956	1192.719971	1163.630005	1163.630005	1163.630005	687900000
1998-12-01	1163.630005	1175.890015	1150.310059	1175.280029	1175.280029	789200000
1998-12-02	1175.280029	1175.280029	1157.76001	1171.25	1171.25	727400000
1998-12-03	1171.25	1176.98999	1149.609985	1150.140015	1150.140015	799100000
1998-12-04	1150.140015	1176.73999	1150.140015	1176.73999	1176.73999	709700000
1998-12-07	1176.73999	1188.959961	1176.709961	1187.699951	1187.699951	671200000
1998-12-08	1187.699951	1193.530029	1172.780029	1181.380005	1181.380005	727700000
1998-12-09	1181.380005	1185.219971	1175.890015	1183.48999	1183.48999	694200000
1998-12-10	1183.48999	1183.77002	1163.75	1165.02002	1165.02002	748600000
1998-12-11	1165.02002	1167.890015	1153.189941	1166.459961	1166.459961	688900000
1998-12-14	1166.459961	1166.459961	1136.890015	1141.199951	1141.199951	741800000
1998-12-15	1141.199951	1162.829956	1141.199951	1162.829956	1162.829956	777900000
1998-12-16	1162.829956	1166.290039	1154.689941	1161.939941	1161.939941	725500000
1998-12-17	1161.939941	1180.030029	1161.939941	1179.97998	1179.97998	739400000
1998-12-18	1179.97998	1188.890015	1178.27002	1188.030029	1188.030029	839600000
1998-12-21	1188.030029	1210.880005	1188.030029	1202.839966	1202.839966	744800000
1998-12-22	1202.839966	1209.219971	1192.719971	1203.569946	1203.569946	680500000
1998-12-23	1203.569946	1229.890015	1203.569946	1228.540039	1228.540039	697500000
1998-12-24	1228.540039	1229.719971	1224.849976	1226.27002	1226.27002	246980000
1998-12-28	1226.27002	1231.52002	1221.170044	1225.48999	1225.48999	531560000
1998-12-29	1225.48999	1241.859985	1220.780029	1241.810059	1241.810059	586490000
1998-12-30	1241.810059	1244.930054	1231.199951	1231.930054	1231.930054	594220000
1998-12-31	1231.930054	1237.180054	1224.959961	1229.22998	1229.22998	719200000
1999-01-04	1229.22998	1248.810059	1219.099976	1228.099976	1228.099976	877000000
1999-01-05	1228.099976	1246.109985	1228.099976	1244.780029	1244.780029	775000000
1999-01-06	1244.780029	1272.5	1244.780029	1272.339966	1272.339966	986900000
1999-01-07	1272.339966	1272.339966	1257.680054	1269.72998	1269.72998	863000000
1999-01-08	1269.72998	1278.23999	1261.819946	1275.089966	1275.089966	937800000
1999-01-11	1275.089966	1276.219971	1253.339966	1263.880005	1263.880005	818000000
1999-01-12	1263.880005	1264.449951	1238.290039	1239.51001	1239.51001	800200000
1999-01-13	1239.51001	1247.75	1205.459961	1234.400024	1234.400024	931500000
1999-01-14	1234.400024	1236.810059	1209.540039	1212.189941	1212.189941	797200000
1999-01-15	1212.189941	1243.26001	1212.189941	1243.26001	1243.26001	798100000
1999-01-19	1243.26001	1253.27002	1234.910034	1252	1252	785500000
1999-01-20	1252	1274.069946	1251.540039	1256.619995	1256.619995	905700000
1999-01-21	1256.619995	1256.939941	1232.189941	1235.160034	1235.160034	871800000
1999-01-22	1235.160034	1236.410034	1217.969971	1225.189941	1225.189941	785900000
1999-01-25	1225.189941	1233.97998	1219.459961	1233.97998	1233.97998	723900000
1999-01-26	1233.97998	1253.25	1233.97998	1252.310059	1252.310059	896400000
1999-01-27	1252.310059	1262.609985	1242.819946	1243.170044	1243.170044	893800000
1999-01-28	1243.170044	1266.400024	1243.170044	1265.369995	1265.369995	848800000
1999-01-29	1265.369995	1280.369995	1255.180054	1279.640015	1279.640015	917000000
1999-02-01	1279.640015	1283.75	1271.310059	1273	1273	799400000
1999-02-02	1273	1273.48999	1247.560059	1261.98999	1261.98999	845500000
1999-02-03	1261.98999	1276.040039	1255.27002	1272.069946	1272.069946	876500000
1999-02-04	1272.069946	1272.22998	1248.359985	1248.48999	1248.48999	854400000
1999-02-05	1248.48999	1251.859985	1232.280029	1239.400024	1239.400024	872000000
1999-02-08	1239.400024	1246.930054	1231.97998	1243.77002	1243.77002	705400000
1999-02-09	1243.77002	1243.969971	1215.630005	1216.140015	1216.140015	736000000
1999-02-10	1216.140015	1226.780029	1211.890015	1223.550049	1223.550049	721400000
1999-02-11	1223.550049	1254.050049	1223.189941	1254.040039	1254.040039	815800000
1999-02-12	1254.040039	1254.040039	1225.530029	1230.130005	1230.130005	691500000
1999-02-16	1230.130005	1252.170044	1230.130005	1241.869995	1241.869995	653760000
1999-02-17	1241.869995	1249.310059	1220.920044	1224.030029	1224.030029	735100000
1999-02-18	1224.030029	1239.130005	1220.699951	1237.280029	1237.280029	742400000
1999-02-19	1237.280029	1247.910034	1232.030029	1239.219971	1239.219971	700000000
1999-02-22	1239.219971	1272.219971	1239.219971	1272.140015	1272.140015	718500000
1999-02-23	1272.140015	1280.380005	1263.359985	1271.180054	1271.180054	781100000
1999-02-24	1271.180054	1283.839966	1251.939941	1253.410034	1253.410034	782000000
1999-02-25	1253.410034	1253.410034	1225.01001	1245.02002	1245.02002	740500000
1999-02-26	1245.02002	1246.72998	1226.23999	1238.329956	1238.329956	784600000
1999-03-01	1238.329956	1238.699951	1221.880005	1236.160034	1236.160034	699500000
1999-03-02	1236.160034	1248.310059	1221.869995	1225.5	1225.5	753600000
1999-03-03	1225.5	1231.630005	1216.030029	1227.699951	1227.699951	751700000
1999-03-04	1227.699951	1247.73999	1227.699951	1246.640015	1246.640015	770900000
1999-03-05	1246.640015	1275.72998	1246.640015	1275.469971	1275.469971	834900000
1999-03-08	1275.469971	1282.73999	1271.579956	1282.72998	1282.72998	714600000
1999-03-09	1282.72998	1293.73999	1275.109985	1279.839966	1279.839966	803700000
1999-03-10	1279.839966	1287.02002	1275.160034	1286.839966	1286.839966	841900000
1999-03-11	1286.839966	1306.430054	1286.839966	1297.680054	1297.680054	904800000
1999-03-12	1297.680054	1304.420044	1289.170044	1294.589966	1294.589966	825800000
1999-03-15	1294.589966	1307.469971	1291.030029	1307.26001	1307.26001	727200000
1999-03-16	1307.26001	1311.109985	1302.290039	1306.380005	1306.380005	751900000
1999-03-17	1306.380005	1306.550049	1292.630005	1297.819946	1297.819946	752300000
1999-03-18	1297.819946	1317.619995	1294.75	1316.550049	1316.550049	831000000
1999-03-19	1316.550049	1323.819946	1298.920044	1299.290039	1299.290039	914700000
1999-03-22	1299.290039	1303.839966	1294.26001	1297.01001	1297.01001	658200000
1999-03-23	1297.01001	1297.01001	1257.459961	1262.140015	1262.140015	811300000
1999-03-24	1262.140015	1269.02002	1256.430054	1268.589966	1268.589966	761900000
1999-03-25	1268.589966	1289.98999	1268.589966	1289.98999	1289.98999	784200000
1999-03-26	1289.98999	1289.98999	1277.25	1282.800049	1282.800049	707200000
1999-03-29	1282.800049	1311.76001	1282.800049	1310.170044	1310.170044	747900000
1999-03-30	1310.170044	1310.170044	1295.469971	1300.75	1300.75	729000000
1999-03-31	1300.75	1313.599976	1285.869995	1286.369995	1286.369995	924300000
1999-04-01	1286.369995	1294.540039	1282.560059	1293.719971	1293.719971	703000000
1999-04-05	1293.719971	1321.119995	1293.719971	1321.119995	1321.119995	695800000
1999-04-06	1321.119995	1326.76001	1311.069946	1317.890015	1317.890015	787500000
1999-04-07	1317.890015	1329.579956	1312.589966	1326.890015	1326.890015	816400000
1999-04-08	1326.890015	1344.079956	1321.599976	1343.97998	1343.97998	850500000
1999-04-09	1343.97998	1351.219971	1335.23999	1348.349976	1348.349976	716100000
1999-04-12	1348.349976	1358.689941	1333.47998	1358.630005	1358.630005	810800000
1999-04-13	1358.640015	1362.380005	1344.030029	1349.819946	1349.819946	810900000
1999-04-14	1349.819946	1357.23999	1326.410034	1328.439941	1328.439941	952000000
1999-04-15	1328.439941	1332.410034	1308.380005	1322.849976	1322.849976	1089800000
1999-04-16	1322.859985	1325.030029	1311.400024	1319	1319	1002300000
1999-04-19	1319	1340.099976	1284.47998	1289.47998	1289.47998	1214400000
1999-04-20	1289.47998	1306.300049	1284.209961	1306.170044	1306.170044	985400000
1999-04-21	1306.170044	1336.119995	1301.839966	1336.119995	1336.119995	920000000
1999-04-22	1336.119995	1358.839966	1336.119995	1358.819946	1358.819946	927900000
1999-04-23	1358.829956	1363.650024	1348.449951	1356.849976	1356.849976	744900000
1999-04-26	1356.849976	1363.560059	1353.719971	1360.040039	1360.040039	712000000
1999-04-27	1360.040039	1371.560059	1356.550049	1362.800049	1362.800049	891700000
1999-04-28	1362.800049	1368.619995	1348.290039	1350.910034	1350.910034	951700000
1999-04-29	1350.910034	1356.75	1336.810059	1342.829956	1342.829956	1003600000
1999-04-30	1342.829956	1351.829956	1314.579956	1335.180054	1335.180054	936500000
1999-05-03	1335.180054	1354.630005	1329.01001	1354.630005	1354.630005	811400000
1999-05-04	1354.630005	1354.640015	1330.640015	1332	1332	933100000
1999-05-05	1332	1347.319946	1317.439941	1347.310059	1347.310059	913500000
1999-05-06	1347.310059	1348.359985	1322.560059	1332.050049	1332.050049	875400000
1999-05-07	1332.050049	1345.98999	1332.050049	1345	1345	814900000
1999-05-10	1345	1352.01001	1334	1340.300049	1340.300049	773300000
1999-05-11	1340.300049	1360	1340.300049	1355.609985	1355.609985	836100000
1999-05-12	1355.609985	1367.359985	1333.099976	1364	1364	825500000
1999-05-13	1364	1375.97998	1364	1367.560059	1367.560059	796900000
1999-05-14	1367.560059	1367.560059	1332.630005	1337.800049	1337.800049	727800000
1999-05-17	1337.800049	1339.949951	1321.189941	1339.48999	1339.48999	665500000
1999-05-18	1339.48999	1345.439941	1323.459961	1333.319946	1333.319946	753400000
1999-05-19	1333.319946	1344.22998	1327.050049	1344.22998	1344.22998	801100000
1999-05-20	1344.22998	1350.48999	1338.829956	1338.829956	1338.829956	752200000
1999-05-21	1338.829956	1340.880005	1326.189941	1330.290039	1330.290039	686600000
1999-05-24	1330.290039	1333.02002	1303.530029	1306.650024	1306.650024	754700000
1999-05-25	1306.650024	1317.52002	1284.380005	1284.400024	1284.400024	826700000
1999-05-26	1284.400024	1304.849976	1278.430054	1304.76001	1304.76001	870800000
1999-05-27	1304.76001	1304.76001	1277.310059	1281.410034	1281.410034	811400000
1999-05-28	1281.410034	1304	1281.410034	1301.839966	1301.839966	649960000
1999-06-01	1301.839966	1301.839966	1281.439941	1294.26001	1294.26001	683800000
1999-06-02	1294.26001	1297.099976	1277.469971	1294.810059	1294.810059	728000000
1999-06-03	1294.810059	1304.150024	1294.199951	1299.540039	1299.540039	719600000
1999-06-04	1299.540039	1327.75	1299.540039	1327.75	1327.75	694500000
1999-06-07	1327.75	1336.420044	1325.890015	1334.52002	1334.52002	664300000
1999-06-08	1334.52002	1334.52002	1312.829956	1317.329956	1317.329956	685900000
1999-06-09	1317.329956	1326.01001	1314.72998	1318.640015	1318.640015	662000000
1999-06-10	1318.640015	1318.640015	1293.280029	1302.819946	1302.819946	716500000
1999-06-11	1302.819946	1311.969971	1287.880005	1293.640015	1293.640015	698200000
1999-06-14	1293.640015	1301.98999	1292.199951	1294	1294	669400000
1999-06-15	1294	1310.76001	1294	1301.160034	1301.160034	696600000
1999-06-16	1301.160034	1332.829956	1301.160034	1330.410034	1330.410034	806800000
1999-06-17	1330.410034	1343.540039	1322.75	1339.900024	1339.900024	700300000
1999-06-18	1339.900024	1344.47998	1333.52002	1342.839966	1342.839966	914500000
1999-06-21	1342.839966	1349.060059	1337.630005	1349	1349	686600000
1999-06-22	1349	1351.119995	1335.52002	1335.880005	1335.880005	716500000
1999-06-23	1335.869995	1335.880005	1322.550049	1333.060059	1333.060059	731800000
1999-06-24	1333.060059	1333.060059	1308.469971	1315.780029	1315.780029	690400000
1999-06-25	1315.780029	1329.130005	1312.640015	1315.310059	1315.310059	623460000
1999-06-28	1315.310059	1333.680054	1315.310059	1331.349976	1331.349976	652910000
1999-06-29	1331.349976	1351.51001	1328.400024	1351.449951	1351.449951	820100000
1999-06-30	1351.449951	1372.930054	1338.780029	1372.709961	1372.709961	1117000000
1999-07-01	1372.709961	1382.800049	1360.800049	1380.959961	1380.959961	843400000
1999-07-02	1380.959961	1391.219971	1379.569946	1391.219971	1391.219971	613570000
1999-07-06	1391.219971	1405.290039	1387.079956	1388.119995	1388.119995	722900000
1999-07-07	1388.119995	1395.880005	1384.949951	1395.859985	1395.859985	791200000
1999-07-08	1395.859985	1403.25	1386.689941	1394.420044	1394.420044	830600000
1999-07-09	1394.420044	1403.280029	1394.420044	1403.280029	1403.280029	701000000
1999-07-12	1403.280029	1406.819946	1394.699951	1399.099976	1399.099976	685300000
1999-07-13	1399.099976	1399.099976	1386.839966	1393.560059	1393.560059	736000000
1999-07-14	1393.560059	1400.050049	1386.51001	1398.170044	1398.170044	756100000
1999-07-15	1398.170044	1409.839966	1398.170044	1409.619995	1409.619995	818800000
1999-07-16	1409.619995	1418.780029	1407.069946	1418.780029	1418.780029	714100000
1999-07-19	1418.780029	1420.329956	1404.560059	1407.650024	1407.650024	642330000
1999-07-20	1407.650024	1407.650024	1375.150024	1377.099976	1377.099976	754800000
1999-07-21	1377.099976	1386.660034	1372.630005	1379.290039	1379.290039	785500000
1999-07-22	1379.290039	1379.290039	1353.97998	1360.969971	1360.969971	771700000
1999-07-23	1360.969971	1367.410034	1349.910034	1356.939941	1356.939941	630580000
1999-07-26	1356.939941	1358.609985	1346.199951	1347.76001	1347.76001	613450000
1999-07-27	1347.75	1368.699951	1347.75	1362.839966	1362.839966	723800000
1999-07-28	1362.839966	1370.530029	1355.540039	1365.400024	1365.400024	690900000
1999-07-29	1365.400024	1365.400024	1332.819946	1341.030029	1341.030029	770100000
1999-07-30	1341.030029	1350.920044	1328.48999	1328.719971	1328.719971	736800000
1999-08-02	1328.719971	1344.689941	1325.209961	1328.050049	1328.050049	649550000
1999-08-03	1328.050049	1336.130005	1314.910034	1322.180054	1322.180054	739600000
1999-08-04	1322.180054	1330.160034	1304.5	1305.329956	1305.329956	789300000
1999-08-05	1305.329956	1313.709961	1287.22998	1313.709961	1313.709961	859300000
1999-08-06	1313.709961	1316.73999	1293.189941	1300.290039	1300.290039	698900000
1999-08-09	1300.290039	1306.680054	1295.98999	1297.800049	1297.800049	684300000
1999-08-10	1297.800049	1298.619995	1267.72998	1281.430054	1281.430054	836200000
1999-08-11	1281.430054	1301.930054	1281.430054	1301.930054	1301.930054	792300000
1999-08-12	1301.930054	1313.609985	1298.060059	1298.160034	1298.160034	745600000
1999-08-13	1298.160034	1327.719971	1298.160034	1327.680054	1327.680054	691700000
1999-08-16	1327.680054	1331.050049	1320.51001	1330.77002	1330.77002	583550000
1999-08-17	1330.77002	1344.160034	1328.76001	1344.160034	1344.160034	691500000
1999-08-18	1344.160034	1344.160034	1332.130005	1332.839966	1332.839966	682800000
1999-08-19	1332.839966	1332.839966	1315.349976	1323.589966	1323.589966	684200000
1999-08-20	1323.589966	1336.609985	1323.589966	1336.609985	1336.609985	661200000
1999-08-23	1336.609985	1360.23999	1336.609985	1360.219971	1360.219971	682600000
1999-08-24	1360.219971	1373.319946	1353.630005	1363.5	1363.5	732700000
1999-08-25	1363.5	1382.839966	1359.199951	1381.790039	1381.790039	864600000
1999-08-26	1381.790039	1381.790039	1361.530029	1362.01001	1362.01001	719000000
1999-08-27	1362.01001	1365.630005	1347.349976	1348.27002	1348.27002	570050000
1999-08-30	1348.27002	1350.699951	1322.800049	1324.02002	1324.02002	597900000
1999-08-31	1324.02002	1333.27002	1306.959961	1320.410034	1320.410034	861700000
1999-09-01	1320.410034	1331.180054	1320.390015	1331.069946	1331.069946	708200000
1999-09-02	1331.069946	1331.069946	1304.880005	1319.109985	1319.109985	687100000
1999-09-03	1319.109985	1357.73999	1319.109985	1357.23999	1357.23999	663200000
1999-09-07	1357.23999	1361.390015	1349.589966	1350.449951	1350.449951	715300000
1999-09-08	1350.449951	1355.180054	1337.359985	1344.150024	1344.150024	791200000
1999-09-09	1344.150024	1347.660034	1333.910034	1347.660034	1347.660034	773900000
1999-09-10	1347.660034	1357.619995	1346.199951	1351.660034	1351.660034	808500000
1999-09-13	1351.660034	1351.660034	1341.699951	1344.130005	1344.130005	657900000
1999-09-14	1344.130005	1344.180054	1330.609985	1336.290039	1336.290039	734500000
1999-09-15	1336.290039	1347.209961	1317.969971	1317.969971	1317.969971	787300000
1999-09-16	1317.969971	1322.51001	1299.969971	1318.47998	1318.47998	739000000
1999-09-17	1318.47998	1337.589966	1318.47998	1335.420044	1335.420044	861900000
1999-09-20	1335.420044	1338.380005	1330.609985	1335.530029	1335.530029	568000000
1999-09-21	1335.52002	1335.530029	1301.969971	1307.579956	1307.579956	817300000
1999-09-22	1307.579956	1316.180054	1297.810059	1310.51001	1310.51001	822200000
1999-09-23	1310.51001	1315.25	1277.300049	1280.410034	1280.410034	890800000
1999-09-24	1280.410034	1281.170044	1263.839966	1277.359985	1277.359985	872800000
1999-09-27	1277.359985	1295.030029	1277.359985	1283.310059	1283.310059	780600000
1999-09-28	1283.310059	1285.550049	1256.26001	1282.199951	1282.199951	885400000
1999-09-29	1282.199951	1288.829956	1268.160034	1268.369995	1268.369995	856000000
1999-09-30	1268.369995	1291.310059	1268.369995	1282.709961	1282.709961	1017600000
1999-10-01	1282.709961	1283.170044	1265.780029	1282.810059	1282.810059	896200000
1999-10-04	1282.810059	1304.599976	1282.810059	1304.599976	1304.599976	803300000
1999-10-05	1304.599976	1316.410034	1286.439941	1301.349976	1301.349976	965700000
1999-10-06	1301.349976	1325.459961	1301.349976	1325.400024	1325.400024	895200000
1999-10-07	1325.400024	1328.050049	1314.130005	1317.640015	1317.640015	827800000
1999-10-08	1317.640015	1336.609985	1311.880005	1336.02002	1336.02002	897300000
1999-10-11	1336.02002	1339.22998	1332.959961	1335.209961	1335.209961	655900000
1999-10-12	1335.209961	1335.209961	1311.800049	1313.040039	1313.040039	778300000
1999-10-13	1313.040039	1313.040039	1282.800049	1285.550049	1285.550049	821500000
1999-10-14	1285.550049	1289.630005	1267.619995	1283.420044	1283.420044	892300000
1999-10-15	1283.420044	1283.420044	1245.390015	1247.410034	1247.410034	912600000
1999-10-18	1247.410034	1254.130005	1233.699951	1254.130005	1254.130005	818700000
1999-10-19	1254.130005	1279.319946	1254.130005	1261.319946	1261.319946	905700000
1999-10-20	1261.319946	1289.439941	1261.319946	1289.430054	1289.430054	928800000
1999-10-21	1289.430054	1289.430054	1265.609985	1283.609985	1283.609985	1012500000
1999-10-22	1283.609985	1308.810059	1283.609985	1301.650024	1301.650024	959200000
1999-10-25	1301.650024	1301.680054	1286.069946	1293.630005	1293.630005	777000000
1999-10-26	1293.630005	1303.459961	1281.859985	1281.910034	1281.910034	878300000
1999-10-27	1281.910034	1299.390015	1280.47998	1296.709961	1296.709961	950100000
1999-10-28	1296.709961	1342.469971	1296.709961	1342.439941	1342.439941	1135100000
1999-10-29	1342.439941	1373.170044	1342.439941	1362.930054	1362.930054	1120500000
1999-11-01	1362.930054	1367.300049	1354.050049	1354.119995	1354.119995	861000000
1999-11-02	1354.119995	1369.319946	1346.410034	1347.73999	1347.73999	904500000
1999-11-03	1347.73999	1360.329956	1347.73999	1354.930054	1354.930054	914400000
1999-11-04	1354.930054	1369.410034	1354.930054	1362.640015	1362.640015	981700000
1999-11-05	1362.640015	1387.47998	1362.640015	1370.22998	1370.22998	1007300000
1999-11-08	1370.22998	1380.780029	1365.869995	1377.01001	1377.01001	806800000
1999-11-09	1377.01001	1383.810059	1361.449951	1365.280029	1365.280029	854300000
1999-11-10	1365.280029	1379.180054	1359.97998	1373.459961	1373.459961	984700000
1999-11-11	1373.459961	1382.119995	1372.189941	1381.459961	1381.459961	891300000
1999-11-12	1381.459961	1396.119995	1368.540039	1396.060059	1396.060059	900200000
1999-11-15	1396.060059	1398.579956	1392.280029	1394.390015	1394.390015	795700000
1999-11-16	1394.390015	1420.359985	1394.390015	1420.069946	1420.069946	942200000
1999-11-17	1420.069946	1423.439941	1410.689941	1410.709961	1410.709961	960000000
1999-11-18	1410.709961	1425.310059	1410.709961	1424.939941	1424.939941	1022800000
1999-11-19	1424.939941	1424.939941	1417.540039	1422	1422	893800000
1999-11-22	1422	1425	1412.400024	1420.939941	1420.939941	873500000
1999-11-23	1420.939941	1423.910034	1402.199951	1404.640015	1404.640015	926100000
1999-11-24	1404.640015	1419.709961	1399.170044	1417.079956	1417.079956	734800000
1999-11-26	1417.079956	1425.23999	1416.140015	1416.619995	1416.619995	312120000
1999-11-29	1416.619995	1416.619995	1404.150024	1407.829956	1407.829956	866100000
1999-11-30	1407.829956	1410.589966	1386.949951	1388.910034	1388.910034	951500000
1999-12-01	1388.910034	1400.119995	1387.380005	1397.719971	1397.719971	884000000
1999-12-02	1397.719971	1409.040039	1397.719971	1409.040039	1409.040039	900700000
1999-12-03	1409.040039	1447.420044	1409.040039	1433.300049	1433.300049	1006400000
1999-12-06	1433.300049	1434.150024	1418.25	1423.329956	1423.329956	916800000
1999-12-07	1423.329956	1426.810059	1409.170044	1409.170044	1409.170044	1085800000
1999-12-08	1409.170044	1415.660034	1403.880005	1403.880005	1403.880005	957000000
1999-12-09	1403.880005	1418.430054	1391.469971	1408.109985	1408.109985	1122100000
1999-12-10	1408.109985	1421.579956	1405.650024	1417.040039	1417.040039	987200000
1999-12-13	1417.040039	1421.579956	1410.099976	1415.219971	1415.219971	977600000
1999-12-14	1415.219971	1418.300049	1401.589966	1403.170044	1403.170044	1027800000
1999-12-15	1403.170044	1417.400024	1396.199951	1413.329956	1413.329956	1033900000
1999-12-16	1413.319946	1423.109985	1408.349976	1418.780029	1418.780029	1070300000
1999-12-17	1418.780029	1431.77002	1418.780029	1421.030029	1421.030029	1349800000
1999-12-20	1421.030029	1429.160034	1411.099976	1418.089966	1418.089966	904600000
1999-12-21	1418.089966	1436.469971	1414.800049	1433.430054	1433.430054	963500000
1999-12-22	1433.430054	1440.02002	1429.130005	1436.130005	1436.130005	850000000
1999-12-23	1436.130005	1461.439941	1436.130005	1458.339966	1458.339966	728600000
1999-12-27	1458.339966	1463.189941	1450.829956	1457.099976	1457.099976	722600000
1999-12-28	1457.089966	1462.680054	1452.780029	1457.660034	1457.660034	655400000
1999-12-29	1457.660034	1467.469971	1457.660034	1463.459961	1463.459961	567860000
1999-12-30	1463.459961	1473.099976	1462.599976	1464.469971	1464.469971	554680000
1999-12-31	1464.469971	1472.420044	1458.189941	1469.25	1469.25	374050000
2000-01-03	1469.25	1478	1438.359985	1455.219971	1455.219971	931800000
2000-01-04	1455.219971	1455.219971	1397.430054	1399.420044	1399.420044	1009000000
2000-01-05	1399.420044	1413.27002	1377.680054	1402.109985	1402.109985	1085500000
2000-01-06	1402.109985	1411.900024	1392.099976	1403.449951	1403.449951	1092300000
2000-01-07	1403.449951	1441.469971	1400.72998	1441.469971	1441.469971	1225200000
2000-01-10	1441.469971	1464.359985	1441.469971	1457.599976	1457.599976	1064800000
2000-01-11	1457.599976	1458.660034	1434.420044	1438.560059	1438.560059	1014000000
2000-01-12	1438.560059	1442.599976	1427.079956	1432.25	1432.25	974600000
2000-01-13	1432.25	1454.199951	1432.25	1449.680054	1449.680054	1030400000
2000-01-14	1449.680054	1473	1449.680054	1465.150024	1465.150024	1085900000
2000-01-18	1465.150024	1465.150024	1451.300049	1455.140015	1455.140015	1056700000
2000-01-19	1455.140015	1461.390015	1448.680054	1455.900024	1455.900024	1087800000
2000-01-20	1455.900024	1465.709961	1438.540039	1445.569946	1445.569946	1100700000
2000-01-21	1445.569946	1453.180054	1439.599976	1441.359985	1441.359985	1209800000
2000-01-24	1441.359985	1454.089966	1395.420044	1401.530029	1401.530029	1115800000
2000-01-25	1401.530029	1414.26001	1388.48999	1410.030029	1410.030029	1073700000
2000-01-26	1410.030029	1412.72998	1400.160034	1404.089966	1404.089966	1117300000
2000-01-27	1404.089966	1418.859985	1370.98999	1398.560059	1398.560059	1129500000
2000-01-28	1398.560059	1398.560059	1356.199951	1360.160034	1360.160034	1095800000
2000-01-31	1360.160034	1394.47998	1350.140015	1394.459961	1394.459961	993800000
2000-02-01	1394.459961	1412.48999	1384.790039	1409.280029	1409.280029	981000000
2000-02-02	1409.280029	1420.609985	1403.48999	1409.119995	1409.119995	1038600000
2000-02-03	1409.119995	1425.780029	1398.52002	1424.969971	1424.969971	1146500000
2000-02-04	1424.969971	1435.910034	1420.630005	1424.369995	1424.369995	1045100000
2000-02-07	1424.369995	1427.150024	1413.329956	1424.23999	1424.23999	918100000
2000-02-08	1424.23999	1441.829956	1424.23999	1441.719971	1441.719971	1047700000
2000-02-09	1441.719971	1444.550049	1411.650024	1411.709961	1411.709961	1050500000
2000-02-10	1411.699951	1422.099976	1406.430054	1416.829956	1416.829956	1058800000
2000-02-11	1416.829956	1416.829956	1378.890015	1387.119995	1387.119995	1025700000
2000-02-14	1387.119995	1394.930054	1380.530029	1389.939941	1389.939941	927300000
2000-02-15	1389.939941	1407.719971	1376.25	1402.050049	1402.050049	1092100000
2000-02-16	1402.050049	1404.550049	1385.579956	1387.670044	1387.670044	1018800000
2000-02-17	1387.670044	1399.880005	1380.069946	1388.26001	1388.26001	1034800000
2000-02-18	1388.26001	1388.589966	1345.319946	1346.089966	1346.089966	1042300000
2000-02-22	1346.089966	1358.109985	1331.880005	1352.170044	1352.170044	980000000
2000-02-23	1352.170044	1370.109985	1342.439941	1360.689941	1360.689941	993700000
2000-02-24	1360.689941	1364.800049	1329.880005	1353.430054	1353.430054	1215000000
2000-02-25	1353.430054	1362.140015	1329.150024	1333.359985	1333.359985	1065200000
2000-02-28	1333.359985	1360.819946	1325.069946	1348.050049	1348.050049	1026500000
2000-02-29	1348.050049	1369.630005	1348.050049	1366.420044	1366.420044	1204300000
2000-03-01	1366.420044	1383.459961	1366.420044	1379.189941	1379.189941	1274100000
2000-03-02	1379.189941	1386.560059	1370.349976	1381.76001	1381.76001	1198600000
2000-03-03	1381.76001	1410.880005	1381.76001	1409.170044	1409.170044	1150300000
2000-03-06	1409.170044	1409.73999	1384.75	1391.280029	1391.280029	1029000000
2000-03-07	1391.280029	1399.209961	1349.98999	1355.619995	1355.619995	1314100000
2000-03-08	1355.619995	1373.790039	1346.619995	1366.699951	1366.699951	1203000000
2000-03-09	1366.699951	1401.819946	1357.880005	1401.689941	1401.689941	1123000000
2000-03-10	1401.689941	1413.459961	1392.069946	1395.069946	1395.069946	1138800000
2000-03-13	1395.069946	1398.390015	1364.839966	1383.619995	1383.619995	1016100000
2000-03-14	1383.619995	1395.150024	1359.150024	1359.150024	1359.150024	1094000000
2000-03-15	1359.150024	1397.98999	1356.98999	1392.140015	1392.140015	1302800000
2000-03-16	1392.150024	1458.469971	1392.150024	1458.469971	1458.469971	1482300000
2000-03-17	1458.469971	1477.329956	1453.319946	1464.469971	1464.469971	1295100000
2000-03-20	1464.469971	1470.300049	1448.48999	1456.630005	1456.630005	920800000
2000-03-21	1456.630005	1493.920044	1446.060059	1493.869995	1493.869995	1065900000
2000-03-22	1493.869995	1505.079956	1487.329956	1500.640015	1500.640015	1075000000
2000-03-23	1500.640015	1532.5	1492.390015	1527.349976	1527.349976	1078300000
2000-03-24	1527.349976	1552.869995	1516.829956	1527.459961	1527.459961	1052200000
2000-03-27	1527.459961	1534.630005	1518.459961	1523.859985	1523.859985	901000000
2000-03-28	1523.859985	1527.359985	1507.089966	1507.72998	1507.72998	959100000
2000-03-29	1507.72998	1521.449951	1497.449951	1508.52002	1508.52002	1061900000
2000-03-30	1508.52002	1517.380005	1474.630005	1487.920044	1487.920044	1193400000
2000-03-31	1487.920044	1519.810059	1484.380005	1498.579956	1498.579956	1227400000
2000-04-03	1498.579956	1507.189941	1486.959961	1505.969971	1505.969971	1021700000
2000-04-04	1505.97998	1526.449951	1416.410034	1494.72998	1494.72998	1515460000
2000-04-05	1494.72998	1506.550049	1478.050049	1487.369995	1487.369995	1110300000
2000-04-06	1487.369995	1511.76001	1487.369995	1501.339966	1501.339966	1008000000
2000-04-07	1501.339966	1518.680054	1501.339966	1516.349976	1516.349976	891600000
2000-04-10	1516.349976	1527.189941	1503.349976	1504.459961	1504.459961	853700000
2000-04-11	1504.459961	1512.800049	1486.780029	1500.589966	1500.589966	971400000
2000-04-12	1500.589966	1509.079956	1466.150024	1467.170044	1467.170044	1175900000
2000-04-13	1467.170044	1477.52002	1439.339966	1440.51001	1440.51001	1032000000
2000-04-14	1440.51001	1440.51001	1339.400024	1356.560059	1356.560059	1279700000
2000-04-17	1356.560059	1401.530029	1346.5	1401.439941	1401.439941	1204700000
2000-04-18	1401.439941	1441.609985	1397.810059	1441.609985	1441.609985	1109400000
2000-04-19	1441.609985	1447.689941	1424.26001	1427.469971	1427.469971	1001400000
2000-04-20	1427.469971	1435.48999	1422.079956	1434.540039	1434.540039	896200000
2000-04-24	1434.540039	1434.540039	1407.130005	1429.859985	1429.859985	868700000
2000-04-25	1429.859985	1477.670044	1429.859985	1477.439941	1477.439941	1071100000
2000-04-26	1477.439941	1482.939941	1456.97998	1460.98999	1460.98999	999600000
2000-04-27	1460.98999	1469.209961	1434.810059	1464.920044	1464.920044	1111000000
2000-04-28	1464.920044	1473.619995	1448.150024	1452.430054	1452.430054	984600000
2000-05-01	1452.430054	1481.51001	1452.430054	1468.25	1468.25	966300000
2000-05-02	1468.25	1468.25	1445.219971	1446.290039	1446.290039	1011500000
2000-05-03	1446.290039	1446.290039	1398.359985	1415.099976	1415.099976	991600000
2000-05-04	1415.099976	1420.98999	1404.939941	1409.569946	1409.569946	925800000
2000-05-05	1409.569946	1436.030029	1405.079956	1432.630005	1432.630005	805500000
2000-05-08	1432.630005	1432.630005	1417.050049	1424.170044	1424.170044	787600000
2000-05-09	1424.170044	1430.280029	1401.849976	1412.140015	1412.140015	896600000
2000-05-10	1412.140015	1412.140015	1375.140015	1383.050049	1383.050049	1006400000
2000-05-11	1383.050049	1410.26001	1383.050049	1407.810059	1407.810059	953600000
2000-05-12	1407.810059	1430.130005	1407.810059	1420.959961	1420.959961	858200000
2000-05-15	1420.959961	1452.390015	1416.540039	1452.359985	1452.359985	854600000
2000-05-16	1452.359985	1470.400024	1450.76001	1466.040039	1466.040039	955500000
2000-05-17	1466.040039	1466.040039	1441.670044	1447.800049	1447.800049	820500000
2000-05-18	1447.800049	1458.040039	1436.589966	1437.209961	1437.209961	807900000
2000-05-19	1437.209961	1437.209961	1401.73999	1406.949951	1406.949951	853700000
2000-05-22	1406.949951	1410.550049	1368.72998	1400.719971	1400.719971	869000000
2000-05-23	1400.719971	1403.77002	1373.430054	1373.859985	1373.859985	869900000
2000-05-24	1373.859985	1401.75	1361.089966	1399.050049	1399.050049	1152300000
2000-05-25	1399.050049	1411.650024	1373.930054	1381.52002	1381.52002	984500000
2000-05-26	1381.52002	1391.420044	1369.75	1378.02002	1378.02002	722600000
2000-05-30	1378.02002	1422.449951	1378.02002	1422.449951	1422.449951	844200000
2000-05-31	1422.439941	1434.48999	1415.5	1420.599976	1420.599976	960500000
2000-06-01	1420.599976	1448.810059	1420.599976	1448.810059	1448.810059	960100000
2000-06-02	1448.810059	1483.22998	1448.810059	1477.26001	1477.26001	1162400000
2000-06-05	1477.26001	1477.280029	1464.680054	1467.630005	1467.630005	838600000
2000-06-06	1467.630005	1471.359985	1454.73999	1457.839966	1457.839966	950100000
2000-06-07	1457.839966	1474.640015	1455.060059	1471.359985	1471.359985	854600000
2000-06-08	1471.359985	1475.650024	1456.48999	1461.670044	1461.670044	854300000
2000-06-09	1461.670044	1472.670044	1454.959961	1456.949951	1456.949951	786000000
2000-06-12	1456.949951	1462.930054	1445.98999	1446	1446	774100000
2000-06-13	1446	1470.420044	1442.380005	1469.439941	1469.439941	935900000
2000-06-14	1469.439941	1483.619995	1467.709961	1470.540039	1470.540039	929700000
2000-06-15	1470.540039	1482.040039	1464.619995	1478.72998	1478.72998	1011400000
2000-06-16	1478.72998	1480.77002	1460.420044	1464.459961	1464.459961	1250800000
2000-06-19	1464.459961	1488.930054	1459.050049	1486	1486	921700000
2000-06-20	1486	1487.319946	1470.180054	1475.949951	1475.949951	1031500000
2000-06-21	1475.949951	1482.189941	1468	1479.130005	1479.130005	1009600000
2000-06-22	1479.130005	1479.130005	1448.030029	1452.180054	1452.180054	1022700000
2000-06-23	1452.180054	1459.939941	1438.310059	1441.47998	1441.47998	847600000
2000-06-26	1441.47998	1459.660034	1441.47998	1455.310059	1455.310059	889000000
2000-06-27	1455.310059	1463.349976	1450.550049	1450.550049	1450.550049	1042500000
2000-06-28	1450.550049	1467.630005	1450.550049	1454.819946	1454.819946	1095100000
2000-06-29	1454.819946	1455.140015	1434.630005	1442.390015	1442.390015	1110900000
2000-06-30	1442.390015	1454.680054	1438.709961	1454.599976	1454.599976	1459700000
2000-07-03	1454.599976	1469.579956	1450.849976	1469.540039	1469.540039	451900000
2000-07-05	1469.540039	1469.540039	1442.449951	1446.22998	1446.22998	1019300000
2000-07-06	1446.22998	1461.650024	1439.560059	1456.670044	1456.670044	947300000
2000-07-07	1456.670044	1484.119995	1456.670044	1478.900024	1478.900024	931700000
2000-07-10	1478.900024	1486.560059	1474.76001	1475.619995	1475.619995	838700000
2000-07-11	1475.619995	1488.77002	1470.47998	1480.880005	1480.880005	980500000
2000-07-12	1480.880005	1497.689941	1480.880005	1492.920044	1492.920044	1001200000
2000-07-13	1492.920044	1501.390015	1489.650024	1495.839966	1495.839966	1026800000
2000-07-14	1495.839966	1509.98999	1494.560059	1509.97998	1509.97998	960600000
2000-07-17	1509.97998	1517.319946	1505.26001	1510.48999	1510.48999	906000000
2000-07-18	1510.48999	1510.48999	1491.349976	1493.73999	1493.73999	908300000
2000-07-19	1493.73999	1495.630005	1479.920044	1481.959961	1481.959961	909400000
2000-07-20	1481.959961	1501.920044	1481.959961	1495.569946	1495.569946	1064600000
2000-07-21	1495.569946	1495.569946	1477.910034	1480.189941	1480.189941	968300000
2000-07-24	1480.189941	1485.880005	1463.800049	1464.290039	1464.290039	880300000
2000-07-25	1464.290039	1476.22998	1464.290039	1474.469971	1474.469971	969400000
2000-07-26	1474.469971	1474.469971	1452.420044	1452.420044	1452.420044	1235800000
2000-07-27	1452.420044	1464.910034	1445.329956	1449.619995	1449.619995	1156400000
2000-07-28	1449.619995	1456.680054	1413.890015	1419.890015	1419.890015	980000000
2000-07-31	1419.890015	1437.650024	1418.709961	1430.829956	1430.829956	952600000
2000-08-01	1430.829956	1443.540039	1428.959961	1438.099976	1438.099976	938700000
2000-08-02	1438.099976	1451.589966	1433.48999	1438.699951	1438.699951	994500000
2000-08-03	1438.699951	1454.189941	1425.430054	1452.560059	1452.560059	1095600000
2000-08-04	1452.560059	1462.930054	1451.310059	1462.930054	1462.930054	956000000
2000-08-07	1462.930054	1480.800049	1460.719971	1479.319946	1479.319946	854800000
2000-08-08	1479.319946	1484.52002	1472.609985	1482.800049	1482.800049	992200000
2000-08-09	1482.800049	1490.329956	1471.160034	1472.869995	1472.869995	1054000000
2000-08-10	1472.869995	1475.150024	1459.890015	1460.25	1460.25	940800000
2000-08-11	1460.25	1475.719971	1453.060059	1471.839966	1471.839966	835500000
2000-08-14	1471.839966	1491.640015	1468.560059	1491.560059	1491.560059	783800000
2000-08-15	1491.560059	1493.119995	1482.73999	1484.430054	1484.430054	895900000
2000-08-16	1484.430054	1496.089966	1475.73999	1479.849976	1479.849976	929800000
2000-08-17	1479.849976	1499.319946	1479.849976	1496.069946	1496.069946	922400000
2000-08-18	1496.069946	1499.469971	1488.98999	1491.719971	1491.719971	821400000
2000-08-21	1491.719971	1502.839966	1491.130005	1499.47998	1499.47998	731600000
2000-08-22	1499.47998	1508.449951	1497.420044	1498.130005	1498.130005	818800000
2000-08-23	1498.130005	1507.199951	1489.52002	1505.969971	1505.969971	871000000
2000-08-24	1505.969971	1511.160034	1501.25	1508.310059	1508.310059	837100000
2000-08-25	1508.310059	1513.469971	1505.089966	1506.449951	1506.449951	685600000
2000-08-28	1506.449951	1523.949951	1506.449951	1514.089966	1514.089966	733600000
2000-08-29	1514.089966	1514.810059	1505.459961	1509.839966	1509.839966	795600000
2000-08-30	1509.839966	1510.48999	1500.089966	1502.589966	1502.589966	818400000
2000-08-31	1502.589966	1525.209961	1502.589966	1517.680054	1517.680054	1056600000
2000-09-01	1517.680054	1530.089966	1515.530029	1520.77002	1520.77002	767700000
2000-09-05	1520.77002	1520.77002	1504.209961	1507.079956	1507.079956	838500000
2000-09-06	1507.079956	1512.609985	1492.119995	1492.25	1492.25	995100000
2000-09-07	1492.25	1505.339966	1492.25	1502.51001	1502.51001	985500000
2000-09-08	1502.51001	1502.51001	1489.880005	1494.5	1494.5	961000000
2000-09-11	1494.5	1506.76001	1483.01001	1489.26001	1489.26001	899300000
2000-09-12	1489.26001	1496.930054	1479.670044	1481.98999	1481.98999	991200000
2000-09-13	1481.98999	1487.449951	1473.609985	1484.910034	1484.910034	1068300000
2000-09-14	1484.910034	1494.160034	1476.72998	1480.869995	1480.869995	1014000000
2000-09-15	1480.869995	1480.959961	1460.219971	1465.810059	1465.810059	1268400000
2000-09-18	1465.810059	1467.77002	1441.920044	1444.51001	1444.51001	962500000
2000-09-19	1444.51001	1461.160034	1444.51001	1459.900024	1459.900024	1024900000
2000-09-20	1459.900024	1460.48999	1430.949951	1451.339966	1451.339966	1104000000
2000-09-21	1451.339966	1452.77002	1436.300049	1449.050049	1449.050049	1105400000
2000-09-22	1449.050049	1449.050049	1421.880005	1448.719971	1448.719971	1185500000
2000-09-25	1448.719971	1457.420044	1435.930054	1439.030029	1439.030029	982400000
2000-09-26	1439.030029	1448.040039	1425.25	1427.209961	1427.209961	1106600000
2000-09-27	1427.209961	1437.219971	1419.439941	1426.569946	1426.569946	1174700000
2000-09-28	1426.569946	1461.689941	1425.780029	1458.290039	1458.290039	1206200000
2000-09-29	1458.290039	1458.290039	1436.290039	1436.51001	1436.51001	1197100000
2000-10-02	1436.52002	1445.599976	1429.829956	1436.22998	1436.22998	1051200000
2000-10-03	1436.22998	1454.819946	1425.280029	1426.459961	1426.459961	1098100000
2000-10-04	1426.459961	1439.98999	1416.310059	1434.319946	1434.319946	1167400000
2000-10-05	1434.319946	1444.170044	1431.800049	1436.280029	1436.280029	1176100000
2000-10-06	1436.280029	1443.300049	1397.060059	1408.98999	1408.98999	1150100000
2000-10-09	1408.98999	1409.689941	1392.47998	1402.030029	1402.030029	716600000
2000-10-10	1402.030029	1408.829956	1383.849976	1387.02002	1387.02002	1044000000
2000-10-11	1387.02002	1387.02002	1349.670044	1364.589966	1364.589966	1387500000
2000-10-12	1364.589966	1374.930054	1328.060059	1329.780029	1329.780029	1388600000
2000-10-13	1329.780029	1374.170044	1327.079956	1374.170044	1374.170044	1223900000
2000-10-16	1374.170044	1379.47998	1365.060059	1374.619995	1374.619995	1005400000
2000-10-17	1374.619995	1380.98999	1342.339966	1349.969971	1349.969971	1161500000
2000-10-18	1349.969971	1356.650024	1305.790039	1342.130005	1342.130005	1441700000
2000-10-19	1342.130005	1389.930054	1342.130005	1388.76001	1388.76001	1297900000
2000-10-20	1388.76001	1408.469971	1382.189941	1396.930054	1396.930054	1177400000
2000-10-23	1396.930054	1406.959961	1387.75	1395.780029	1395.780029	1046800000
2000-10-24	1395.780029	1415.640015	1388.130005	1398.130005	1398.130005	1158600000
2000-10-25	1398.130005	1398.130005	1362.209961	1364.900024	1364.900024	1315600000
2000-10-26	1364.900024	1372.719971	1337.810059	1364.439941	1364.439941	1303800000
2000-10-27	1364.439941	1384.569946	1364.130005	1379.579956	1379.579956	1086300000
2000-10-30	1379.579956	1406.359985	1376.859985	1398.660034	1398.660034	1186500000
2000-10-31	1398.660034	1432.219971	1398.660034	1429.400024	1429.400024	1366400000
2000-11-01	1429.400024	1429.599976	1410.449951	1421.219971	1421.219971	1206800000
2000-11-02	1421.219971	1433.400024	1421.219971	1428.319946	1428.319946	1167700000
2000-11-03	1428.319946	1433.209961	1420.920044	1426.689941	1426.689941	997700000
2000-11-06	1428.76001	1438.459961	1427.719971	1432.189941	1432.189941	930900000
2000-11-07	1432.189941	1436.219971	1423.26001	1431.869995	1431.869995	880900000
2000-11-08	1431.869995	1437.280029	1408.780029	1409.280029	1409.280029	909300000
2000-11-09	1409.280029	1409.280029	1369.680054	1400.140015	1400.140015	1111000000
2000-11-10	1400.140015	1400.140015	1365.969971	1365.97998	1365.97998	962500000
2000-11-13	1365.97998	1365.97998	1328.619995	1351.26001	1351.26001	1129300000
2000-11-14	1351.26001	1390.060059	1351.26001	1382.949951	1382.949951	1118800000
2000-11-15	1382.949951	1395.959961	1374.75	1389.810059	1389.810059	1066800000
2000-11-16	1389.810059	1394.76001	1370.390015	1372.319946	1372.319946	956300000
2000-11-17	1372.319946	1384.849976	1355.550049	1367.719971	1367.719971	1070400000
2000-11-20	1367.719971	1367.719971	1341.670044	1342.619995	1342.619995	955800000
2000-11-21	1342.619995	1355.869995	1333.619995	1347.349976	1347.349976	1137100000
2000-11-22	1347.349976	1347.349976	1321.890015	1322.359985	1322.359985	963200000
2000-11-24	1322.359985	1343.829956	1322.359985	1341.77002	1341.77002	404870000
2000-11-27	1341.77002	1362.5	1341.77002	1348.969971	1348.969971	946100000
2000-11-28	1348.969971	1358.810059	1334.969971	1336.089966	1336.089966	1028200000
2000-11-29	1336.089966	1352.380005	1329.280029	1341.930054	1341.930054	402100000
2000-11-30	1341.910034	1341.910034	1294.900024	1314.949951	1314.949951	1186530000
2000-12-01	1314.949951	1334.670044	1307.02002	1315.22998	1315.22998	1195200000
2000-12-04	1315.180054	1332.060059	1310.22998	1324.969971	1324.969971	1103000000
2000-12-05	1324.969971	1376.560059	1324.969971	1376.540039	1376.540039	900300000
2000-12-06	1376.540039	1376.540039	1346.150024	1351.459961	1351.459961	1399300000
2000-12-07	1351.459961	1353.5	1339.26001	1343.550049	1343.550049	1128000000
2000-12-08	1343.550049	1380.329956	1343.550049	1369.890015	1369.890015	1358300000
2000-12-11	1369.890015	1389.050049	1364.140015	1380.199951	1380.199951	1202400000
2000-12-12	1380.199951	1380.27002	1370.27002	1371.180054	1371.180054	1083400000
2000-12-13	1371.180054	1385.819946	1358.47998	1359.98999	1359.98999	1195100000
2000-12-14	1359.98999	1359.98999	1340.47998	1340.930054	1340.930054	1061300000
2000-12-15	1340.930054	1340.930054	1305.380005	1312.150024	1312.150024	1561100000
2000-12-18	1312.150024	1332.319946	1312.150024	1322.73999	1322.73999	1189900000
2000-12-19	1322.959961	1346.439941	1305.199951	1305.599976	1305.599976	1324900000
2000-12-20	1305.599976	1305.599976	1261.160034	1264.73999	1264.73999	1421600000
2000-12-21	1264.73999	1285.310059	1254.069946	1274.859985	1274.859985	1449900000
2000-12-22	1274.859985	1305.969971	1274.859985	1305.949951	1305.949951	1087100000
2000-12-26	1305.969971	1315.939941	1301.640015	1315.189941	1315.189941	806500000
2000-12-27	1315.189941	1332.030029	1310.959961	1328.920044	1328.920044	1092700000
2000-12-28	1328.920044	1335.930054	1325.780029	1334.219971	1334.219971	1015300000
2000-12-29	1334.219971	1340.099976	1317.51001	1320.280029	1320.280029	1035500000
2001-01-02	1320.280029	1320.280029	1276.050049	1283.27002	1283.27002	1129400000
2001-01-03	1283.27002	1347.76001	1274.619995	1347.560059	1347.560059	1880700000
2001-01-04	1347.560059	1350.23999	1329.140015	1333.339966	1333.339966	2131000000
2001-01-05	1333.339966	1334.77002	1294.949951	1298.349976	1298.349976	1430800000
2001-01-08	1298.349976	1298.349976	1276.290039	1295.859985	1295.859985	1115500000
2001-01-09	1295.859985	1311.719971	1295.140015	1300.800049	1300.800049	1191300000
2001-01-10	1300.800049	1313.76001	1287.280029	1313.27002	1313.27002	1296500000
2001-01-11	1313.27002	1332.189941	1309.719971	1326.819946	1326.819946	1411200000
2001-01-12	1326.819946	1333.209961	1311.589966	1318.550049	1318.550049	1276000000
2001-01-16	1318.319946	1327.810059	1313.329956	1326.650024	1326.650024	1205700000
2001-01-17	1326.650024	1346.920044	1325.410034	1329.469971	1329.469971	1349100000
2001-01-18	1329.890015	1352.709961	1327.410034	1347.969971	1347.969971	1445000000
2001-01-19	1347.969971	1354.550049	1336.73999	1342.540039	1342.540039	1407800000
2001-01-22	1342.540039	1353.619995	1333.839966	1342.900024	1342.900024	1164000000
2001-01-23	1342.900024	1362.900024	1339.630005	1360.400024	1360.400024	1232600000
2001-01-24	1360.400024	1369.75	1357.280029	1364.300049	1364.300049	1309000000
2001-01-25	1364.300049	1367.349976	1354.630005	1357.51001	1357.51001	1258000000
2001-01-26	1357.51001	1357.51001	1342.75	1354.949951	1354.949951	1098000000
2001-01-29	1354.920044	1365.540039	1350.359985	1364.170044	1364.170044	1053100000
2001-01-30	1364.170044	1375.680054	1356.199951	1373.72998	1373.72998	1149800000
2001-01-31	1373.72998	1383.369995	1364.660034	1366.01001	1366.01001	1295300000
2001-02-01	1366.01001	1373.5	1359.339966	1373.469971	1373.469971	1118800000
2001-02-02	1373.469971	1376.380005	1348.719971	1349.469971	1349.469971	1048400000
2001-02-05	1349.469971	1354.560059	1344.47998	1354.310059	1354.310059	1013000000
2001-02-06	1354.310059	1363.550049	1350.040039	1352.26001	1352.26001	1059600000
2001-02-07	1352.26001	1352.26001	1334.26001	1340.890015	1340.890015	1158300000
2001-02-08	1341.099976	1350.319946	1332.420044	1332.530029	1332.530029	1107200000
2001-02-09	1332.530029	1332.530029	1309.97998	1314.76001	1314.76001	1075500000
2001-02-12	1314.76001	1330.959961	1313.640015	1330.310059	1330.310059	1039100000
2001-02-13	1330.310059	1336.619995	1317.51001	1318.800049	1318.800049	1075200000
2001-02-14	1318.800049	1320.72998	1304.719971	1315.920044	1315.920044	1150300000
2001-02-15	1315.920044	1331.290039	1315.920044	1326.609985	1326.609985	1153700000
2001-02-16	1326.609985	1326.609985	1293.180054	1301.530029	1301.530029	1257200000
2001-02-20	1301.530029	1307.160034	1278.439941	1278.939941	1278.939941	1112200000
2001-02-21	1278.939941	1282.969971	1253.160034	1255.27002	1255.27002	1208500000
2001-02-22	1255.27002	1259.939941	1228.329956	1252.819946	1252.819946	1365900000
2001-02-23	1252.819946	1252.819946	1215.439941	1245.859985	1245.859985	1231300000
2001-02-26	1245.859985	1267.689941	1241.709961	1267.650024	1267.650024	1130800000
2001-02-27	1267.650024	1272.76001	1252.26001	1257.939941	1257.939941	1114100000
2001-02-28	1257.939941	1263.469971	1229.650024	1239.939941	1239.939941	1225300000
2001-03-01	1239.939941	1241.359985	1214.5	1241.22998	1241.22998	1294900000
2001-03-02	1241.22998	1251.01001	1219.73999	1234.180054	1234.180054	1294000000
2001-03-05	1234.180054	1242.550049	1234.040039	1241.410034	1241.410034	929200000
2001-03-06	1241.410034	1267.420044	1241.410034	1253.800049	1253.800049	1091800000
2001-03-07	1253.800049	1263.859985	1253.800049	1261.890015	1261.890015	1132200000
2001-03-08	1261.890015	1266.5	1257.599976	1264.73999	1264.73999	1114100000
2001-03-09	1264.73999	1264.73999	1228.420044	1233.420044	1233.420044	1085900000
2001-03-12	1233.420044	1233.420044	1176.780029	1180.160034	1180.160034	1229000000
2001-03-13	1180.160034	1197.829956	1171.5	1197.660034	1197.660034	1360900000
2001-03-14	1197.660034	1197.660034	1155.349976	1166.709961	1166.709961	1397400000
2001-03-15	1166.709961	1182.040039	1166.709961	1173.560059	1173.560059	1259500000
2001-03-16	1173.560059	1173.560059	1148.640015	1150.530029	1150.530029	1543560000
2001-03-19	1150.530029	1173.5	1147.180054	1170.810059	1170.810059	1126200000
2001-03-20	1170.810059	1180.560059	1142.189941	1142.619995	1142.619995	1235900000
2001-03-21	1142.619995	1149.390015	1118.73999	1122.140015	1122.140015	1346300000
2001-03-22	1122.140015	1124.27002	1081.189941	1117.579956	1117.579956	1723950000
2001-03-23	1117.579956	1141.829956	1117.579956	1139.829956	1139.829956	1364900000
2001-03-26	1139.829956	1160.02002	1139.829956	1152.689941	1152.689941	1114000000
2001-03-27	1152.689941	1183.349976	1150.959961	1182.170044	1182.170044	1314200000
2001-03-28	1182.170044	1182.170044	1147.829956	1153.290039	1153.290039	1333400000
2001-03-29	1153.290039	1161.689941	1136.26001	1147.949951	1147.949951	1234500000
2001-03-30	1147.949951	1162.800049	1143.829956	1160.329956	1160.329956	1280800000
2001-04-02	1160.329956	1169.51001	1137.51001	1145.869995	1145.869995	1254900000
2001-04-03	1145.869995	1145.869995	1100.189941	1106.459961	1106.459961	1386100000
2001-04-04	1106.459961	1117.5	1091.98999	1103.25	1103.25	1425590000
2001-04-05	1103.25	1151.469971	1103.25	1151.439941	1151.439941	1368000000
2001-04-06	1151.439941	1151.439941	1119.290039	1128.430054	1128.430054	1266800000
2001-04-09	1128.430054	1146.130005	1126.380005	1137.589966	1137.589966	1062800000
2001-04-10	1137.589966	1173.920044	1137.589966	1168.380005	1168.380005	1349600000
2001-04-11	1168.380005	1182.23999	1160.26001	1165.890015	1165.890015	1290300000
2001-04-12	1165.890015	1183.51001	1157.72998	1183.5	1183.5	1102000000
2001-04-16	1183.5	1184.640015	1167.380005	1179.680054	1179.680054	913900000
2001-04-17	1179.680054	1192.25	1168.900024	1191.810059	1191.810059	1109600000
2001-04-18	1191.810059	1248.420044	1191.810059	1238.160034	1238.160034	1918900000
2001-04-19	1238.160034	1253.709961	1233.390015	1253.689941	1253.689941	1486800000
2001-04-20	1253.699951	1253.699951	1234.410034	1242.97998	1242.97998	1338700000
2001-04-23	1242.97998	1242.97998	1217.469971	1224.359985	1224.359985	1012600000
2001-04-24	1224.359985	1233.540039	1208.890015	1209.469971	1209.469971	1216500000
2001-04-25	1209.469971	1232.359985	1207.380005	1228.75	1228.75	1203600000
2001-04-26	1228.75	1248.300049	1228.75	1234.52002	1234.52002	1345200000
2001-04-27	1234.52002	1253.069946	1234.52002	1253.050049	1253.050049	1091300000
2001-04-30	1253.050049	1269.300049	1243.98999	1249.459961	1249.459961	1266800000
2001-05-01	1249.459961	1266.469971	1243.550049	1266.439941	1266.439941	1181300000
2001-05-02	1266.439941	1272.930054	1257.699951	1267.430054	1267.430054	1342200000
2001-05-03	1267.430054	1267.430054	1239.880005	1248.579956	1248.579956	1137900000
2001-05-04	1248.579956	1267.51001	1232	1266.609985	1266.609985	1082100000
2001-05-07	1266.609985	1270	1259.189941	1263.51001	1263.51001	949000000
2001-05-08	1266.709961	1267.01001	1253	1261.199951	1261.199951	1006300000
2001-05-09	1261.199951	1261.650024	1247.829956	1255.540039	1255.540039	1132400000
2001-05-10	1255.540039	1268.140015	1254.560059	1255.180054	1255.180054	1056700000
2001-05-11	1255.180054	1259.839966	1240.790039	1245.670044	1245.670044	906200000
2001-05-14	1245.670044	1249.680054	1241.02002	1248.920044	1248.920044	858200000
2001-05-15	1248.920044	1257.449951	1245.359985	1249.439941	1249.439941	1071800000
2001-05-16	1249.439941	1286.390015	1243.02002	1284.98999	1284.98999	1405300000
2001-05-17	1284.98999	1296.47998	1282.650024	1288.48999	1288.48999	1355600000
2001-05-18	1288.48999	1292.060059	1281.150024	1291.959961	1291.959961	1130800000
2001-05-21	1291.959961	1312.949951	1287.869995	1312.829956	1312.829956	1174900000
2001-05-22	1312.829956	1315.930054	1306.890015	1309.380005	1309.380005	1260400000
2001-05-23	1309.380005	1309.380005	1288.699951	1289.050049	1289.050049	1134800000
2001-05-24	1289.050049	1295.040039	1281.219971	1293.170044	1293.170044	1100700000
2001-05-25	1293.170044	1293.170044	1276.420044	1277.890015	1277.890015	828100000
2001-05-29	1277.890015	1278.420044	1265.410034	1267.930054	1267.930054	1026000000
2001-05-30	1267.930054	1267.930054	1245.959961	1248.079956	1248.079956	1158600000
2001-05-31	1248.079956	1261.910034	1248.069946	1255.819946	1255.819946	1226600000
2001-06-01	1255.819946	1265.339966	1246.880005	1260.670044	1260.670044	1015000000
2001-06-04	1260.670044	1267.170044	1256.359985	1267.109985	1267.109985	836500000
2001-06-05	1267.109985	1286.619995	1267.109985	1283.569946	1283.569946	1116800000
2001-06-06	1283.569946	1283.849976	1269.01001	1270.030029	1270.030029	1061900000
2001-06-07	1270.030029	1277.079956	1265.079956	1276.959961	1276.959961	1089600000
2001-06-08	1276.959961	1277.109985	1259.98999	1264.959961	1264.959961	726200000
2001-06-11	1264.959961	1264.959961	1249.22998	1254.390015	1254.390015	870100000
2001-06-12	1254.390015	1261	1235.75	1255.849976	1255.849976	1136500000
2001-06-13	1255.849976	1259.75	1241.589966	1241.599976	1241.599976	1063600000
2001-06-14	1241.599976	1241.599976	1218.900024	1219.869995	1219.869995	1242900000
2001-06-15	1219.869995	1221.5	1203.030029	1214.359985	1214.359985	1635550000
2001-06-18	1214.359985	1221.22998	1208.329956	1208.430054	1208.430054	1111600000
2001-06-19	1208.430054	1226.109985	1207.709961	1212.579956	1212.579956	1184900000
2001-06-20	1212.579956	1225.609985	1210.069946	1223.140015	1223.140015	1350100000
2001-06-21	1223.140015	1240.23999	1220.25	1237.040039	1237.040039	1546820000
2001-06-22	1237.040039	1237.72998	1221.410034	1225.349976	1225.349976	1189200000
2001-06-25	1225.349976	1231.5	1213.599976	1218.599976	1218.599976	1050100000
2001-06-26	1218.599976	1220.699951	1204.640015	1216.76001	1216.76001	1198900000
2001-06-27	1216.76001	1219.920044	1207.290039	1211.069946	1211.069946	1162100000
2001-06-28	1211.069946	1234.439941	1211.069946	1226.199951	1226.199951	1327300000
2001-06-29	1226.199951	1237.290039	1221.140015	1224.380005	1224.380005	1832360000
2001-07-02	1224.420044	1239.780029	1224.030029	1236.719971	1236.719971	1128300000
2001-07-03	1236.709961	1236.709961	1229.430054	1234.449951	1234.449951	622110000
2001-07-05	1234.449951	1234.449951	1219.150024	1219.23999	1219.23999	934900000
2001-07-06	1219.23999	1219.23999	1188.73999	1190.589966	1190.589966	1056700000
2001-07-09	1190.589966	1201.76001	1189.75	1198.780029	1198.780029	1045700000
2001-07-10	1198.780029	1203.430054	1179.930054	1181.52002	1181.52002	1263800000
2001-07-11	1181.52002	1184.930054	1168.459961	1180.180054	1180.180054	1384100000
2001-07-12	1180.180054	1210.25	1180.180054	1208.140015	1208.140015	1394000000
2001-07-13	1208.140015	1218.540039	1203.609985	1215.680054	1215.680054	1121700000
2001-07-16	1215.680054	1219.630005	1200.050049	1202.449951	1202.449951	1039800000
2001-07-17	1202.449951	1215.359985	1196.140015	1214.439941	1214.439941	1238100000
2001-07-18	1214.439941	1214.439941	1198.329956	1207.709961	1207.709961	1316300000
2001-07-19	1207.709961	1225.040039	1205.800049	1215.02002	1215.02002	1343500000
2001-07-20	1215.02002	1215.689941	1207.040039	1210.849976	1210.849976	1170900000
2001-07-23	1210.849976	1215.219971	1190.5	1191.030029	1191.030029	986900000
2001-07-24	1191.030029	1191.030029	1165.540039	1171.650024	1171.650024	1198700000
2001-07-25	1171.650024	1190.52002	1171.280029	1190.48999	1190.48999	1280700000
2001-07-26	1190.48999	1204.180054	1182.650024	1202.930054	1202.930054	1213900000
2001-07-27	1202.930054	1209.26001	1195.98999	1205.819946	1205.819946	1015300000
2001-07-30	1205.819946	1209.050049	1200.410034	1204.52002	1204.52002	909100000
2001-07-31	1204.52002	1222.73999	1204.52002	1211.22998	1211.22998	1129200000
2001-08-01	1211.22998	1223.040039	1211.22998	1215.930054	1215.930054	1340300000
2001-08-02	1215.930054	1226.27002	1215.310059	1220.75	1220.75	1218300000
2001-08-03	1220.75	1220.75	1205.310059	1214.349976	1214.349976	939900000
2001-08-06	1214.349976	1214.349976	1197.349976	1200.47998	1200.47998	811700000
2001-08-07	1200.469971	1207.560059	1195.640015	1204.400024	1204.400024	1012000000
2001-08-08	1204.400024	1206.790039	1181.27002	1183.530029	1183.530029	1124600000
2001-08-09	1183.530029	1184.709961	1174.680054	1183.430054	1183.430054	1104200000
2001-08-10	1183.430054	1193.329956	1169.550049	1190.160034	1190.160034	960900000
2001-08-13	1190.160034	1193.819946	1185.119995	1191.290039	1191.290039	837600000
2001-08-14	1191.290039	1198.790039	1184.26001	1186.72998	1186.72998	964600000
2001-08-15	1186.72998	1191.209961	1177.609985	1178.02002	1178.02002	1065600000
2001-08-16	1178.02002	1181.800049	1166.079956	1181.660034	1181.660034	1055400000
2001-08-17	1181.660034	1181.660034	1156.069946	1161.969971	1161.969971	974300000
2001-08-20	1161.969971	1171.410034	1160.939941	1171.410034	1171.410034	897100000
2001-08-21	1171.410034	1179.849976	1156.560059	1157.26001	1157.26001	1041600000
2001-08-22	1157.26001	1168.560059	1153.339966	1165.310059	1165.310059	1110800000
2001-08-23	1165.310059	1169.859985	1160.959961	1162.089966	1162.089966	986200000
2001-08-24	1162.089966	1185.150024	1162.089966	1184.930054	1184.930054	1043600000
2001-08-27	1184.930054	1186.849976	1178.069946	1179.209961	1179.209961	842600000
2001-08-28	1179.209961	1179.660034	1161.170044	1161.51001	1161.51001	987100000
2001-08-29	1161.51001	1166.969971	1147.380005	1148.560059	1148.560059	963700000
2001-08-30	1148.599976	1151.75	1124.869995	1129.030029	1129.030029	1157000000
2001-08-31	1129.030029	1141.829956	1126.380005	1133.579956	1133.579956	920100000
2001-09-04	1133.579956	1155.400024	1129.060059	1132.939941	1132.939941	1178300000
2001-09-05	1132.939941	1135.52002	1114.859985	1131.73999	1131.73999	1384500000
2001-09-06	1131.73999	1131.73999	1105.829956	1106.400024	1106.400024	1359700000
2001-09-07	1106.400024	1106.400024	1082.119995	1085.780029	1085.780029	1424300000
2001-09-10	1085.780029	1096.939941	1073.150024	1092.540039	1092.540039	1276600000
2001-09-17	1092.540039	1092.540039	1037.459961	1038.77002	1038.77002	2330830000
2001-09-18	1038.77002	1046.420044	1029.25	1032.73999	1032.73999	1650410000
2001-09-19	1032.73999	1038.910034	984.619995	1016.099976	1016.099976	2120550000
2001-09-20	1016.099976	1016.099976	984.48999	984.539978	984.539978	2004800000
2001-09-21	984.539978	984.539978	944.75	965.799988	965.799988	2317300000
2001-09-24	965.799988	1008.440002	965.799988	1003.450012	1003.450012	1746600000
2001-09-25	1003.450012	1017.140015	998.330017	1012.27002	1012.27002	1613800000
2001-09-26	1012.27002	1020.289978	1002.619995	1007.039978	1007.039978	1519100000
2001-09-27	1007.039978	1018.919983	998.23999	1018.609985	1018.609985	1467000000
2001-09-28	1018.609985	1040.939941	1018.609985	1040.939941	1040.939941	1631500000
2001-10-01	1040.939941	1040.939941	1026.76001	1038.550049	1038.550049	1175600000
2001-10-02	1038.550049	1051.329956	1034.469971	1051.329956	1051.329956	1289800000
2001-10-03	1051.329956	1075.380005	1041.47998	1072.280029	1072.280029	1650600000
2001-10-04	1072.280029	1084.119995	1067.819946	1069.630005	1069.630005	1609100000
2001-10-05	1069.619995	1072.349976	1053.5	1071.380005	1071.380005	1301700000
2001-10-08	1071.369995	1071.369995	1056.880005	1062.439941	1062.439941	979000000
2001-10-09	1062.439941	1063.369995	1053.829956	1056.75	1056.75	1227800000
2001-10-10	1056.75	1081.619995	1052.76001	1080.98999	1080.98999	1312400000
2001-10-11	1080.98999	1099.160034	1080.98999	1097.430054	1097.430054	1704580000
2001-10-12	1097.430054	1097.430054	1072.150024	1091.650024	1091.650024	1331400000
2001-10-15	1091.650024	1091.650024	1078.189941	1089.97998	1089.97998	1024700000
2001-10-16	1089.97998	1101.660034	1087.130005	1097.540039	1097.540039	1210500000
2001-10-17	1097.540039	1107.119995	1076.569946	1077.089966	1077.089966	1452200000
2001-10-18	1077.089966	1077.939941	1064.540039	1068.609985	1068.609985	1262900000
2001-10-19	1068.609985	1075.52002	1057.23999	1073.47998	1073.47998	1294900000
2001-10-22	1073.47998	1090.569946	1070.790039	1089.900024	1089.900024	1105700000
2001-10-23	1089.900024	1098.98999	1081.530029	1084.780029	1084.780029	1317300000
2001-10-24	1084.780029	1090.26001	1079.97998	1085.199951	1085.199951	1336200000
2001-10-25	1085.199951	1100.089966	1065.640015	1100.089966	1100.089966	1364400000
2001-10-26	1100.089966	1110.609985	1094.23999	1104.609985	1104.609985	1244500000
2001-10-29	1104.609985	1104.609985	1078.300049	1078.300049	1078.300049	1106100000
2001-10-30	1078.300049	1078.300049	1053.609985	1059.790039	1059.790039	1297400000
2001-10-31	1059.790039	1074.790039	1057.550049	1059.780029	1059.780029	1352500000
2001-11-01	1059.780029	1085.609985	1054.310059	1084.099976	1084.099976	1317400000
2001-11-02	1084.099976	1089.630005	1075.579956	1087.199951	1087.199951	1121900000
2001-11-05	1087.199951	1106.719971	1087.199951	1102.839966	1102.839966	1267700000
2001-11-06	1102.839966	1119.72998	1095.359985	1118.859985	1118.859985	1356000000
2001-11-07	1118.859985	1126.619995	1112.97998	1115.800049	1115.800049	1411300000
2001-11-08	1115.800049	1135.75	1115.420044	1118.540039	1118.540039	1517500000
2001-11-09	1118.540039	1123.02002	1111.130005	1120.310059	1120.310059	1093800000
2001-11-12	1120.310059	1121.709961	1098.319946	1118.329956	1118.329956	991600000
2001-11-13	1118.329956	1139.140015	1118.329956	1139.089966	1139.089966	1370100000
2001-11-14	1139.089966	1148.280029	1132.869995	1141.209961	1141.209961	1443400000
2001-11-15	1141.209961	1146.459961	1135.060059	1142.23999	1142.23999	1454500000
2001-11-16	1142.23999	1143.52002	1129.920044	1138.650024	1138.650024	1337400000
2001-11-19	1138.650024	1151.060059	1138.650024	1151.060059	1151.060059	1316800000
2001-11-20	1151.060059	1152.449951	1142.170044	1142.660034	1142.660034	1330200000
2001-11-21	1142.660034	1142.660034	1129.780029	1137.030029	1137.030029	1029300000
2001-11-23	1137.030029	1151.050049	1135.900024	1150.339966	1150.339966	410300000
2001-11-26	1150.339966	1157.880005	1146.170044	1157.420044	1157.420044	1129800000
2001-11-27	1157.420044	1163.380005	1140.810059	1149.5	1149.5	1288000000
2001-11-28	1149.5	1149.5	1128.290039	1128.52002	1128.52002	1423700000
2001-11-29	1128.52002	1140.400024	1125.51001	1140.199951	1140.199951	1375700000
2001-11-30	1140.199951	1143.569946	1135.890015	1139.449951	1139.449951	1343600000
2001-12-03	1139.449951	1139.449951	1125.780029	1129.900024	1129.900024	1202900000
2001-12-04	1129.900024	1144.800049	1128.859985	1144.800049	1144.800049	1318500000
2001-12-05	1143.77002	1173.619995	1143.77002	1170.349976	1170.349976	1765300000
2001-12-06	1170.349976	1173.349976	1164.430054	1167.099976	1167.099976	1487900000
2001-12-07	1167.099976	1167.099976	1152.660034	1158.310059	1158.310059	1248200000
2001-12-10	1158.310059	1158.310059	1139.660034	1139.930054	1139.930054	1218700000
2001-12-11	1139.930054	1150.890015	1134.319946	1136.76001	1136.76001	1367200000
2001-12-12	1136.76001	1141.579956	1126.01001	1137.069946	1137.069946	1449700000
2001-12-13	1137.069946	1137.069946	1117.849976	1119.380005	1119.380005	1511500000
2001-12-14	1119.380005	1128.280029	1114.530029	1123.089966	1123.089966	1306800000
2001-12-17	1123.089966	1137.300049	1122.660034	1134.359985	1134.359985	1260400000
2001-12-18	1134.359985	1145.099976	1134.359985	1142.920044	1142.920044	1354000000
2001-12-19	1142.920044	1152.439941	1134.75	1149.560059	1149.560059	1484900000
2001-12-20	1149.560059	1151.420044	1139.930054	1139.930054	1139.930054	1490500000
2001-12-21	1139.930054	1147.459961	1139.930054	1144.890015	1144.890015	1694000000
2001-12-24	1144.890015	1147.829956	1144.619995	1144.650024	1144.650024	439670000
2001-12-26	1144.650024	1159.180054	1144.650024	1149.369995	1149.369995	791100000
2001-12-27	1149.369995	1157.130005	1149.369995	1157.130005	1157.130005	876300000
2001-12-28	1157.130005	1164.640015	1157.130005	1161.02002	1161.02002	917400000
2001-12-31	1161.02002	1161.160034	1148.040039	1148.079956	1148.079956	943600000
2002-01-02	1148.079956	1154.670044	1136.22998	1154.670044	1154.670044	1171000000
2002-01-03	1154.670044	1165.27002	1154.01001	1165.27002	1165.27002	1398900000
2002-01-04	1165.27002	1176.550049	1163.420044	1172.51001	1172.51001	1513000000
2002-01-07	1172.51001	1176.969971	1163.550049	1164.890015	1164.890015	1308300000
2002-01-08	1164.890015	1167.599976	1157.459961	1160.709961	1160.709961	1258800000
2002-01-09	1160.709961	1174.26001	1151.890015	1155.140015	1155.140015	1452000000
2002-01-10	1155.140015	1159.930054	1150.849976	1156.550049	1156.550049	1299000000
2002-01-11	1156.550049	1159.410034	1145.449951	1145.599976	1145.599976	1211900000
2002-01-14	1145.599976	1145.599976	1138.150024	1138.410034	1138.410034	1286400000
2002-01-15	1138.410034	1148.810059	1136.880005	1146.189941	1146.189941	1386900000
2002-01-16	1146.189941	1146.189941	1127.48999	1127.569946	1127.569946	1482500000
2002-01-17	1127.569946	1139.27002	1127.569946	1138.880005	1138.880005	1380100000
2002-01-18	1138.880005	1138.880005	1124.449951	1127.579956	1127.579956	1333300000
2002-01-22	1127.579956	1135.26001	1117.910034	1119.310059	1119.310059	1311600000
2002-01-23	1119.310059	1131.939941	1117.430054	1128.180054	1128.180054	1479200000
2002-01-24	1128.180054	1139.5	1128.180054	1132.150024	1132.150024	1552800000
2002-01-25	1132.150024	1138.310059	1127.819946	1133.280029	1133.280029	1345100000
2002-01-28	1133.280029	1138.630005	1126.660034	1133.060059	1133.060059	1186800000
2002-01-29	1133.060059	1137.469971	1098.73999	1100.640015	1100.640015	1812000000
2002-01-30	1100.640015	1113.790039	1081.660034	1113.569946	1113.569946	2019600000
2002-01-31	1113.569946	1130.209961	1113.300049	1130.199951	1130.199951	1557000000
2002-02-01	1130.199951	1130.199951	1118.51001	1122.199951	1122.199951	1367200000
2002-02-04	1122.199951	1122.199951	1092.25	1094.439941	1094.439941	1437600000
2002-02-05	1094.439941	1100.959961	1082.579956	1090.02002	1090.02002	1778300000
2002-02-06	1090.02002	1093.579956	1077.780029	1083.51001	1083.51001	1665800000
2002-02-07	1083.51001	1094.030029	1078.439941	1080.170044	1080.170044	1441600000
2002-02-08	1080.170044	1096.300049	1079.910034	1096.219971	1096.219971	1371900000
2002-02-11	1096.219971	1112.01001	1094.680054	1111.939941	1111.939941	1159400000
2002-02-12	1111.939941	1112.680054	1102.97998	1107.5	1107.5	1094200000
2002-02-13	1107.5	1120.560059	1107.5	1118.51001	1118.51001	1215900000
2002-02-14	1118.51001	1124.719971	1112.300049	1116.47998	1116.47998	1272500000
2002-02-15	1116.47998	1117.089966	1103.22998	1104.180054	1104.180054	1359200000
2002-02-19	1104.180054	1104.180054	1082.23999	1083.339966	1083.339966	1189900000
2002-02-20	1083.339966	1098.319946	1074.359985	1097.97998	1097.97998	1438900000
2002-02-21	1097.97998	1101.5	1080.23999	1080.949951	1080.949951	1381600000
2002-02-22	1080.949951	1093.930054	1074.390015	1089.839966	1089.839966	1411000000
2002-02-25	1089.839966	1112.709961	1089.839966	1109.430054	1109.430054	1367400000
2002-02-26	1109.430054	1115.050049	1101.719971	1109.380005	1109.380005	1309200000
2002-02-27	1109.380005	1123.060059	1102.26001	1109.890015	1109.890015	1393800000
2002-02-28	1109.890015	1121.569946	1106.72998	1106.72998	1106.72998	1392200000
2002-03-01	1106.72998	1131.790039	1106.72998	1131.780029	1131.780029	1456500000
2002-03-04	1131.780029	1153.839966	1130.930054	1153.839966	1153.839966	1594300000
2002-03-05	1153.839966	1157.73999	1144.780029	1146.140015	1146.140015	1549300000
2002-03-06	1146.140015	1165.290039	1145.109985	1162.77002	1162.77002	1541300000
2002-03-07	1162.77002	1167.939941	1150.689941	1157.540039	1157.540039	1517400000
2002-03-08	1157.540039	1172.76001	1157.540039	1164.310059	1164.310059	1412000000
2002-03-11	1164.310059	1173.030029	1159.579956	1168.26001	1168.26001	1210200000
2002-03-12	1168.26001	1168.26001	1154.339966	1165.579956	1165.579956	1304400000
2002-03-13	1165.579956	1165.579956	1151.01001	1154.089966	1154.089966	1354000000
2002-03-14	1154.089966	1157.829956	1151.079956	1153.040039	1153.040039	1208800000
2002-03-15	1153.040039	1166.47998	1153.040039	1166.160034	1166.160034	1493900000
2002-03-18	1166.160034	1172.72998	1159.140015	1165.550049	1165.550049	1169500000
2002-03-19	1165.550049	1173.939941	1165.550049	1170.290039	1170.290039	1255000000
2002-03-20	1170.290039	1170.290039	1151.609985	1151.849976	1151.849976	1304900000
2002-03-21	1151.849976	1155.099976	1139.47998	1153.589966	1153.589966	1339200000
2002-03-22	1153.589966	1156.48999	1144.599976	1148.699951	1148.699951	1243300000
2002-03-25	1148.699951	1151.040039	1131.869995	1131.869995	1131.869995	1057900000
2002-03-26	1131.869995	1147	1131.609985	1138.48999	1138.48999	1223600000
2002-03-27	1138.48999	1146.949951	1135.329956	1144.579956	1144.579956	1180100000
2002-03-28	1144.579956	1154.449951	1144.579956	1147.390015	1147.390015	1147600000
2002-04-01	1147.390015	1147.839966	1132.869995	1146.540039	1146.540039	1050900000
2002-04-02	1146.540039	1146.540039	1135.709961	1136.76001	1136.76001	1176700000
2002-04-03	1136.76001	1138.849976	1119.680054	1125.400024	1125.400024	1219700000
2002-04-04	1125.400024	1130.449951	1120.060059	1126.339966	1126.339966	1283800000
2002-04-05	1126.339966	1133.310059	1119.48999	1122.72998	1122.72998	1110200000
2002-04-08	1122.72998	1125.410034	1111.790039	1125.290039	1125.290039	1095300000
2002-04-09	1125.290039	1128.290039	1116.72998	1117.800049	1117.800049	1235400000
2002-04-10	1117.800049	1131.76001	1117.800049	1130.469971	1130.469971	1447900000
2002-04-11	1130.469971	1130.469971	1102.420044	1103.689941	1103.689941	1505600000
2002-04-12	1103.689941	1112.77002	1102.73999	1111.01001	1111.01001	1282100000
2002-04-15	1111.01001	1114.859985	1099.410034	1102.550049	1102.550049	1120400000
2002-04-16	1102.550049	1129.400024	1102.550049	1128.369995	1128.369995	1341300000
2002-04-17	1128.369995	1133	1123.369995	1126.069946	1126.069946	1376900000
2002-04-18	1126.069946	1130.48999	1109.290039	1124.469971	1124.469971	1359300000
2002-04-19	1124.469971	1128.819946	1122.589966	1125.170044	1125.170044	1185000000
2002-04-22	1125.170044	1125.170044	1105.619995	1107.829956	1107.829956	1181800000
2002-04-23	1107.829956	1111.170044	1098.939941	1100.959961	1100.959961	1388500000
2002-04-24	1100.959961	1108.459961	1092.51001	1093.140015	1093.140015	1373200000
2002-04-25	1093.140015	1094.359985	1084.810059	1091.47998	1091.47998	1517400000
2002-04-26	1091.47998	1096.77002	1076.310059	1076.319946	1076.319946	1374200000
2002-04-29	1076.319946	1078.949951	1063.619995	1065.449951	1065.449951	1314700000
2002-04-30	1065.449951	1082.619995	1063.459961	1076.920044	1076.920044	1628600000
2002-05-01	1076.920044	1088.319946	1065.290039	1086.459961	1086.459961	1451400000
2002-05-02	1086.459961	1091.420044	1079.459961	1084.560059	1084.560059	1364000000
2002-05-03	1084.560059	1084.560059	1068.890015	1073.430054	1073.430054	1284500000
2002-05-06	1073.430054	1075.959961	1052.650024	1052.670044	1052.670044	1122600000
2002-05-07	1052.670044	1058.670044	1048.959961	1049.48999	1049.48999	1354700000
2002-05-08	1049.48999	1088.920044	1049.48999	1088.849976	1088.849976	1502000000
2002-05-09	1088.849976	1088.849976	1072.22998	1073.01001	1073.01001	1153000000
2002-05-10	1073.01001	1075.430054	1053.930054	1054.98999	1054.98999	1171900000
2002-05-13	1054.98999	1074.839966	1053.900024	1074.560059	1074.560059	1088600000
2002-05-14	1074.560059	1097.709961	1074.560059	1097.280029	1097.280029	1414500000
2002-05-15	1097.280029	1104.22998	1088.939941	1091.069946	1091.069946	1420200000
2002-05-16	1091.069946	1099.290039	1089.170044	1098.22998	1098.22998	1256600000
2002-05-17	1098.22998	1106.589966	1096.77002	1106.589966	1106.589966	1274400000
2002-05-20	1106.589966	1106.589966	1090.609985	1091.880005	1091.880005	989800000
2002-05-21	1091.880005	1099.550049	1079.079956	1079.880005	1079.880005	1200500000
2002-05-22	1079.880005	1086.02002	1075.640015	1086.02002	1086.02002	1136300000
2002-05-23	1086.02002	1097.099976	1080.550049	1097.079956	1097.079956	1192900000
2002-05-24	1097.079956	1097.079956	1082.189941	1083.819946	1083.819946	885400000
2002-05-28	1083.819946	1085.97998	1070.310059	1074.550049	1074.550049	996500000
2002-05-29	1074.550049	1074.829956	1067.660034	1067.660034	1067.660034	1081800000
2002-05-30	1067.660034	1069.5	1054.26001	1064.660034	1064.660034	1286600000
2002-05-31	1064.660034	1079.930054	1064.660034	1067.140015	1067.140015	1277300000
2002-06-03	1067.140015	1070.73999	1039.900024	1040.680054	1040.680054	1324300000
2002-06-04	1040.680054	1046.060059	1030.52002	1040.689941	1040.689941	1466600000
2002-06-05	1040.689941	1050.109985	1038.839966	1049.900024	1049.900024	1300100000
2002-06-06	1049.900024	1049.900024	1026.910034	1029.150024	1029.150024	1601500000
2002-06-07	1029.150024	1033.02002	1012.48999	1027.530029	1027.530029	1341300000
2002-06-10	1027.530029	1038.180054	1025.449951	1030.73999	1030.73999	1226200000
2002-06-11	1030.73999	1039.040039	1012.940002	1013.599976	1013.599976	1212400000
2002-06-12	1013.26001	1021.849976	1002.580017	1020.26001	1020.26001	1795720000
2002-06-13	1020.26001	1023.469971	1008.119995	1009.559998	1009.559998	1405500000
2002-06-14	1009.559998	1009.559998	981.630005	1007.27002	1007.27002	1549000000
2002-06-17	1007.27002	1036.170044	1007.27002	1036.170044	1036.170044	1236600000
2002-06-18	1036.170044	1040.829956	1030.920044	1037.140015	1037.140015	1193100000
2002-06-19	1037.140015	1037.609985	1017.880005	1019.98999	1019.98999	1336100000
2002-06-20	1019.98999	1023.330017	1004.590027	1006.289978	1006.289978	1389700000
2002-06-21	1006.289978	1006.289978	985.650024	989.140015	989.140015	1497200000
2002-06-24	989.140015	1002.109985	970.849976	992.719971	992.719971	1552600000
2002-06-25	992.719971	1005.880005	974.210022	976.140015	976.140015	1513700000
2002-06-26	976.140015	977.429993	952.919983	973.530029	973.530029	2014290000
2002-06-27	973.530029	990.669983	963.73999	990.640015	990.640015	1908600000
2002-06-28	990.640015	1001.789978	988.309998	989.820007	989.820007	2117000000
2002-07-01	989.820007	994.460022	967.429993	968.650024	968.650024	1425500000
2002-07-02	968.650024	968.650024	945.539978	948.090027	948.090027	1823000000
2002-07-03	948.090027	954.299988	934.869995	953.98999	953.98999	1527800000
2002-07-05	953.98999	989.070007	953.98999	989.030029	989.030029	699400000
2002-07-08	989.030029	993.559998	972.909973	976.97998	976.97998	1184400000
2002-07-09	976.97998	979.630005	951.710022	952.830017	952.830017	1348900000
2002-07-10	952.830017	956.340027	920.289978	920.469971	920.469971	1816900000
2002-07-11	920.469971	929.159973	900.940002	927.369995	927.369995	2080480000
2002-07-12	927.369995	934.309998	913.710022	921.390015	921.390015	1607400000
2002-07-15	921.390015	921.390015	876.460022	917.929993	917.929993	2574800000
2002-07-16	917.929993	918.650024	897.130005	900.940002	900.940002	1843700000
2002-07-17	901.049988	926.52002	895.030029	906.039978	906.039978	2566500000
2002-07-18	905.450012	907.799988	880.599976	881.559998	881.559998	1736300000
2002-07-19	881.559998	881.559998	842.070007	847.75	847.75	2654100000
2002-07-22	847.76001	854.130005	813.26001	819.849976	819.849976	2248060000
2002-07-23	819.849976	827.690002	796.130005	797.700012	797.700012	2441020000
2002-07-24	797.710022	844.320007	775.679993	843.429993	843.429993	2775560000
2002-07-25	843.419983	853.830017	816.109985	838.679993	838.679993	2424700000
2002-07-26	838.679993	852.849976	835.919983	852.840027	852.840027	1796100000
2002-07-29	852.840027	898.960022	852.840027	898.960022	898.960022	1778650000
2002-07-30	898.960022	909.809998	884.700012	902.780029	902.780029	1826090000
2002-07-31	902.780029	911.640015	889.880005	911.619995	911.619995	2049360000
2002-08-01	911.619995	911.619995	882.47998	884.659973	884.659973	1672200000
2002-08-02	884.400024	884.719971	853.950012	864.23999	864.23999	1538100000
2002-08-05	864.23999	864.23999	833.440002	834.599976	834.599976	1425500000
2002-08-06	834.599976	874.440002	834.599976	859.570007	859.570007	1514100000
2002-08-07	859.570007	878.73999	854.150024	876.77002	876.77002	1490400000
2002-08-08	876.77002	905.840027	875.169983	905.460022	905.460022	1646700000
2002-08-09	898.72998	913.950012	890.77002	908.640015	908.640015	1294900000
2002-08-12	908.640015	908.640015	892.380005	903.799988	903.799988	1036500000
2002-08-13	903.799988	911.710022	883.619995	884.210022	884.210022	1297700000
2002-08-14	884.210022	920.210022	876.200012	919.619995	919.619995	1533800000
2002-08-15	919.619995	933.289978	918.169983	930.25	930.25	1505100000
2002-08-16	930.25	935.380005	916.210022	928.77002	928.77002	1265300000
2002-08-19	928.77002	951.169983	927.210022	950.700012	950.700012	1299800000
2002-08-20	950.700012	950.700012	931.859985	937.429993	937.429993	1308500000
2002-08-21	937.429993	951.590027	931.320007	949.359985	949.359985	1353100000
2002-08-22	949.359985	965	946.429993	962.700012	962.700012	1373000000
2002-08-23	962.700012	962.700012	937.169983	940.859985	940.859985	1071500000
2002-08-26	940.859985	950.799988	930.419983	947.950012	947.950012	1016900000
2002-08-27	947.950012	955.820007	930.359985	934.820007	934.820007	1307700000
2002-08-28	934.820007	934.820007	913.210022	917.869995	917.869995	1146600000
2002-08-29	917.869995	924.590027	903.330017	917.799988	917.799988	1271100000
2002-08-30	917.799988	928.150024	910.169983	916.070007	916.070007	929900000
2002-09-03	916.070007	916.070007	877.51001	878.02002	878.02002	1289800000
2002-09-04	878.02002	896.099976	875.72998	893.400024	893.400024	1372100000
2002-09-05	893.400024	893.400024	870.5	879.150024	879.150024	1401300000
2002-09-06	879.150024	899.070007	879.150024	893.919983	893.919983	1184500000
2002-09-09	893.919983	907.340027	882.919983	902.960022	902.960022	1130600000
2002-09-10	902.960022	909.890015	900.5	909.580017	909.580017	1186400000
2002-09-11	910.630005	924.02002	908.469971	909.450012	909.450012	846600000
2002-09-12	909.450012	909.450012	884.840027	886.909973	886.909973	1191600000
2002-09-13	886.909973	892.75	877.049988	889.809998	889.809998	1271000000
2002-09-16	889.809998	891.840027	878.909973	891.099976	891.099976	1001400000
2002-09-17	891.099976	902.679993	872.380005	873.52002	873.52002	1448600000
2002-09-18	873.52002	878.450012	857.390015	869.460022	869.460022	1501000000
2002-09-19	869.460022	869.460022	843.090027	843.320007	843.320007	1524000000
2002-09-20	843.320007	849.320007	839.090027	845.390015	845.390015	1792800000
2002-09-23	845.390015	845.390015	825.76001	833.700012	833.700012	1381100000
2002-09-24	833.700012	833.700012	817.380005	819.289978	819.289978	1670240000
2002-09-25	819.27002	844.219971	818.460022	839.659973	839.659973	1651500000
2002-09-26	839.659973	856.599976	839.659973	854.950012	854.950012	1650000000
2002-09-27	854.950012	854.950012	826.840027	827.369995	827.369995	1507300000
2002-09-30	827.369995	827.369995	800.200012	815.280029	815.280029	1721870000
2002-10-01	815.280029	847.929993	812.820007	847.909973	847.909973	1780900000
2002-10-02	843.77002	851.929993	826.5	827.909973	827.909973	1668900000
2002-10-03	827.909973	840.02002	817.25	818.950012	818.950012	1674500000
2002-10-04	818.950012	825.900024	794.099976	800.580017	800.580017	1835930000
2002-10-07	800.580017	808.210022	782.960022	785.280029	785.280029	1576500000
2002-10-08	785.280029	808.859985	779.5	798.549988	798.549988	1938430000
2002-10-09	798.549988	798.549988	775.799988	776.76001	776.76001	1885030000
2002-10-10	776.76001	806.51001	768.630005	803.919983	803.919983	2090230000
2002-10-11	803.919983	843.27002	803.919983	835.320007	835.320007	1854130000
2002-10-14	835.320007	844.390015	828.369995	841.440002	841.440002	1200300000
2002-10-15	841.440002	881.27002	841.440002	881.27002	881.27002	1956000000
2002-10-16	881.27002	881.27002	856.280029	860.02002	860.02002	1585000000
2002-10-17	860.02002	885.349976	860.02002	879.200012	879.200012	1780390000
2002-10-18	879.200012	886.679993	866.580017	884.390015	884.390015	1423100000
2002-10-21	884.390015	900.690002	873.059998	899.719971	899.719971	1447000000
2002-10-22	899.719971	899.719971	882.400024	890.159973	890.159973	1549200000
2002-10-23	890.159973	896.140015	873.820007	896.140015	896.140015	1593900000
2002-10-24	896.140015	902.940002	879	882.5	882.5	1700570000
2002-10-25	882.5	897.710022	877.030029	897.650024	897.650024	1340400000
2002-10-28	897.650024	907.440002	886.150024	890.22998	890.22998	1382600000
2002-10-29	890.22998	890.640015	867.909973	882.150024	882.150024	1529700000
2002-10-30	882.150024	895.280029	879.190002	890.710022	890.710022	1422300000
2002-10-31	890.710022	898.830017	879.75	885.76001	885.76001	1641300000
2002-11-01	885.76001	903.419983	877.710022	900.960022	900.960022	1450400000
2002-11-04	900.960022	924.580017	900.960022	908.349976	908.349976	1645900000
2002-11-05	908.349976	915.830017	904.909973	915.390015	915.390015	1354100000
2002-11-06	915.390015	925.659973	905	923.76001	923.76001	1674000000
2002-11-07	923.76001	923.76001	898.679993	902.650024	902.650024	1466900000
2002-11-08	902.650024	910.109985	891.619995	894.73999	894.73999	1446500000
2002-11-11	894.73999	894.73999	874.630005	876.190002	876.190002	1113000000
2002-11-12	876.190002	894.299988	876.190002	882.950012	882.950012	1377100000
2002-11-13	882.950012	892.51001	872.049988	882.530029	882.530029	1463400000
2002-11-14	882.530029	904.27002	882.530029	904.27002	904.27002	1519000000
2002-11-15	904.27002	910.210022	895.349976	909.830017	909.830017	1400100000
2002-11-18	909.830017	915.909973	899.47998	900.359985	900.359985	1282600000
2002-11-19	900.359985	905.450012	893.090027	896.73999	896.73999	1337400000
2002-11-20	896.73999	915.01001	894.929993	914.150024	914.150024	1517300000
2002-11-21	914.150024	935.130005	914.150024	933.76001	933.76001	2415100000
2002-11-22	933.76001	937.280029	928.409973	930.549988	930.549988	1626800000
2002-11-25	930.549988	937.150024	923.309998	932.869995	932.869995	1574000000
2002-11-26	932.869995	932.869995	912.099976	913.309998	913.309998	1543600000
2002-11-27	913.309998	940.409973	913.309998	938.869995	938.869995	1350300000
2002-11-29	938.869995	941.820007	935.580017	936.309998	936.309998	643460000
2002-12-02	936.309998	954.280029	927.719971	934.530029	934.530029	1612000000
2002-12-03	934.530029	934.530029	918.72998	920.75	920.75	1488400000
2002-12-04	920.75	925.25	909.51001	917.580017	917.580017	1588900000
2002-12-05	917.580017	921.48999	905.900024	906.549988	906.549988	1250200000
2002-12-06	906.549988	915.47998	895.960022	912.22998	912.22998	1241100000
2002-12-09	912.22998	912.22998	891.969971	892	892	1320800000
2002-12-10	892	904.950012	892	904.450012	904.450012	1286600000
2002-12-11	904.450012	909.940002	896.47998	904.960022	904.960022	1285100000
2002-12-12	904.960022	908.369995	897	901.580017	901.580017	1255300000
2002-12-13	901.580017	901.580017	888.47998	889.47998	889.47998	1330800000
2002-12-16	889.47998	910.419983	889.47998	910.400024	910.400024	1271600000
2002-12-17	910.400024	911.219971	901.73999	902.98999	902.98999	1251800000
2002-12-18	902.98999	902.98999	887.820007	891.119995	891.119995	1446200000
2002-12-19	890.02002	899.190002	880.320007	884.25	884.25	1385900000
2002-12-20	884.25	897.789978	884.25	895.76001	895.76001	1782730000
2002-12-23	895.73999	902.429993	892.26001	897.380005	897.380005	1112100000
2002-12-24	897.380005	897.380005	892.289978	892.469971	892.469971	458310000
2002-12-26	892.469971	903.890015	887.47998	889.659973	889.659973	721100000
2002-12-27	889.659973	890.460022	873.619995	875.400024	875.400024	758400000
2002-12-30	875.400024	882.099976	870.22998	879.390015	879.390015	1057800000
2002-12-31	879.390015	881.929993	869.450012	879.820007	879.820007	1088500000
2003-01-02	879.820007	909.030029	879.820007	909.030029	909.030029	1229200000
2003-01-03	909.030029	911.25	903.070007	908.590027	908.590027	1130800000
2003-01-06	908.590027	931.77002	908.590027	929.01001	929.01001	1435900000
2003-01-07	929.01001	930.809998	919.929993	922.929993	922.929993	1545200000
2003-01-08	922.929993	922.929993	908.320007	909.929993	909.929993	1467600000
2003-01-09	909.929993	928.309998	909.929993	927.570007	927.570007	1560300000
2003-01-10	927.580017	932.890015	917.659973	927.570007	927.570007	1485400000
2003-01-13	927.570007	935.049988	922.049988	926.26001	926.26001	1396300000
2003-01-14	926.26001	931.659973	921.719971	931.659973	931.659973	1379400000
2003-01-15	931.659973	932.590027	916.700012	918.219971	918.219971	1432100000
2003-01-16	918.219971	926.030029	911.97998	914.599976	914.599976	1534600000
2003-01-17	914.599976	914.599976	899.02002	901.780029	901.780029	1358200000
2003-01-21	901.780029	906	887.619995	887.619995	887.619995	1335200000
2003-01-22	887.619995	889.73999	877.640015	878.359985	878.359985	1560800000
2003-01-23	878.359985	890.25	876.890015	887.340027	887.340027	1744550000
2003-01-24	887.340027	887.340027	859.710022	861.400024	861.400024	1574800000
2003-01-27	861.400024	863.950012	844.25	847.47998	847.47998	1435900000
2003-01-28	847.47998	860.76001	847.47998	858.539978	858.539978	1459100000
2003-01-29	858.539978	868.719971	845.859985	864.359985	864.359985	1595400000
2003-01-30	864.359985	865.47998	843.73999	844.609985	844.609985	1510300000
2003-01-31	844.609985	858.330017	840.340027	855.700012	855.700012	1578530000
2003-02-03	855.700012	864.640015	855.700012	860.320007	860.320007	1258500000
2003-02-04	860.320007	860.320007	840.190002	848.200012	848.200012	1451600000
2003-02-05	848.200012	861.630005	842.109985	843.590027	843.590027	1450800000
2003-02-06	843.590027	844.22998	833.25	838.150024	838.150024	1430900000
2003-02-07	838.150024	845.72998	826.700012	829.690002	829.690002	1276800000
2003-02-10	829.690002	837.159973	823.530029	835.969971	835.969971	1238200000
2003-02-11	835.969971	843.02002	825.090027	829.200012	829.200012	1307000000
2003-02-12	829.200012	832.119995	818.48999	818.679993	818.679993	1260500000
2003-02-13	818.679993	821.25	806.289978	817.369995	817.369995	1489300000
2003-02-14	817.369995	834.890015	815.030029	834.890015	834.890015	1404600000
2003-02-18	834.890015	852.869995	834.890015	851.169983	851.169983	1250800000
2003-02-19	851.169983	851.169983	838.789978	845.130005	845.130005	1075600000
2003-02-20	845.130005	849.369995	836.559998	837.099976	837.099976	1194100000
2003-02-21	837.099976	852.280029	831.47998	848.169983	848.169983	1398200000
2003-02-24	848.169983	848.169983	832.159973	832.580017	832.580017	1229200000
2003-02-25	832.580017	839.549988	818.539978	838.570007	838.570007	1483700000
2003-02-26	838.570007	840.099976	826.679993	827.549988	827.549988	1374400000
2003-02-27	827.549988	842.190002	827.549988	837.280029	837.280029	1287800000
2003-02-28	837.280029	847	837.280029	841.150024	841.150024	1373300000
2003-03-03	841.150024	852.340027	832.73999	834.809998	834.809998	1208900000
2003-03-04	834.809998	835.429993	821.960022	821.98999	821.98999	1256600000
2003-03-05	821.98999	829.869995	819	829.849976	829.849976	1332700000
2003-03-06	829.849976	829.849976	819.849976	822.099976	822.099976	1299200000
2003-03-07	822.099976	829.549988	811.22998	828.890015	828.890015	1368500000
2003-03-10	828.890015	828.890015	806.570007	807.47998	807.47998	1255000000
2003-03-11	807.47998	814.25	800.299988	800.72998	800.72998	1427700000
2003-03-12	800.72998	804.190002	788.900024	804.190002	804.190002	1620000000
2003-03-13	804.190002	832.02002	804.190002	831.900024	831.900024	1816300000
2003-03-14	831.890015	841.390015	828.26001	833.27002	833.27002	1541900000
2003-03-17	833.27002	862.789978	827.169983	862.789978	862.789978	1700420000
2003-03-18	862.789978	866.940002	857.359985	866.450012	866.450012	1555100000
2003-03-19	866.450012	874.98999	861.210022	874.02002	874.02002	1473400000
2003-03-20	874.02002	879.599976	859.01001	875.669983	875.669983	1439100000
2003-03-21	875.840027	895.900024	875.840027	895.789978	895.789978	1883710000
2003-03-24	895.789978	895.789978	862.02002	864.22998	864.22998	1293000000
2003-03-25	864.22998	879.869995	862.590027	874.73999	874.73999	1333400000
2003-03-26	874.73999	875.799988	866.469971	869.950012	869.950012	1319700000
2003-03-27	869.950012	874.150024	858.090027	868.52002	868.52002	1232900000
2003-03-28	868.52002	869.880005	860.830017	863.5	863.5	1227000000
2003-03-31	863.5	863.5	843.679993	848.179993	848.179993	1495500000
2003-04-01	848.179993	861.280029	847.849976	858.47998	858.47998	1461600000
2003-04-02	858.47998	884.570007	858.47998	880.900024	880.900024	1589800000
2003-04-03	880.900024	885.890015	876.119995	876.450012	876.450012	1339500000
2003-04-04	876.450012	882.72998	874.22998	878.849976	878.849976	1241200000
2003-04-07	878.849976	904.890015	878.849976	879.929993	879.929993	1494000000
2003-04-08	879.929993	883.109985	874.679993	878.289978	878.289978	1235400000
2003-04-09	878.289978	887.349976	865.719971	865.98999	865.98999	1293700000
2003-04-10	865.98999	871.780029	862.76001	871.580017	871.580017	1275300000
2003-04-11	871.580017	883.340027	865.919983	868.299988	868.299988	1141600000
2003-04-14	868.299988	885.26001	868.299988	885.22998	885.22998	1131000000
2003-04-15	885.22998	891.27002	881.849976	890.809998	890.809998	1460200000
2003-04-16	890.809998	896.77002	877.929993	879.909973	879.909973	1587600000
2003-04-17	879.909973	893.830017	879.200012	893.580017	893.580017	1430600000
2003-04-21	893.580017	898.01001	888.169983	892.01001	892.01001	1118700000
2003-04-22	892.01001	911.73999	886.700012	911.369995	911.369995	1631200000
2003-04-23	911.369995	919.73999	909.890015	919.02002	919.02002	1667200000
2003-04-24	919.02002	919.02002	906.690002	911.429993	911.429993	1648100000
2003-04-25	911.429993	911.429993	897.52002	898.809998	898.809998	1335800000
2003-04-28	898.809998	918.150024	898.809998	914.840027	914.840027	1273000000
2003-04-29	914.840027	924.23999	911.099976	917.840027	917.840027	1525600000
2003-04-30	917.840027	922.01001	911.700012	916.919983	916.919983	1788510000
2003-05-01	916.919983	919.679993	902.830017	916.299988	916.299988	1397500000
2003-05-02	916.299988	930.559998	912.349976	930.080017	930.080017	1554300000
2003-05-05	930.080017	933.880005	924.549988	926.549988	926.549988	1446300000
2003-05-06	926.549988	939.609985	926.380005	934.390015	934.390015	1649600000
2003-05-07	934.390015	937.219971	926.409973	929.619995	929.619995	1531900000
2003-05-08	929.619995	929.619995	919.719971	920.27002	920.27002	1379600000
2003-05-09	920.27002	933.77002	920.27002	933.409973	933.409973	1326100000
2003-05-12	933.409973	946.840027	929.299988	945.109985	945.109985	1378800000
2003-05-13	945.109985	947.51001	938.909973	942.299988	942.299988	1418100000
2003-05-14	942.299988	947.289978	935.23999	939.280029	939.280029	1401800000
2003-05-15	939.280029	948.22998	938.789978	946.669983	946.669983	1508700000
2003-05-16	946.669983	948.650024	938.599976	944.299988	944.299988	1505500000
2003-05-19	944.299988	944.299988	920.22998	920.77002	920.77002	1375700000
2003-05-20	920.77002	925.340027	912.049988	919.72998	919.72998	1505300000
2003-05-21	919.72998	923.849976	914.909973	923.419983	923.419983	1457800000
2003-05-22	923.419983	935.299988	922.539978	931.869995	931.869995	1448500000
2003-05-23	931.869995	935.200012	927.419983	933.219971	933.219971	1201000000
2003-05-27	933.219971	952.76001	927.330017	951.47998	951.47998	1532000000
2003-05-28	951.47998	959.390015	950.119995	953.219971	953.219971	1559000000
2003-05-29	953.219971	962.080017	946.22998	949.640015	949.640015	1685800000
2003-05-30	949.640015	965.380005	949.640015	963.590027	963.590027	1688800000
2003-06-02	963.590027	979.109985	963.590027	967	967	1662500000
2003-06-03	967	973.02002	964.469971	971.559998	971.559998	1450200000
2003-06-04	971.559998	987.849976	970.719971	986.23999	986.23999	1618700000
2003-06-05	986.23999	990.140015	978.130005	990.140015	990.140015	1693100000
2003-06-06	990.140015	1007.690002	986.01001	987.76001	987.76001	1837200000
2003-06-09	987.76001	987.76001	972.590027	975.929993	975.929993	1307000000
2003-06-10	975.929993	984.840027	975.929993	984.840027	984.840027	1275400000
2003-06-11	984.840027	997.47998	981.609985	997.47998	997.47998	1520000000
2003-06-12	997.47998	1002.73999	991.27002	998.51001	998.51001	1553100000
2003-06-13	998.51001	1000.919983	984.27002	988.609985	988.609985	1271600000
2003-06-16	988.609985	1010.859985	988.609985	1010.73999	1010.73999	1345900000
2003-06-17	1010.73999	1015.330017	1007.039978	1011.659973	1011.659973	1479700000
2003-06-18	1011.659973	1015.119995	1004.609985	1010.090027	1010.090027	1488900000
2003-06-19	1010.090027	1011.219971	993.080017	994.700012	994.700012	1530100000
2003-06-20	994.700012	1002.090027	993.359985	995.690002	995.690002	1698000000
2003-06-23	995.690002	995.690002	977.400024	981.640015	981.640015	1398100000
2003-06-24	981.640015	987.840027	979.080017	983.450012	983.450012	1388300000
2003-06-25	983.450012	991.640015	974.859985	975.320007	975.320007	1459200000
2003-06-26	975.320007	986.530029	973.799988	985.820007	985.820007	1387400000
2003-06-27	985.820007	988.880005	974.289978	976.219971	976.219971	1267800000
2003-06-30	976.219971	983.609985	973.599976	974.5	974.5	1587200000
2003-07-01	974.5	983.26001	962.099976	982.320007	982.320007	1460200000
2003-07-02	982.320007	993.780029	982.320007	993.75	993.75	1519300000
2003-07-03	993.75	995	983.340027	985.700012	985.700012	775900000
2003-07-07	985.700012	1005.559998	985.700012	1004.419983	1004.419983	1429100000
2003-07-08	1004.419983	1008.919983	998.72998	1007.840027	1007.840027	1565700000
2003-07-09	1007.840027	1010.429993	998.169983	1002.210022	1002.210022	1618000000
2003-07-10	1002.210022	1002.210022	983.630005	988.700012	988.700012	1465700000
2003-07-11	988.700012	1000.859985	988.700012	998.140015	998.140015	1212700000
2003-07-14	998.140015	1015.409973	998.140015	1003.859985	1003.859985	1448900000
2003-07-15	1003.859985	1009.609985	996.669983	1000.419983	1000.419983	1518600000
2003-07-16	1000.419983	1003.469971	989.299988	994.090027	994.090027	1662000000
2003-07-17	994	994	978.599976	981.72998	981.72998	1661400000
2003-07-18	981.72998	994.25	981.710022	993.320007	993.320007	1365200000
2003-07-21	993.320007	993.320007	975.630005	978.799988	978.799988	1254200000
2003-07-22	978.799988	990.289978	976.080017	988.109985	988.109985	1439700000
2003-07-23	988.109985	989.859985	979.789978	988.609985	988.609985	1362700000
2003-07-24	988.609985	998.890015	981.070007	981.599976	981.599976	1559000000
2003-07-25	981.599976	998.710022	977.48999	998.679993	998.679993	1397500000
2003-07-28	998.679993	1000.679993	993.590027	996.52002	996.52002	1328600000
2003-07-29	996.52002	998.640015	984.150024	989.280029	989.280029	1508900000
2003-07-30	989.280029	992.619995	985.960022	987.48999	987.48999	1391900000
2003-07-31	987.48999	1004.590027	987.48999	990.309998	990.309998	1608000000
2003-08-01	990.309998	990.309998	978.859985	980.150024	980.150024	1390600000
2003-08-04	980.150024	985.75	966.789978	982.820007	982.820007	1318700000
2003-08-05	982.820007	982.820007	964.969971	965.460022	965.460022	1351700000
2003-08-06	965.460022	975.73999	960.840027	967.080017	967.080017	1491000000
2003-08-07	967.080017	974.890015	963.820007	974.119995	974.119995	1389300000
2003-08-08	974.119995	980.570007	973.830017	977.590027	977.590027	1086600000
2003-08-11	977.590027	985.460022	974.210022	980.590027	980.590027	1022200000
2003-08-12	980.590027	990.409973	979.900024	990.349976	990.349976	1132300000
2003-08-13	990.349976	992.5	980.849976	984.030029	984.030029	1208800000
2003-08-14	984.030029	991.909973	980.359985	990.51001	990.51001	1186800000
2003-08-15	990.51001	992.390015	987.099976	990.669983	990.669983	636370000
2003-08-18	990.669983	1000.349976	990.669983	999.73999	999.73999	1127600000
2003-08-19	999.73999	1003.299988	995.299988	1002.349976	1002.349976	1300600000
2003-08-20	1002.349976	1003.539978	996.619995	1000.299988	1000.299988	1210800000
2003-08-21	1000.299988	1009.530029	999.330017	1003.27002	1003.27002	1407100000
2003-08-22	1003.27002	1011.01001	992.619995	993.059998	993.059998	1308900000
2003-08-25	993.059998	993.710022	987.909973	993.710022	993.710022	971700000
2003-08-26	993.710022	997.929993	983.570007	996.72998	996.72998	1178700000
2003-08-27	996.72998	998.049988	993.330017	996.789978	996.789978	1051400000
2003-08-28	996.789978	1004.119995	991.419983	1002.840027	1002.840027	1165200000
2003-08-29	1002.840027	1008.849976	999.52002	1008.01001	1008.01001	945100000
2003-09-02	1008.01001	1022.590027	1005.72998	1021.98999	1021.98999	1470500000
2003-09-03	1021.98999	1029.339966	1021.98999	1026.27002	1026.27002	1675600000
2003-09-04	1026.27002	1029.170044	1022.190002	1027.969971	1027.969971	1453900000
2003-09-05	1027.969971	1029.209961	1018.190002	1021.390015	1021.390015	1465200000
2003-09-08	1021.390015	1032.410034	1021.390015	1031.640015	1031.640015	1299300000
2003-09-09	1031.640015	1031.640015	1021.140015	1023.169983	1023.169983	1414800000
2003-09-10	1023.169983	1023.169983	1009.73999	1010.919983	1010.919983	1582100000
2003-09-11	1010.919983	1020.880005	1010.919983	1016.419983	1016.419983	1335900000
2003-09-12	1016.419983	1019.650024	1007.710022	1018.630005	1018.630005	1236700000
2003-09-15	1018.630005	1019.789978	1013.590027	1014.809998	1014.809998	1151300000
2003-09-16	1014.809998	1029.660034	1014.809998	1029.319946	1029.319946	1403200000
2003-09-17	1029.319946	1031.339966	1024.530029	1025.969971	1025.969971	1338210000
2003-09-18	1025.969971	1040.160034	1025.75	1039.579956	1039.579956	1498800000
2003-09-19	1039.579956	1040.290039	1031.890015	1036.300049	1036.300049	1518600000
2003-09-22	1036.300049	1036.300049	1018.299988	1022.820007	1022.820007	1278800000
2003-09-23	1022.820007	1030.119995	1021.539978	1029.030029	1029.030029	1301700000
2003-09-24	1029.030029	1029.829956	1008.929993	1009.380005	1009.380005	1556000000
2003-09-25	1009.380005	1015.969971	1003.26001	1003.27002	1003.27002	1530000000
2003-09-26	1003.27002	1003.450012	996.080017	996.849976	996.849976	1472500000
2003-09-29	996.849976	1006.890015	995.309998	1006.580017	1006.580017	1366500000
2003-09-30	1006.580017	1006.580017	990.359985	995.969971	995.969971	1590500000
2003-10-01	995.969971	1018.219971	995.969971	1018.219971	1018.219971	1566300000
2003-10-02	1018.219971	1021.869995	1013.380005	1020.23999	1020.23999	1269300000
2003-10-03	1020.23999	1039.310059	1020.23999	1029.849976	1029.849976	1570500000
2003-10-06	1029.849976	1036.47998	1029.150024	1034.349976	1034.349976	1025800000
2003-10-07	1034.349976	1039.25	1026.27002	1039.25	1039.25	1279500000
2003-10-08	1039.25	1040.060059	1030.959961	1033.780029	1033.780029	1262500000
2003-10-09	1033.780029	1048.280029	1033.780029	1038.72998	1038.72998	1578700000
2003-10-10	1038.72998	1040.839966	1035.73999	1038.060059	1038.060059	1108100000
2003-10-13	1038.060059	1048.900024	1038.060059	1045.349976	1045.349976	1040500000
2003-10-14	1045.349976	1049.48999	1040.839966	1049.47998	1049.47998	1271900000
2003-10-15	1049.47998	1053.790039	1043.150024	1046.76001	1046.76001	1521100000
2003-10-16	1046.76001	1052.939941	1044.040039	1050.069946	1050.069946	1417700000
2003-10-17	1050.069946	1051.890015	1036.569946	1039.319946	1039.319946	1352000000
2003-10-20	1039.319946	1044.689941	1036.130005	1044.680054	1044.680054	1172600000
2003-10-21	1044.680054	1048.569946	1042.589966	1046.030029	1046.030029	1498000000
2003-10-22	1046.030029	1046.030029	1028.390015	1030.359985	1030.359985	1647200000
2003-10-23	1030.359985	1035.439941	1025.890015	1033.77002	1033.77002	1604300000
2003-10-24	1033.77002	1033.77002	1018.320007	1028.910034	1028.910034	1420300000
2003-10-27	1028.910034	1037.75	1028.910034	1031.130005	1031.130005	1371800000
2003-10-28	1031.130005	1046.790039	1031.130005	1046.790039	1046.790039	1629200000
2003-10-29	1046.790039	1049.829956	1043.349976	1048.109985	1048.109985	1562600000
2003-10-30	1048.109985	1052.810059	1043.819946	1046.939941	1046.939941	1629700000
2003-10-31	1046.939941	1053.089966	1046.939941	1050.709961	1050.709961	1498900000
2003-11-03	1050.709961	1061.439941	1050.709961	1059.02002	1059.02002	1378200000
2003-11-04	1059.02002	1059.02002	1051.699951	1053.25	1053.25	1417600000
2003-11-05	1053.25	1054.540039	1044.880005	1051.810059	1051.810059	1401800000
2003-11-06	1051.810059	1058.939941	1046.930054	1058.050049	1058.050049	1453900000
2003-11-07	1058.050049	1062.390015	1052.170044	1053.209961	1053.209961	1440500000
2003-11-10	1053.209961	1053.650024	1045.579956	1047.109985	1047.109985	1243600000
2003-11-11	1047.109985	1048.22998	1043.459961	1046.569946	1046.569946	1162500000
2003-11-12	1046.569946	1059.099976	1046.569946	1058.530029	1058.530029	1349300000
2003-11-13	1058.560059	1059.619995	1052.959961	1058.410034	1058.410034	1383000000
2003-11-14	1058.410034	1063.650024	1048.109985	1050.349976	1050.349976	1356100000
2003-11-17	1050.349976	1050.349976	1035.280029	1043.630005	1043.630005	1374300000
2003-11-18	1043.630005	1048.77002	1034	1034.150024	1034.150024	1354300000
2003-11-19	1034.150024	1043.949951	1034.150024	1042.439941	1042.439941	1326200000
2003-11-20	1042.439941	1046.47998	1033.420044	1033.650024	1033.650024	1326700000
2003-11-21	1033.650024	1037.569946	1031.199951	1035.280029	1035.280029	1273800000
2003-11-24	1035.280029	1052.079956	1035.280029	1052.079956	1052.079956	1302800000
2003-11-25	1052.079956	1058.050049	1049.310059	1053.890015	1053.890015	1333700000
2003-11-26	1053.890015	1058.449951	1048.280029	1058.449951	1058.449951	1097700000
2003-11-28	1058.449951	1060.630005	1056.77002	1058.199951	1058.199951	487220000
2003-12-01	1058.199951	1070.469971	1058.199951	1070.119995	1070.119995	1375000000
2003-12-02	1070.119995	1071.219971	1065.219971	1066.619995	1066.619995	1383200000
2003-12-03	1066.619995	1074.300049	1064.630005	1064.72998	1064.72998	1441700000
2003-12-04	1064.72998	1070.369995	1063.150024	1069.719971	1069.719971	1463100000
2003-12-05	1069.719971	1069.719971	1060.089966	1061.5	1061.5	1265900000
2003-12-08	1061.5	1069.589966	1060.930054	1069.300049	1069.300049	1218900000
2003-12-09	1069.300049	1071.939941	1059.160034	1060.180054	1060.180054	1465500000
2003-12-10	1060.180054	1063.02002	1053.410034	1059.050049	1059.050049	1444000000
2003-12-11	1059.050049	1073.630005	1059.050049	1071.209961	1071.209961	1441100000
2003-12-12	1071.209961	1074.76001	1067.640015	1074.140015	1074.140015	1223100000
2003-12-15	1074.140015	1082.790039	1068	1068.040039	1068.040039	1520800000
2003-12-16	1068.040039	1075.939941	1068.040039	1075.130005	1075.130005	1547900000
2003-12-17	1075.130005	1076.540039	1071.140015	1076.47998	1076.47998	1441700000
2003-12-18	1076.47998	1089.5	1076.47998	1089.180054	1089.180054	1579900000
2003-12-19	1089.180054	1091.060059	1084.189941	1088.660034	1088.660034	1657300000
2003-12-22	1088.660034	1092.939941	1086.140015	1092.939941	1092.939941	1251700000
2003-12-23	1092.939941	1096.949951	1091.72998	1096.02002	1096.02002	1145300000
2003-12-24	1096.02002	1096.400024	1092.72998	1094.040039	1094.040039	518060000
2003-12-26	1094.040039	1098.469971	1094.040039	1095.890015	1095.890015	356070000
2003-12-29	1095.890015	1109.47998	1095.890015	1109.47998	1109.47998	1058800000
2003-12-30	1109.47998	1109.75	1106.410034	1109.640015	1109.640015	1012600000
2003-12-31	1109.640015	1112.560059	1106.209961	1111.920044	1111.920044	1027500000
2004-01-02	1111.920044	1118.849976	1105.079956	1108.47998	1108.47998	1153200000
2004-01-05	1108.47998	1122.219971	1108.47998	1122.219971	1122.219971	1578200000
2004-01-06	1122.219971	1124.459961	1118.439941	1123.670044	1123.670044	1494500000
2004-01-07	1123.670044	1126.329956	1116.449951	1126.329956	1126.329956	1704900000
2004-01-08	1126.329956	1131.920044	1124.910034	1131.920044	1131.920044	1868400000
2004-01-09	1131.920044	1131.920044	1120.900024	1121.859985	1121.859985	1720700000
2004-01-12	1121.859985	1127.849976	1120.900024	1127.22998	1127.22998	1510200000
2004-01-13	1127.22998	1129.069946	1115.189941	1121.219971	1121.219971	1595900000
2004-01-14	1121.219971	1130.75	1121.219971	1130.52002	1130.52002	1514600000
2004-01-15	1130.52002	1137.109985	1124.540039	1132.050049	1132.050049	1695000000
2004-01-16	1132.050049	1139.829956	1132.050049	1139.829956	1139.829956	1721100000
2004-01-20	1139.829956	1142.930054	1135.400024	1138.77002	1138.77002	1698200000
2004-01-21	1138.77002	1149.209961	1134.619995	1147.619995	1147.619995	1757600000
2004-01-22	1147.619995	1150.51001	1143.01001	1143.939941	1143.939941	1693700000
2004-01-23	1143.939941	1150.310059	1136.849976	1141.550049	1141.550049	1561200000
2004-01-26	1141.550049	1155.380005	1141	1155.369995	1155.369995	1480600000
2004-01-27	1155.369995	1155.369995	1144.050049	1144.050049	1144.050049	1673100000
2004-01-28	1144.050049	1149.140015	1126.5	1128.47998	1128.47998	1842000000
2004-01-29	1128.47998	1134.390015	1122.380005	1134.109985	1134.109985	1921900000
2004-01-30	1134.109985	1134.170044	1127.72998	1131.130005	1131.130005	1635000000
2004-02-02	1131.130005	1142.449951	1127.869995	1135.26001	1135.26001	1599200000
2004-02-03	1135.26001	1137.439941	1131.329956	1136.030029	1136.030029	1476900000
2004-02-04	1136.030029	1136.030029	1124.73999	1126.52002	1126.52002	1634800000
2004-02-05	1126.52002	1131.170044	1124.439941	1128.589966	1128.589966	1566600000
2004-02-06	1128.589966	1142.790039	1128.390015	1142.76001	1142.76001	1477600000
2004-02-09	1142.76001	1144.459961	1139.209961	1139.810059	1139.810059	1303500000
2004-02-10	1139.810059	1147.02002	1138.699951	1145.540039	1145.540039	1403900000
2004-02-11	1145.540039	1158.890015	1142.329956	1157.76001	1157.76001	1699300000
2004-02-12	1157.76001	1157.76001	1151.439941	1152.109985	1152.109985	1464300000
2004-02-13	1152.109985	1156.880005	1143.23999	1145.810059	1145.810059	1329200000
2004-02-17	1145.810059	1158.97998	1145.810059	1156.98999	1156.98999	1396500000
2004-02-18	1156.98999	1157.400024	1149.540039	1151.819946	1151.819946	1382400000
2004-02-19	1151.819946	1158.569946	1146.849976	1147.060059	1147.060059	1562800000
2004-02-20	1147.060059	1149.810059	1139	1144.109985	1144.109985	1479600000
2004-02-23	1144.109985	1146.689941	1136.97998	1140.98999	1140.98999	1380400000
2004-02-24	1140.98999	1144.540039	1134.430054	1139.089966	1139.089966	1543600000
2004-02-25	1139.089966	1145.23999	1138.959961	1143.670044	1143.670044	1360700000
2004-02-26	1143.670044	1147.22998	1138.619995	1144.910034	1144.910034	1383900000
2004-02-27	1145.800049	1151.680054	1141.800049	1144.939941	1144.939941	1540400000
2004-03-01	1144.939941	1157.449951	1144.939941	1155.969971	1155.969971	1497100000
2004-03-02	1155.969971	1156.540039	1147.310059	1149.099976	1149.099976	1476000000
2004-03-03	1149.099976	1152.439941	1143.780029	1151.030029	1151.030029	1334500000
2004-03-04	1151.030029	1154.969971	1149.810059	1154.869995	1154.869995	1265800000
2004-03-05	1154.869995	1163.22998	1148.77002	1156.859985	1156.859985	1398200000
2004-03-08	1156.859985	1159.939941	1146.969971	1147.199951	1147.199951	1254400000
2004-03-09	1147.199951	1147.319946	1136.839966	1140.579956	1140.579956	1499400000
2004-03-10	1140.579956	1141.449951	1122.530029	1123.890015	1123.890015	1648400000
2004-03-11	1123.890015	1125.959961	1105.869995	1106.780029	1106.780029	1889900000
2004-03-12	1106.780029	1120.630005	1106.780029	1120.569946	1120.569946	1388500000
2004-03-15	1120.569946	1120.569946	1103.359985	1104.48999	1104.48999	1600600000
2004-03-16	1104.48999	1113.76001	1102.609985	1110.699951	1110.699951	1500700000
2004-03-17	1110.699951	1125.76001	1110.699951	1123.75	1123.75	1490100000
2004-03-18	1123.75	1125.5	1113.25	1122.319946	1122.319946	1369200000
2004-03-19	1122.319946	1122.719971	1109.689941	1109.780029	1109.780029	1457400000
2004-03-22	1109.780029	1109.780029	1089.540039	1095.400024	1095.400024	1452300000
2004-03-23	1095.400024	1101.52002	1091.569946	1093.949951	1093.949951	1458200000
2004-03-24	1093.949951	1098.319946	1087.160034	1091.329956	1091.329956	1527800000
2004-03-25	1091.329956	1110.380005	1091.329956	1109.189941	1109.189941	1471700000
2004-03-26	1109.189941	1115.27002	1106.130005	1108.060059	1108.060059	1319100000
2004-03-29	1108.060059	1124.369995	1108.060059	1122.469971	1122.469971	1405500000
2004-03-30	1122.469971	1127.599976	1119.660034	1127	1127	1332400000
2004-03-31	1127	1130.829956	1121.459961	1126.209961	1126.209961	1560700000
2004-04-01	1126.209961	1135.670044	1126.199951	1132.170044	1132.170044	1560700000
2004-04-02	1132.170044	1144.810059	1132.170044	1141.810059	1141.810059	1629200000
2004-04-05	1141.810059	1150.569946	1141.640015	1150.569946	1150.569946	1413700000
2004-04-06	1150.569946	1150.569946	1143.300049	1148.160034	1148.160034	1397700000
2004-04-07	1148.160034	1148.160034	1138.410034	1140.530029	1140.530029	1458800000
2004-04-08	1140.530029	1148.969971	1134.52002	1139.319946	1139.319946	1199800000
2004-04-12	1139.319946	1147.290039	1139.319946	1145.199951	1145.199951	1102400000
2004-04-13	1145.199951	1147.780029	1127.699951	1129.439941	1129.439941	1423200000
2004-04-14	1129.439941	1132.52002	1122.150024	1128.170044	1128.170044	1547700000
2004-04-15	1128.170044	1134.079956	1120.75	1128.839966	1128.839966	1568700000
2004-04-16	1128.839966	1136.800049	1126.900024	1134.609985	1134.609985	1487800000
2004-04-19	1134.560059	1136.180054	1129.839966	1135.819946	1135.819946	1194900000
2004-04-20	1135.819946	1139.26001	1118.089966	1118.150024	1118.150024	1508500000
2004-04-21	1118.150024	1125.719971	1116.030029	1124.089966	1124.089966	1738100000
2004-04-22	1124.089966	1142.77002	1121.949951	1139.930054	1139.930054	1826700000
2004-04-23	1139.930054	1141.920044	1134.810059	1140.599976	1140.599976	1396100000
2004-04-26	1140.599976	1145.079956	1132.910034	1135.530029	1135.530029	1290600000
2004-04-27	1135.530029	1146.560059	1135.530029	1138.109985	1138.109985	1518000000
2004-04-28	1138.109985	1138.109985	1121.699951	1122.410034	1122.410034	1855600000
2004-04-29	1122.410034	1128.800049	1108.040039	1113.890015	1113.890015	1859000000
2004-04-30	1113.890015	1119.26001	1107.22998	1107.300049	1107.300049	1634700000
2004-05-03	1107.300049	1118.719971	1107.300049	1117.48999	1117.48999	1571600000
2004-05-04	1117.48999	1127.73999	1112.890015	1119.550049	1119.550049	1662100000
2004-05-05	1119.550049	1125.069946	1117.900024	1121.530029	1121.530029	1469000000
2004-05-06	1121.530029	1121.530029	1106.300049	1113.98999	1113.98999	1509300000
2004-05-07	1113.98999	1117.300049	1098.630005	1098.699951	1098.699951	1653600000
2004-05-10	1098.699951	1098.699951	1079.630005	1087.119995	1087.119995	1918400000
2004-05-11	1087.119995	1095.689941	1087.119995	1095.449951	1095.449951	1533800000
2004-05-12	1095.449951	1097.550049	1076.319946	1097.280029	1097.280029	1697600000
2004-05-13	1097.280029	1102.77002	1091.76001	1096.439941	1096.439941	1411100000
2004-05-14	1096.439941	1102.099976	1088.23999	1095.699951	1095.699951	1335900000
2004-05-17	1095.699951	1095.699951	1079.359985	1084.099976	1084.099976	1430100000
2004-05-18	1084.099976	1094.099976	1084.099976	1091.48999	1091.48999	1353000000
2004-05-19	1091.48999	1105.930054	1088.48999	1088.680054	1088.680054	1548600000
2004-05-20	1088.680054	1092.619995	1085.430054	1089.189941	1089.189941	1211000000
2004-05-21	1089.189941	1099.640015	1089.189941	1093.560059	1093.560059	1258600000
2004-05-24	1093.560059	1101.280029	1091.77002	1095.410034	1095.410034	1227500000
2004-05-25	1095.410034	1113.800049	1090.73999	1113.050049	1113.050049	1545700000
2004-05-26	1113.050049	1116.709961	1109.910034	1114.939941	1114.939941	1369400000
2004-05-27	1114.939941	1123.949951	1114.859985	1121.280029	1121.280029	1447500000
2004-05-28	1121.280029	1122.689941	1118.099976	1120.680054	1120.680054	1172600000
2004-06-01	1120.680054	1122.699951	1113.319946	1121.199951	1121.199951	1238000000
2004-06-02	1121.199951	1128.099976	1118.640015	1124.98999	1124.98999	1251700000
2004-06-03	1124.98999	1125.310059	1116.569946	1116.640015	1116.640015	1232400000
2004-06-04	1116.640015	1129.170044	1116.640015	1122.5	1122.5	1115300000
2004-06-07	1122.5	1140.540039	1122.5	1140.420044	1140.420044	1211800000
2004-06-08	1140.420044	1142.180054	1135.449951	1142.180054	1142.180054	1190300000
2004-06-09	1142.180054	1142.180054	1131.170044	1131.329956	1131.329956	1276800000
2004-06-10	1131.329956	1136.469971	1131.329956	1136.469971	1136.469971	1160600000
2004-06-14	1136.469971	1136.469971	1122.160034	1125.290039	1125.290039	1179400000
2004-06-15	1125.290039	1137.359985	1125.290039	1132.01001	1132.01001	1345900000
2004-06-16	1132.01001	1135.280029	1130.550049	1133.560059	1133.560059	1168400000
2004-06-17	1133.560059	1133.560059	1126.890015	1132.050049	1132.050049	1296700000
2004-06-18	1132.050049	1138.959961	1129.829956	1135.02002	1135.02002	1500600000
2004-06-21	1135.02002	1138.050049	1129.640015	1130.300049	1130.300049	1123900000
2004-06-22	1130.300049	1135.050049	1124.369995	1134.410034	1134.410034	1382300000
2004-06-23	1134.410034	1145.150024	1131.72998	1144.060059	1144.060059	1444200000
2004-06-24	1144.060059	1146.339966	1139.939941	1140.650024	1140.650024	1394900000
2004-06-25	1140.650024	1145.969971	1134.23999	1134.430054	1134.430054	1812900000
2004-06-28	1134.430054	1142.599976	1131.719971	1133.349976	1133.349976	1354600000
2004-06-29	1133.349976	1138.26001	1131.810059	1136.199951	1136.199951	1375000000
2004-06-30	1136.199951	1144.199951	1133.619995	1140.839966	1140.839966	1473800000
2004-07-01	1140.839966	1140.839966	1123.060059	1128.939941	1128.939941	1495700000
2004-07-02	1128.939941	1129.150024	1123.26001	1125.380005	1125.380005	1085000000
2004-07-06	1125.380005	1125.380005	1113.209961	1116.209961	1116.209961	1283300000
2004-07-07	1116.209961	1122.369995	1114.920044	1118.329956	1118.329956	1328600000
2004-07-08	1118.329956	1119.119995	1108.719971	1109.109985	1109.109985	1401100000
2004-07-09	1109.109985	1115.569946	1109.109985	1112.810059	1112.810059	1186300000
2004-07-12	1112.810059	1116.109985	1106.709961	1114.349976	1114.349976	1114600000
2004-07-13	1114.349976	1116.300049	1112.98999	1115.140015	1115.140015	1199700000
2004-07-14	1115.140015	1119.599976	1107.829956	1111.469971	1111.469971	1462000000
2004-07-15	1111.469971	1114.630005	1106.670044	1106.689941	1106.689941	1408700000
2004-07-16	1106.689941	1112.170044	1101.069946	1101.390015	1101.390015	1450300000
2004-07-19	1101.390015	1105.52002	1096.550049	1100.900024	1100.900024	1319900000
2004-07-20	1100.900024	1108.880005	1099.099976	1108.670044	1108.670044	1445800000
2004-07-21	1108.670044	1116.27002	1093.880005	1093.880005	1093.880005	1679500000
2004-07-22	1093.880005	1099.660034	1084.160034	1096.839966	1096.839966	1680800000
2004-07-23	1096.839966	1096.839966	1083.560059	1086.199951	1086.199951	1337500000
2004-07-26	1086.199951	1089.819946	1078.780029	1084.069946	1084.069946	1413400000
2004-07-27	1084.069946	1096.650024	1084.069946	1094.829956	1094.829956	1610800000
2004-07-28	1094.829956	1098.839966	1082.170044	1095.420044	1095.420044	1554300000
2004-07-29	1095.420044	1103.51001	1095.420044	1100.430054	1100.430054	1530100000
2004-07-30	1100.430054	1103.72998	1096.959961	1101.719971	1101.719971	1298200000
2004-08-02	1101.719971	1108.599976	1097.339966	1106.619995	1106.619995	1276000000
2004-08-03	1106.619995	1106.619995	1099.26001	1099.689941	1099.689941	1338300000
2004-08-04	1099.689941	1102.449951	1092.400024	1098.630005	1098.630005	1369200000
2004-08-05	1098.630005	1098.790039	1079.97998	1080.699951	1080.699951	1397400000
2004-08-06	1080.699951	1080.699951	1062.22998	1063.969971	1063.969971	1521000000
2004-08-09	1063.969971	1069.459961	1063.969971	1065.219971	1065.219971	1086000000
2004-08-10	1065.219971	1079.040039	1065.219971	1079.040039	1079.040039	1245600000
2004-08-11	1079.040039	1079.040039	1065.920044	1075.790039	1075.790039	1410400000
2004-08-12	1075.790039	1075.790039	1062.819946	1063.22998	1063.22998	1405100000
2004-08-13	1063.22998	1067.579956	1060.719971	1064.800049	1064.800049	1175100000
2004-08-16	1064.800049	1080.660034	1064.800049	1079.339966	1079.339966	1206200000
2004-08-17	1079.339966	1086.780029	1079.339966	1081.709961	1081.709961	1267800000
2004-08-18	1081.709961	1095.170044	1078.930054	1095.170044	1095.170044	1282500000
2004-08-19	1095.170044	1095.170044	1086.280029	1091.22998	1091.22998	1249400000
2004-08-20	1091.22998	1100.26001	1089.569946	1098.349976	1098.349976	1199900000
2004-08-23	1098.349976	1101.400024	1094.72998	1095.680054	1095.680054	1021900000
2004-08-24	1095.680054	1100.939941	1092.819946	1096.189941	1096.189941	1092500000
2004-08-25	1096.189941	1106.290039	1093.23999	1104.959961	1104.959961	1192200000
2004-08-26	1104.959961	1106.780029	1102.459961	1105.089966	1105.089966	1023600000
2004-08-27	1105.089966	1109.680054	1104.619995	1107.77002	1107.77002	845400000
2004-08-30	1107.77002	1107.77002	1099.150024	1099.150024	1099.150024	843100000
2004-08-31	1099.150024	1104.23999	1094.719971	1104.23999	1104.23999	1138200000
2004-09-01	1104.23999	1109.23999	1099.180054	1105.910034	1105.910034	1142100000
2004-09-02	1105.910034	1119.109985	1105.599976	1118.310059	1118.310059	1118400000
2004-09-03	1118.310059	1120.800049	1113.569946	1113.630005	1113.630005	924170000
2004-09-07	1113.630005	1124.079956	1113.630005	1121.300049	1121.300049	1214400000
2004-09-08	1121.300049	1123.050049	1116.27002	1116.27002	1116.27002	1246300000
2004-09-09	1116.27002	1121.300049	1113.619995	1118.380005	1118.380005	1371300000
2004-09-10	1118.380005	1125.26001	1114.390015	1123.920044	1123.920044	1261200000
2004-09-13	1123.920044	1129.780029	1123.349976	1125.819946	1125.819946	1299800000
2004-09-14	1125.819946	1129.459961	1124.719971	1128.329956	1128.329956	1204500000
2004-09-15	1128.329956	1128.329956	1119.819946	1120.369995	1120.369995	1256000000
2004-09-16	1120.369995	1126.060059	1120.369995	1123.5	1123.5	1113900000
2004-09-17	1123.5	1130.140015	1123.5	1128.550049	1128.550049	1422600000
2004-09-20	1128.550049	1128.550049	1120.339966	1122.199951	1122.199951	1197600000
2004-09-21	1122.199951	1131.540039	1122.199951	1129.300049	1129.300049	1325000000
2004-09-22	1129.300049	1129.300049	1112.670044	1113.560059	1113.560059	1379900000
2004-09-23	1113.560059	1113.609985	1108.050049	1108.359985	1108.359985	1286300000
2004-09-24	1108.359985	1113.810059	1108.359985	1110.109985	1110.109985	1255400000
2004-09-27	1110.109985	1110.109985	1103.23999	1103.52002	1103.52002	1263500000
2004-09-28	1103.52002	1111.77002	1101.290039	1110.060059	1110.060059	1396600000
2004-09-29	1110.060059	1114.800049	1107.420044	1114.800049	1114.800049	1402900000
2004-09-30	1114.800049	1116.310059	1109.680054	1114.579956	1114.579956	1748000000
2004-10-01	1114.579956	1131.640015	1114.579956	1131.5	1131.5	1582200000
2004-10-04	1131.5	1140.130005	1131.5	1135.170044	1135.170044	1534000000
2004-10-05	1135.170044	1137.869995	1132.030029	1134.47998	1134.47998	1418400000
2004-10-06	1134.47998	1142.050049	1132.939941	1142.050049	1142.050049	1416700000
2004-10-07	1142.050049	1142.050049	1130.5	1130.650024	1130.650024	1447500000
2004-10-08	1130.650024	1132.920044	1120.189941	1122.140015	1122.140015	1291600000
2004-10-11	1122.140015	1126.199951	1122.140015	1124.390015	1124.390015	943800000
2004-10-12	1124.390015	1124.390015	1115.77002	1121.839966	1121.839966	1320100000
2004-10-13	1121.839966	1127.01001	1109.630005	1113.650024	1113.650024	1546200000
2004-10-14	1113.650024	1114.959961	1102.060059	1103.290039	1103.290039	1489500000
2004-10-15	1103.290039	1113.170044	1102.140015	1108.199951	1108.199951	1645100000
2004-10-18	1108.199951	1114.459961	1103.329956	1114.02002	1114.02002	1373300000
2004-10-19	1114.02002	1117.959961	1103.150024	1103.22998	1103.22998	1737500000
2004-10-20	1103.22998	1104.089966	1094.25	1103.660034	1103.660034	1685700000
2004-10-21	1103.660034	1108.869995	1098.469971	1106.48999	1106.48999	1673000000
2004-10-22	1106.48999	1108.140015	1095.469971	1095.73999	1095.73999	1469600000
2004-10-25	1095.73999	1096.810059	1090.290039	1094.800049	1094.800049	1380500000
2004-10-26	1094.810059	1111.099976	1094.810059	1111.089966	1111.089966	1685400000
2004-10-27	1111.089966	1126.290039	1107.430054	1125.400024	1125.400024	1741900000
2004-10-28	1125.339966	1130.670044	1120.599976	1127.439941	1127.439941	1628200000
2004-10-29	1127.439941	1131.400024	1124.619995	1130.199951	1130.199951	1500800000
2004-11-01	1130.199951	1133.410034	1127.599976	1130.51001	1130.51001	1395900000
2004-11-02	1130.51001	1140.47998	1128.119995	1130.560059	1130.560059	1659000000
2004-11-03	1130.540039	1147.569946	1130.540039	1143.199951	1143.199951	1767500000
2004-11-04	1143.199951	1161.670044	1142.339966	1161.670044	1161.670044	1782700000
2004-11-05	1161.670044	1170.869995	1160.660034	1166.170044	1166.170044	1724400000
2004-11-08	1166.170044	1166.77002	1162.319946	1164.890015	1164.890015	1358700000
2004-11-09	1164.890015	1168.959961	1162.47998	1164.079956	1164.079956	1450800000
2004-11-10	1164.079956	1169.25	1162.51001	1162.910034	1162.910034	1504300000
2004-11-11	1162.910034	1174.800049	1162.910034	1173.47998	1173.47998	1393000000
2004-11-12	1173.47998	1184.170044	1171.430054	1184.170044	1184.170044	1531600000
2004-11-15	1184.170044	1184.47998	1179.849976	1183.810059	1183.810059	1453300000
2004-11-16	1183.810059	1183.810059	1175.319946	1175.430054	1175.430054	1364400000
2004-11-17	1175.430054	1188.459961	1175.430054	1181.939941	1181.939941	1684200000
2004-11-18	1181.939941	1184.900024	1180.150024	1183.550049	1183.550049	1456700000
2004-11-19	1183.550049	1184	1169.189941	1170.339966	1170.339966	1526600000
2004-11-22	1170.339966	1178.180054	1167.890015	1177.23999	1177.23999	1392700000
2004-11-23	1177.23999	1179.52002	1171.410034	1176.939941	1176.939941	1428300000
2004-11-24	1176.939941	1182.459961	1176.939941	1181.76001	1181.76001	1149600000
2004-11-26	1181.76001	1186.619995	1181.079956	1182.650024	1182.650024	504580000
2004-11-29	1182.650024	1186.939941	1172.369995	1178.569946	1178.569946	1378500000
2004-11-30	1178.569946	1178.660034	1173.810059	1173.819946	1173.819946	1553500000
2004-12-01	1173.780029	1191.369995	1173.780029	1191.369995	1191.369995	1772800000
2004-12-02	1191.369995	1194.800049	1186.719971	1190.329956	1190.329956	1774900000
2004-12-03	1190.329956	1197.459961	1187.709961	1191.170044	1191.170044	1566700000
2004-12-06	1191.170044	1192.410034	1185.180054	1190.25	1190.25	1354400000
2004-12-07	1190.25	1192.170044	1177.069946	1177.069946	1177.069946	1533900000
2004-12-08	1177.069946	1184.050049	1177.069946	1182.810059	1182.810059	1525200000
2004-12-09	1182.810059	1190.51001	1173.790039	1189.23999	1189.23999	1624700000
2004-12-10	1189.23999	1191.449951	1185.23999	1188	1188	1443700000
2004-12-13	1188	1198.73999	1188	1198.680054	1198.680054	1436100000
2004-12-14	1198.680054	1205.290039	1197.839966	1203.380005	1203.380005	1544400000
2004-12-15	1203.380005	1206.609985	1199.439941	1205.719971	1205.719971	1695800000
2004-12-16	1205.719971	1207.969971	1198.410034	1203.209961	1203.209961	1793900000
2004-12-17	1203.209961	1203.209961	1193.48999	1194.199951	1194.199951	2335000000
2004-12-20	1194.199951	1203.430054	1193.359985	1194.650024	1194.650024	1422800000
2004-12-21	1194.650024	1205.930054	1194.650024	1205.449951	1205.449951	1483700000
2004-12-22	1205.449951	1211.420044	1203.849976	1209.569946	1209.569946	1390800000
2004-12-23	1209.569946	1213.660034	1208.709961	1210.130005	1210.130005	956100000
2004-12-27	1210.130005	1214.130005	1204.920044	1204.920044	1204.920044	922000000
2004-12-28	1204.920044	1213.540039	1204.920044	1213.540039	1213.540039	983000000
2004-12-29	1213.540039	1213.849976	1210.949951	1213.449951	1213.449951	925900000
2004-12-30	1213.449951	1216.469971	1213.410034	1213.550049	1213.550049	829800000
2004-12-31	1213.550049	1217.329956	1211.650024	1211.920044	1211.920044	786900000
2005-01-03	1211.920044	1217.800049	1200.319946	1202.079956	1202.079956	1510800000
2005-01-04	1202.079956	1205.839966	1185.390015	1188.050049	1188.050049	1721000000
2005-01-05	1188.050049	1192.72998	1183.719971	1183.73999	1183.73999	1738900000
2005-01-06	1183.73999	1191.630005	1183.27002	1187.890015	1187.890015	1569100000
2005-01-07	1187.890015	1192.199951	1182.160034	1186.189941	1186.189941	1477900000
2005-01-10	1186.189941	1194.780029	1184.800049	1190.25	1190.25	1490400000
2005-01-11	1190.25	1190.25	1180.430054	1182.98999	1182.98999	1488800000
2005-01-12	1182.98999	1187.920044	1175.640015	1187.699951	1187.699951	1562100000
2005-01-13	1187.699951	1187.699951	1175.810059	1177.449951	1177.449951	1510300000
2005-01-14	1177.449951	1185.209961	1177.449951	1184.52002	1184.52002	1335400000
2005-01-18	1184.52002	1195.97998	1180.099976	1195.97998	1195.97998	1596800000
2005-01-19	1195.97998	1195.97998	1184.410034	1184.630005	1184.630005	1498700000
2005-01-20	1184.630005	1184.630005	1173.420044	1175.410034	1175.410034	1692000000
2005-01-21	1175.410034	1179.449951	1167.819946	1167.869995	1167.869995	1643500000
2005-01-24	1167.869995	1173.030029	1163.75	1163.75	1163.75	1494600000
2005-01-25	1163.75	1174.300049	1163.75	1168.410034	1168.410034	1610400000
2005-01-26	1168.410034	1175.959961	1168.410034	1174.069946	1174.069946	1635900000
2005-01-27	1174.069946	1177.5	1170.150024	1174.550049	1174.550049	1600600000
2005-01-28	1174.550049	1175.609985	1166.25	1171.359985	1171.359985	1641800000
2005-01-31	1171.359985	1182.069946	1171.359985	1181.27002	1181.27002	1679800000
2005-02-01	1181.27002	1190.390015	1180.949951	1189.410034	1189.410034	1681980000
2005-02-02	1189.410034	1195.25	1188.920044	1193.189941	1193.189941	1561740000
2005-02-03	1193.189941	1193.189941	1185.640015	1189.890015	1189.890015	1554460000
2005-02-04	1189.890015	1203.469971	1189.670044	1203.030029	1203.030029	1648160000
2005-02-07	1203.030029	1204.150024	1199.27002	1201.719971	1201.719971	1347270000
2005-02-08	1201.719971	1205.109985	1200.160034	1202.300049	1202.300049	1416170000
2005-02-09	1202.300049	1203.829956	1191.540039	1191.98999	1191.98999	1511040000
2005-02-10	1191.98999	1198.75	1191.540039	1197.01001	1197.01001	1491670000
2005-02-11	1197.01001	1208.380005	1193.280029	1205.300049	1205.300049	1562300000
2005-02-14	1205.300049	1206.930054	1203.589966	1206.140015	1206.140015	1290180000
2005-02-15	1206.140015	1212.439941	1205.52002	1210.119995	1210.119995	1527080000
2005-02-16	1210.119995	1212.439941	1205.060059	1210.339966	1210.339966	1490100000
2005-02-17	1210.339966	1211.329956	1200.73999	1200.75	1200.75	1580120000
2005-02-18	1200.75	1202.920044	1197.349976	1201.589966	1201.589966	1551200000
2005-02-22	1201.589966	1202.47998	1184.160034	1184.160034	1184.160034	1744940000
2005-02-23	1184.160034	1193.52002	1184.160034	1190.800049	1190.800049	1501090000
2005-02-24	1190.800049	1200.420044	1187.800049	1200.199951	1200.199951	1518750000
2005-02-25	1200.199951	1212.150024	1199.609985	1211.369995	1211.369995	1523680000
2005-02-28	1211.369995	1211.369995	1198.130005	1203.599976	1203.599976	1795480000
2005-03-01	1203.599976	1212.25	1203.599976	1210.410034	1210.410034	1708060000
2005-03-02	1210.410034	1215.790039	1204.219971	1210.079956	1210.079956	1568540000
2005-03-03	1210.079956	1215.719971	1204.449951	1210.469971	1210.469971	1616240000
2005-03-04	1210.469971	1224.76001	1210.469971	1222.119995	1222.119995	1636820000
2005-03-07	1222.119995	1229.109985	1222.119995	1225.310059	1225.310059	1488830000
2005-03-08	1225.310059	1225.689941	1218.569946	1219.430054	1219.430054	1523090000
2005-03-09	1219.430054	1219.430054	1206.660034	1207.01001	1207.01001	1704970000
2005-03-10	1207.01001	1211.22998	1201.410034	1209.25	1209.25	1604020000
2005-03-11	1209.25	1213.040039	1198.150024	1200.079956	1200.079956	1449820000
2005-03-14	1200.079956	1206.829956	1199.51001	1206.829956	1206.829956	1437430000
2005-03-15	1206.829956	1210.540039	1197.75	1197.75	1197.75	1513530000
2005-03-16	1197.75	1197.75	1185.609985	1188.069946	1188.069946	1653190000
2005-03-17	1188.069946	1193.280029	1186.339966	1190.209961	1190.209961	1581930000
2005-03-18	1190.209961	1191.97998	1182.780029	1189.650024	1189.650024	2344370000
2005-03-21	1189.650024	1189.650024	1178.819946	1183.780029	1183.780029	1819440000
2005-03-22	1183.780029	1189.589966	1171.630005	1171.709961	1171.709961	2114470000
2005-03-23	1171.709961	1176.26001	1168.699951	1172.530029	1172.530029	2246870000
2005-03-24	1172.530029	1180.109985	1171.420044	1171.420044	1171.420044	1721720000
2005-03-28	1171.420044	1179.910034	1171.420044	1174.280029	1174.280029	1746220000
2005-03-29	1174.280029	1179.390015	1163.689941	1165.359985	1165.359985	2223250000
2005-03-30	1165.359985	1181.540039	1165.359985	1181.410034	1181.410034	2097110000
2005-03-31	1181.410034	1184.530029	1179.48999	1180.589966	1180.589966	2214230000
2005-04-01	1180.589966	1189.800049	1169.910034	1172.920044	1172.920044	2168690000
2005-04-04	1172.790039	1178.609985	1167.719971	1176.119995	1176.119995	2079770000
2005-04-05	1176.119995	1183.560059	1176.119995	1181.390015	1181.390015	1870800000
2005-04-06	1181.390015	1189.339966	1181.390015	1184.069946	1184.069946	1797400000
2005-04-07	1184.069946	1191.880005	1183.810059	1191.140015	1191.140015	1900620000
2005-04-08	1191.140015	1191.75	1181.130005	1181.199951	1181.199951	1661330000
2005-04-11	1181.199951	1184.069946	1178.689941	1181.209961	1181.209961	1525310000
2005-04-12	1181.209961	1190.170044	1170.849976	1187.76001	1187.76001	1979830000
2005-04-13	1187.76001	1187.76001	1171.400024	1173.790039	1173.790039	2049740000
2005-04-14	1173.790039	1174.670044	1161.699951	1162.050049	1162.050049	2355040000
2005-04-15	1162.050049	1162.050049	1141.920044	1142.619995	1142.619995	2689960000
2005-04-18	1142.619995	1148.920044	1139.800049	1145.97998	1145.97998	2180670000
2005-04-19	1145.97998	1154.670044	1145.97998	1152.780029	1152.780029	2142700000
2005-04-20	1152.780029	1155.5	1136.150024	1137.5	1137.5	2217050000
2005-04-21	1137.5	1159.949951	1137.5	1159.949951	1159.949951	2308560000
2005-04-22	1159.949951	1159.949951	1142.949951	1152.119995	1152.119995	2045880000
2005-04-25	1152.119995	1164.050049	1152.119995	1162.099976	1162.099976	1795030000
2005-04-26	1162.099976	1164.800049	1151.829956	1151.829956	1151.829956	1959740000
2005-04-27	1151.73999	1159.869995	1144.420044	1156.380005	1156.380005	2151520000
2005-04-28	1156.380005	1156.380005	1143.219971	1143.219971	1143.219971	2182270000
2005-04-29	1143.219971	1156.969971	1139.189941	1156.849976	1156.849976	2362360000
2005-05-02	1156.849976	1162.869995	1154.709961	1162.160034	1162.160034	1980040000
2005-05-03	1162.160034	1166.890015	1156.709961	1161.170044	1161.170044	2167020000
2005-05-04	1161.170044	1176.01001	1161.170044	1175.650024	1175.650024	2306480000
2005-05-05	1175.650024	1178.619995	1166.77002	1172.630005	1172.630005	1997100000
2005-05-06	1172.630005	1177.75	1170.5	1171.349976	1171.349976	1707200000
2005-05-09	1171.349976	1178.869995	1169.380005	1178.839966	1178.839966	1857020000
2005-05-10	1178.839966	1178.839966	1162.97998	1166.219971	1166.219971	1889660000
2005-05-11	1166.219971	1171.77002	1157.709961	1171.109985	1171.109985	1834970000
2005-05-12	1171.109985	1173.369995	1157.76001	1159.359985	1159.359985	1995290000
2005-05-13	1159.359985	1163.75	1146.180054	1154.050049	1154.050049	2188590000
2005-05-16	1154.050049	1165.75	1153.640015	1165.689941	1165.689941	1856860000
2005-05-17	1165.689941	1174.349976	1159.859985	1173.800049	1173.800049	1887260000
2005-05-18	1173.800049	1187.900024	1173.800049	1185.560059	1185.560059	2266320000
2005-05-19	1185.560059	1191.089966	1184.48999	1191.079956	1191.079956	1775860000
2005-05-20	1191.079956	1191.219971	1185.189941	1189.280029	1189.280029	1631750000
2005-05-23	1189.280029	1197.439941	1188.76001	1193.859985	1193.859985	1681170000
2005-05-24	1193.859985	1195.290039	1189.869995	1194.069946	1194.069946	1681000000
2005-05-25	1194.069946	1194.069946	1185.959961	1190.01001	1190.01001	1742180000
2005-05-26	1190.01001	1198.949951	1190.01001	1197.619995	1197.619995	1654110000
2005-05-27	1197.619995	1199.560059	1195.280029	1198.780029	1198.780029	1381430000
2005-05-31	1198.780029	1198.780029	1191.5	1191.5	1191.5	1840680000
2005-06-01	1191.5	1205.640015	1191.030029	1202.219971	1202.219971	1810100000
2005-06-02	1202.27002	1204.670044	1198.420044	1204.290039	1204.290039	1813790000
2005-06-03	1204.290039	1205.089966	1194.550049	1196.02002	1196.02002	1627520000
2005-06-06	1196.02002	1198.780029	1192.75	1197.51001	1197.51001	1547120000
2005-06-07	1197.51001	1208.849976	1197.26001	1197.26001	1197.26001	1851370000
2005-06-08	1197.26001	1201.969971	1193.329956	1194.670044	1194.670044	1715490000
2005-06-09	1194.670044	1201.859985	1191.089966	1200.930054	1200.930054	1824120000
2005-06-10	1200.930054	1202.790039	1192.640015	1198.109985	1198.109985	1664180000
2005-06-13	1198.109985	1206.030029	1194.51001	1200.819946	1200.819946	1661350000
2005-06-14	1200.819946	1207.530029	1200.180054	1203.910034	1203.910034	1698150000
2005-06-15	1203.910034	1208.079956	1198.660034	1206.579956	1206.579956	1840440000
2005-06-16	1206.550049	1212.099976	1205.469971	1210.959961	1210.959961	1776040000
2005-06-17	1210.930054	1219.550049	1210.930054	1216.959961	1216.959961	2407370000
2005-06-20	1216.959961	1219.099976	1210.650024	1216.099976	1216.099976	1714530000
2005-06-21	1216.099976	1217.130005	1211.859985	1213.609985	1213.609985	1720700000
2005-06-22	1213.609985	1219.589966	1211.689941	1213.880005	1213.880005	1823250000
2005-06-23	1213.880005	1216.449951	1200.719971	1200.72998	1200.72998	2029920000
2005-06-24	1200.72998	1200.900024	1191.449951	1191.569946	1191.569946	2418800000
2005-06-27	1191.569946	1194.329956	1188.300049	1190.689941	1190.689941	1738620000
2005-06-28	1190.689941	1202.540039	1190.689941	1201.569946	1201.569946	1772410000
2005-06-29	1201.569946	1204.069946	1198.699951	1199.849976	1199.849976	1769280000
2005-06-30	1199.849976	1203.27002	1190.51001	1191.329956	1191.329956	2109490000
2005-07-01	1191.329956	1197.890015	1191.329956	1194.439941	1194.439941	1593820000
2005-07-05	1194.439941	1206.339966	1192.48999	1204.98999	1204.98999	1805820000
2005-07-06	1204.98999	1206.109985	1194.780029	1194.939941	1194.939941	1883470000
2005-07-07	1194.939941	1198.459961	1183.550049	1197.869995	1197.869995	1952440000
2005-07-08	1197.869995	1212.72998	1197.199951	1211.859985	1211.859985	1900810000
2005-07-11	1211.859985	1220.030029	1211.859985	1219.439941	1219.439941	1846300000
2005-07-12	1219.439941	1225.540039	1216.599976	1222.209961	1222.209961	1932010000
2005-07-13	1222.209961	1224.459961	1219.640015	1223.290039	1223.290039	1812500000
2005-07-14	1223.290039	1233.160034	1223.290039	1226.5	1226.5	2048710000
2005-07-15	1226.5	1229.530029	1223.5	1227.920044	1227.920044	1716400000
2005-07-18	1227.920044	1227.920044	1221.130005	1221.130005	1221.130005	1582100000
2005-07-19	1221.130005	1230.339966	1221.130005	1229.349976	1229.349976	2041280000
2005-07-20	1229.349976	1236.560059	1222.910034	1235.199951	1235.199951	2063340000
2005-07-21	1235.199951	1235.829956	1224.699951	1227.040039	1227.040039	2129840000
2005-07-22	1227.040039	1234.189941	1226.150024	1233.680054	1233.680054	1766990000
2005-07-25	1233.680054	1238.359985	1228.150024	1229.030029	1229.030029	1717580000
2005-07-26	1229.030029	1234.420044	1229.030029	1231.160034	1231.160034	1934180000
2005-07-27	1231.160034	1237.640015	1230.150024	1236.790039	1236.790039	1945800000
2005-07-28	1236.790039	1245.150024	1235.810059	1243.719971	1243.719971	2001680000
2005-07-29	1243.719971	1245.040039	1234.180054	1234.180054	1234.180054	1789600000
2005-08-01	1234.180054	1239.099976	1233.800049	1235.349976	1235.349976	1716870000
2005-08-02	1235.349976	1244.689941	1235.349976	1244.119995	1244.119995	2043120000
2005-08-03	1244.119995	1245.859985	1240.569946	1245.040039	1245.040039	1999980000
2005-08-04	1245.040039	1245.040039	1235.150024	1235.859985	1235.859985	1981220000
2005-08-05	1235.859985	1235.859985	1225.619995	1226.420044	1226.420044	1930280000
2005-08-08	1226.420044	1232.280029	1222.670044	1223.130005	1223.130005	1804140000
2005-08-09	1223.130005	1234.109985	1223.130005	1231.380005	1231.380005	1897520000
2005-08-10	1231.380005	1242.689941	1226.579956	1229.130005	1229.130005	2172320000
2005-08-11	1229.130005	1237.810059	1228.329956	1237.810059	1237.810059	1941560000
2005-08-12	1237.810059	1237.810059	1225.869995	1230.390015	1230.390015	1709300000
2005-08-15	1230.400024	1236.23999	1226.199951	1233.869995	1233.869995	1562880000
2005-08-16	1233.869995	1233.869995	1219.050049	1219.339966	1219.339966	1820410000
2005-08-17	1219.339966	1225.630005	1218.069946	1220.23999	1220.23999	1859150000
2005-08-18	1220.23999	1222.640015	1215.930054	1219.02002	1219.02002	1808170000
2005-08-19	1219.02002	1225.079956	1219.02002	1219.709961	1219.709961	1558790000
2005-08-22	1219.709961	1228.959961	1216.469971	1221.72998	1221.72998	1621330000
2005-08-23	1221.72998	1223.040039	1214.439941	1217.589966	1217.589966	1678620000
2005-08-24	1217.569946	1224.150024	1209.369995	1209.589966	1209.589966	1930800000
2005-08-25	1209.589966	1213.72998	1209.569946	1212.369995	1212.369995	1571110000
2005-08-26	1212.400024	1212.400024	1204.22998	1205.099976	1205.099976	1541090000
2005-08-29	1205.099976	1214.280029	1201.530029	1212.280029	1212.280029	1599450000
2005-08-30	1212.280029	1212.280029	1201.069946	1208.410034	1208.410034	1916470000
2005-08-31	1208.410034	1220.359985	1204.400024	1220.329956	1220.329956	2365510000
2005-09-01	1220.329956	1227.290039	1216.180054	1221.589966	1221.589966	2229860000
2005-09-02	1221.589966	1224.449951	1217.75	1218.02002	1218.02002	1640160000
2005-09-06	1218.02002	1233.609985	1218.02002	1233.390015	1233.390015	1932090000
2005-09-07	1233.390015	1237.060059	1230.930054	1236.359985	1236.359985	2067700000
2005-09-08	1236.359985	1236.359985	1229.51001	1231.670044	1231.670044	1955380000
2005-09-09	1231.670044	1243.130005	1231.670044	1241.47998	1241.47998	1992560000
2005-09-12	1241.47998	1242.599976	1239.150024	1240.560059	1240.560059	1938050000
2005-09-13	1240.569946	1240.569946	1231.199951	1231.199951	1231.199951	2082360000
2005-09-14	1231.199951	1234.73999	1226.160034	1227.160034	1227.160034	1986750000
2005-09-15	1227.160034	1231.880005	1224.849976	1227.72998	1227.72998	2079340000
2005-09-16	1228.420044	1237.949951	1228.420044	1237.910034	1237.910034	3152470000
2005-09-19	1237.910034	1237.910034	1227.650024	1231.02002	1231.02002	2076540000
2005-09-20	1231.02002	1236.48999	1220.069946	1221.339966	1221.339966	2319250000
2005-09-21	1221.339966	1221.52002	1209.890015	1210.199951	1210.199951	2548150000
2005-09-22	1210.199951	1216.640015	1205.349976	1214.619995	1214.619995	2424720000
2005-09-23	1214.619995	1218.829956	1209.800049	1215.290039	1215.290039	1973020000
2005-09-26	1215.290039	1222.560059	1211.839966	1215.630005	1215.630005	2022220000
2005-09-27	1215.630005	1220.170044	1211.109985	1215.660034	1215.660034	1976270000
2005-09-28	1215.660034	1220.97998	1212.719971	1216.890015	1216.890015	2106980000
2005-09-29	1216.890015	1228.699951	1211.540039	1227.680054	1227.680054	2176120000
2005-09-30	1227.680054	1229.569946	1225.219971	1228.810059	1228.810059	2097520000
2005-10-03	1228.810059	1233.339966	1225.150024	1226.699951	1226.699951	2097490000
2005-10-04	1226.699951	1229.880005	1214.02002	1214.469971	1214.469971	2341420000
2005-10-05	1214.469971	1214.469971	1196.25	1196.390015	1196.390015	2546780000
2005-10-06	1196.390015	1202.140015	1181.920044	1191.48999	1191.48999	2792030000
2005-10-07	1191.48999	1199.709961	1191.459961	1195.900024	1195.900024	2126080000
2005-10-10	1195.900024	1196.52002	1186.119995	1187.329956	1187.329956	2195990000
2005-10-11	1187.329956	1193.099976	1183.160034	1184.869995	1184.869995	2299040000
2005-10-12	1184.869995	1190.02002	1173.650024	1177.680054	1177.680054	2491280000
2005-10-13	1177.680054	1179.560059	1168.199951	1176.839966	1176.839966	2351150000
2005-10-14	1176.839966	1187.130005	1175.439941	1186.569946	1186.569946	2188940000
2005-10-17	1186.569946	1191.209961	1184.47998	1190.099976	1190.099976	2054570000
2005-10-18	1190.099976	1190.099976	1178.130005	1178.140015	1178.140015	2197010000
2005-10-19	1178.140015	1195.76001	1170.550049	1195.76001	1195.76001	2703590000
2005-10-20	1195.76001	1197.300049	1173.300049	1177.800049	1177.800049	2617250000
2005-10-21	1177.800049	1186.459961	1174.920044	1179.589966	1179.589966	2470920000
2005-10-24	1179.589966	1199.390015	1179.589966	1199.380005	1199.380005	2197790000
2005-10-25	1199.380005	1201.300049	1189.290039	1196.540039	1196.540039	2312470000
2005-10-26	1196.540039	1204.01001	1191.380005	1191.380005	1191.380005	2467750000
2005-10-27	1191.380005	1192.650024	1178.890015	1178.900024	1178.900024	2395370000
2005-10-28	1178.900024	1198.410034	1178.900024	1198.410034	1198.410034	2379400000
2005-10-31	1198.410034	1211.430054	1198.410034	1207.01001	1207.01001	2567470000
2005-11-01	1207.01001	1207.339966	1201.660034	1202.76001	1202.76001	2457850000
2005-11-02	1202.76001	1215.170044	1201.069946	1214.76001	1214.76001	2648090000
2005-11-03	1214.76001	1224.699951	1214.76001	1219.939941	1219.939941	2716630000
2005-11-04	1219.939941	1222.52002	1214.449951	1220.140015	1220.140015	2050510000
2005-11-07	1220.140015	1224.180054	1217.290039	1222.810059	1222.810059	1987580000
2005-11-08	1222.810059	1222.810059	1216.079956	1218.589966	1218.589966	1965050000
2005-11-09	1218.589966	1226.589966	1216.530029	1220.650024	1220.650024	2214460000
2005-11-10	1220.650024	1232.410034	1215.050049	1230.959961	1230.959961	2378460000
2005-11-11	1230.959961	1235.699951	1230.719971	1234.719971	1234.719971	1773140000
2005-11-14	1234.719971	1237.199951	1231.780029	1233.76001	1233.76001	1899780000
2005-11-15	1233.76001	1237.939941	1226.410034	1229.01001	1229.01001	2359370000
2005-11-16	1229.01001	1232.23999	1227.180054	1231.209961	1231.209961	2121580000
2005-11-17	1231.209961	1242.959961	1231.209961	1242.800049	1242.800049	2298040000
2005-11-18	1242.800049	1249.579956	1240.709961	1248.27002	1248.27002	2453290000
2005-11-21	1248.27002	1255.890015	1246.900024	1254.849976	1254.849976	2117350000
2005-11-22	1254.849976	1261.900024	1251.400024	1261.22998	1261.22998	2291420000
2005-11-23	1261.22998	1270.640015	1259.51001	1265.609985	1265.609985	1985400000
2005-11-25	1265.609985	1268.780029	1265.540039	1268.25	1268.25	724940000
2005-11-28	1268.25	1268.439941	1257.170044	1257.459961	1257.459961	2016900000
2005-11-29	1257.459961	1266.180054	1257.459961	1257.47998	1257.47998	2268340000
2005-11-30	1257.47998	1260.930054	1249.390015	1249.47998	1249.47998	2374690000
2005-12-01	1249.47998	1266.170044	1249.47998	1264.670044	1264.670044	2614830000
2005-12-02	1264.670044	1266.849976	1261.420044	1265.079956	1265.079956	2125580000
2005-12-05	1265.079956	1265.079956	1258.119995	1262.089966	1262.089966	2325840000
2005-12-06	1262.089966	1272.890015	1262.089966	1263.699951	1263.699951	2110740000
2005-12-07	1263.699951	1264.849976	1253.02002	1257.369995	1257.369995	2093830000
2005-12-08	1257.369995	1263.359985	1250.910034	1255.839966	1255.839966	2178300000
2005-12-09	1255.839966	1263.079956	1254.23999	1259.369995	1259.369995	1896290000
2005-12-12	1259.369995	1263.859985	1255.52002	1260.430054	1260.430054	1876550000
2005-12-13	1260.430054	1272.109985	1258.560059	1267.430054	1267.430054	2390020000
2005-12-14	1267.430054	1275.800049	1267.069946	1272.73999	1272.73999	2145520000
2005-12-15	1272.73999	1275.170044	1267.73999	1270.939941	1270.939941	2180590000
2005-12-16	1270.939941	1275.23999	1267.319946	1267.319946	1267.319946	2584190000
2005-12-19	1267.319946	1270.51001	1259.280029	1259.920044	1259.920044	2208810000
2005-12-20	1259.920044	1263.859985	1257.209961	1259.619995	1259.619995	1996690000
2005-12-21	1259.619995	1269.369995	1259.619995	1262.790039	1262.790039	2065170000
2005-12-22	1262.790039	1268.189941	1262.5	1268.119995	1268.119995	1888500000
2005-12-23	1268.119995	1269.76001	1265.920044	1268.660034	1268.660034	1285810000
2005-12-27	1268.660034	1271.829956	1256.540039	1256.540039	1256.540039	1540470000
2005-12-28	1256.540039	1261.099976	1256.540039	1258.170044	1258.170044	1422360000
2005-12-29	1258.170044	1260.609985	1254.180054	1254.420044	1254.420044	1382540000
2005-12-30	1254.420044	1254.420044	1246.589966	1248.290039	1248.290039	1443500000
2006-01-03	1248.290039	1270.219971	1245.73999	1268.800049	1268.800049	2554570000
2006-01-04	1268.800049	1275.369995	1267.73999	1273.459961	1273.459961	2515330000
2006-01-05	1273.459961	1276.910034	1270.300049	1273.47998	1273.47998	2433340000
2006-01-06	1273.47998	1286.089966	1273.47998	1285.449951	1285.449951	2446560000
2006-01-09	1285.449951	1290.780029	1284.819946	1290.150024	1290.150024	2301490000
2006-01-10	1290.150024	1290.150024	1283.76001	1289.689941	1289.689941	2373080000
2006-01-11	1289.719971	1294.900024	1288.119995	1294.180054	1294.180054	2406130000
2006-01-12	1294.180054	1294.180054	1285.040039	1286.060059	1286.060059	2318350000
2006-01-13	1286.060059	1288.959961	1282.780029	1287.609985	1287.609985	2206510000
2006-01-17	1287.609985	1287.609985	1278.609985	1282.930054	1282.930054	2179970000
2006-01-18	1282.930054	1282.930054	1272.079956	1277.930054	1277.930054	2233200000
2006-01-19	1277.930054	1287.790039	1277.930054	1285.040039	1285.040039	2444020000
2006-01-20	1285.040039	1285.040039	1260.920044	1261.48999	1261.48999	2845810000
2006-01-23	1261.48999	1268.189941	1261.48999	1263.819946	1263.819946	2256070000
2006-01-24	1263.819946	1271.469971	1263.819946	1266.859985	1266.859985	2608720000
2006-01-25	1266.859985	1271.869995	1259.420044	1264.680054	1264.680054	2617060000
2006-01-26	1264.680054	1276.439941	1264.680054	1273.829956	1273.829956	2856780000
2006-01-27	1273.829956	1286.380005	1273.829956	1283.719971	1283.719971	2623620000
2006-01-30	1283.719971	1287.939941	1283.51001	1285.189941	1285.189941	2282730000
2006-01-31	1285.199951	1285.199951	1276.849976	1280.079956	1280.079956	2708310000
2006-02-01	1280.079956	1283.329956	1277.569946	1282.459961	1282.459961	2589410000
2006-02-02	1282.459961	1282.459961	1267.719971	1270.839966	1270.839966	2565300000
2006-02-03	1270.839966	1270.869995	1261.02002	1264.030029	1264.030029	2282210000
2006-02-06	1264.030029	1267.040039	1261.619995	1265.02002	1265.02002	2132360000
2006-02-07	1265.02002	1265.780029	1253.609985	1254.780029	1254.780029	2366370000
2006-02-08	1254.780029	1266.469971	1254.780029	1265.650024	1265.650024	2456860000
2006-02-09	1265.650024	1274.560059	1262.800049	1263.780029	1263.780029	2441920000
2006-02-10	1263.819946	1269.890015	1254.97998	1266.98999	1266.98999	2290050000
2006-02-13	1266.98999	1266.98999	1258.339966	1262.859985	1262.859985	1850080000
2006-02-14	1262.859985	1278.209961	1260.800049	1275.530029	1275.530029	2437940000
2006-02-15	1275.530029	1281	1271.060059	1280	1280	2317590000
2006-02-16	1280	1289.390015	1280	1289.380005	1289.380005	2251490000
2006-02-17	1289.380005	1289.469971	1284.069946	1287.23999	1287.23999	2128260000
2006-02-21	1287.23999	1291.920044	1281.329956	1283.030029	1283.030029	2104320000
2006-02-22	1283.030029	1294.170044	1283.030029	1292.670044	1292.670044	2222380000
2006-02-23	1292.670044	1293.839966	1285.140015	1287.790039	1287.790039	2144210000
2006-02-24	1287.790039	1292.109985	1285.619995	1289.430054	1289.430054	1933010000
2006-02-27	1289.430054	1297.569946	1289.430054	1294.119995	1294.119995	1975320000
2006-02-28	1294.119995	1294.119995	1278.660034	1280.660034	1280.660034	2370860000
2006-03-01	1280.660034	1291.800049	1280.660034	1291.23999	1291.23999	2308320000
2006-03-02	1291.23999	1291.23999	1283.209961	1289.140015	1289.140015	2494590000
2006-03-03	1289.140015	1297.329956	1284.199951	1287.22998	1287.22998	2152950000
2006-03-06	1287.22998	1288.22998	1275.670044	1278.26001	1278.26001	2280190000
2006-03-07	1278.26001	1278.26001	1271.109985	1275.880005	1275.880005	2268050000
2006-03-08	1275.880005	1280.329956	1268.420044	1278.469971	1278.469971	2442870000
2006-03-09	1278.469971	1282.73999	1272.22998	1272.22998	1272.22998	2140110000
2006-03-10	1272.22998	1284.369995	1271.109985	1281.420044	1281.420044	2123450000
2006-03-13	1281.579956	1287.369995	1281.579956	1284.130005	1284.130005	2070330000
2006-03-14	1284.130005	1298.140015	1282.670044	1297.47998	1297.47998	2165270000
2006-03-15	1297.47998	1304.400024	1294.969971	1303.02002	1303.02002	2293000000
2006-03-16	1303.02002	1310.449951	1303.02002	1305.329956	1305.329956	2292180000
2006-03-17	1305.329956	1309.790039	1305.319946	1307.25	1307.25	2549620000
2006-03-20	1307.25	1310	1303.589966	1305.079956	1305.079956	1976830000
2006-03-21	1305.079956	1310.880005	1295.819946	1297.22998	1297.22998	2147370000
2006-03-22	1297.22998	1305.969971	1295.810059	1305.040039	1305.040039	2039810000
2006-03-23	1305.040039	1305.040039	1298.109985	1301.670044	1301.670044	1980940000
2006-03-24	1301.670044	1306.530029	1298.890015	1302.949951	1302.949951	2326070000
2006-03-27	1302.949951	1303.73999	1299.089966	1301.609985	1301.609985	2029700000
2006-03-28	1301.609985	1306.23999	1291.839966	1293.22998	1293.22998	2148580000
2006-03-29	1293.22998	1305.599976	1293.22998	1302.890015	1302.890015	2143540000
2006-03-30	1302.890015	1310.150024	1296.719971	1300.25	1300.25	2294560000
2006-03-31	1300.25	1303	1294.869995	1294.869995	1294.869995	2236710000
2006-04-03	1302.880005	1309.189941	1296.650024	1297.810059	1297.810059	2494080000
2006-04-04	1297.810059	1307.550049	1294.709961	1305.930054	1305.930054	2147660000
2006-04-05	1305.930054	1312.810059	1304.819946	1311.560059	1311.560059	2420020000
2006-04-06	1311.560059	1311.98999	1302.439941	1309.040039	1309.040039	2281680000
2006-04-07	1309.040039	1314.069946	1294.180054	1295.5	1295.5	2082470000
2006-04-10	1295.51001	1300.73999	1293.170044	1296.619995	1296.619995	1898320000
2006-04-11	1296.599976	1300.709961	1282.959961	1286.569946	1286.569946	2232880000
2006-04-12	1286.569946	1290.930054	1286.449951	1288.119995	1288.119995	1938100000
2006-04-13	1288.119995	1292.089966	1283.369995	1289.119995	1289.119995	1891940000
2006-04-17	1289.119995	1292.449951	1280.73999	1285.329956	1285.329956	1794650000
2006-04-18	1285.329956	1309.02002	1285.329956	1307.280029	1307.280029	2595440000
2006-04-19	1307.650024	1310.390015	1302.790039	1309.930054	1309.930054	2447310000
2006-04-20	1309.930054	1318.160034	1306.380005	1311.459961	1311.459961	2512920000
2006-04-21	1311.459961	1317.670044	1306.589966	1311.280029	1311.280029	2392630000
2006-04-24	1311.280029	1311.280029	1303.790039	1308.109985	1308.109985	2117330000
2006-04-25	1308.109985	1310.790039	1299.170044	1301.73999	1301.73999	2366380000
2006-04-26	1301.73999	1310.969971	1301.73999	1305.410034	1305.410034	2502690000
2006-04-27	1305.410034	1315	1295.569946	1309.719971	1309.719971	2772010000
2006-04-28	1309.719971	1316.040039	1306.160034	1310.609985	1310.609985	2419920000
2006-05-01	1310.609985	1317.209961	1303.459961	1305.189941	1305.189941	2437040000
2006-05-02	1305.189941	1313.660034	1305.189941	1313.209961	1313.209961	2403470000
2006-05-03	1313.209961	1313.469971	1303.920044	1308.119995	1308.119995	2395230000
2006-05-04	1307.849976	1315.140015	1307.849976	1312.25	1312.25	2431450000
2006-05-05	1312.25	1326.530029	1312.25	1325.76001	1325.76001	2294760000
2006-05-08	1325.76001	1326.699951	1322.869995	1324.660034	1324.660034	2151300000
2006-05-09	1324.660034	1326.599976	1322.47998	1325.140015	1325.140015	2157290000
2006-05-10	1324.569946	1325.51001	1317.439941	1322.849976	1322.849976	2268550000
2006-05-11	1322.630005	1322.630005	1303.449951	1305.920044	1305.920044	2531520000
2006-05-12	1305.880005	1305.880005	1290.380005	1291.23999	1291.23999	2567970000
2006-05-15	1291.189941	1294.810059	1284.51001	1294.5	1294.5	2505660000
2006-05-16	1294.5	1297.880005	1288.51001	1292.079956	1292.079956	2386210000
2006-05-17	1291.72998	1291.72998	1267.310059	1270.319946	1270.319946	2830200000
2006-05-18	1270.25	1274.890015	1261.75	1261.810059	1261.810059	2537490000
2006-05-19	1261.810059	1272.150024	1256.280029	1267.030029	1267.030029	2982300000
2006-05-22	1267.030029	1268.77002	1252.97998	1262.069946	1262.069946	2773010000
2006-05-23	1262.060059	1273.670044	1256.150024	1256.579956	1256.579956	2605250000
2006-05-24	1256.560059	1264.530029	1245.339966	1258.569946	1258.569946	2999030000
2006-05-25	1258.410034	1273.26001	1258.410034	1272.880005	1272.880005	2372730000
2006-05-26	1272.709961	1280.540039	1272.5	1280.160034	1280.160034	1814020000
2006-05-30	1280.040039	1280.040039	1259.869995	1259.869995	1259.869995	2176190000
2006-05-31	1259.380005	1270.089966	1259.380005	1270.089966	1270.089966	2692160000
2006-06-01	1270.050049	1285.709961	1269.189941	1285.709961	1285.709961	2360160000
2006-06-02	1285.709961	1290.680054	1280.219971	1288.219971	1288.219971	2295540000
2006-06-05	1288.160034	1288.160034	1264.660034	1265.290039	1265.290039	2313470000
2006-06-06	1265.22998	1269.880005	1254.459961	1263.849976	1263.849976	2697650000
2006-06-07	1263.609985	1272.469971	1255.77002	1256.150024	1256.150024	2644170000
2006-06-08	1256.079956	1259.849976	1235.180054	1257.930054	1257.930054	3543790000
2006-06-09	1257.930054	1262.579956	1250.030029	1252.300049	1252.300049	2214000000
2006-06-12	1252.27002	1255.219971	1236.430054	1237.439941	1237.439941	2247010000
2006-06-13	1236.079956	1243.369995	1222.52002	1223.689941	1223.689941	3215770000
2006-06-14	1223.660034	1231.459961	1219.290039	1230.040039	1230.040039	2667990000
2006-06-15	1230.01001	1258.640015	1230.01001	1256.160034	1256.160034	2775480000
2006-06-16	1256.160034	1256.27002	1246.329956	1251.540039	1251.540039	2783390000
2006-06-19	1251.540039	1255.930054	1237.170044	1240.130005	1240.130005	2517200000
2006-06-20	1240.119995	1249.01001	1238.869995	1240.119995	1240.119995	2232950000
2006-06-21	1240.089966	1257.959961	1240.089966	1252.199951	1252.199951	2361230000
2006-06-22	1251.920044	1251.920044	1241.530029	1245.599976	1245.599976	2148180000
2006-06-23	1245.589966	1253.130005	1241.430054	1244.5	1244.5	2017270000
2006-06-26	1244.5	1250.920044	1243.680054	1250.560059	1250.560059	1878580000
2006-06-27	1250.550049	1253.369995	1238.939941	1239.199951	1239.199951	2203130000
2006-06-28	1238.98999	1247.060059	1237.589966	1246	1246	2085490000
2006-06-29	1245.939941	1272.880005	1245.939941	1272.869995	1272.869995	2621250000
2006-06-30	1272.859985	1276.300049	1270.199951	1270.199951	1270.199951	3049560000
2006-07-03	1270.060059	1280.380005	1270.060059	1280.189941	1280.189941	1114470000
2006-07-05	1280.050049	1280.050049	1265.910034	1270.910034	1270.910034	2165070000
2006-07-06	1270.579956	1278.319946	1270.579956	1274.079956	1274.079956	2009160000
2006-07-07	1274.079956	1275.380005	1263.130005	1265.47998	1265.47998	1988150000
2006-07-10	1265.459961	1274.060059	1264.459961	1267.339966	1267.339966	1854590000
2006-07-11	1267.26001	1273.640015	1259.650024	1272.430054	1272.430054	2310850000
2006-07-12	1272.390015	1273.310059	1257.290039	1258.599976	1258.599976	2250450000
2006-07-13	1258.579956	1258.579956	1241.430054	1242.280029	1242.280029	2545760000
2006-07-14	1242.290039	1242.699951	1228.449951	1236.199951	1236.199951	2467120000
2006-07-17	1236.199951	1240.069946	1231.48999	1234.48999	1234.48999	2146410000
2006-07-18	1234.47998	1239.859985	1224.540039	1236.859985	1236.859985	2481750000
2006-07-19	1236.73999	1261.810059	1236.73999	1259.810059	1259.810059	2701980000
2006-07-20	1259.810059	1262.560059	1249.130005	1249.130005	1249.130005	2345580000
2006-07-21	1249.119995	1250.959961	1238.719971	1240.290039	1240.290039	2704090000
2006-07-24	1240.25	1262.5	1240.25	1260.910034	1260.910034	2312720000
2006-07-25	1260.910034	1272.390015	1257.189941	1268.880005	1268.880005	2563930000
2006-07-26	1268.869995	1273.890015	1261.939941	1268.400024	1268.400024	2667710000
2006-07-27	1268.199951	1275.849976	1261.920044	1263.199951	1263.199951	2776710000
2006-07-28	1263.150024	1280.420044	1263.150024	1278.550049	1278.550049	2480420000
2006-07-31	1278.530029	1278.660034	1274.310059	1276.660034	1276.660034	2461300000
2006-08-01	1278.530029	1278.660034	1265.709961	1270.920044	1270.920044	2527690000
2006-08-02	1270.72998	1283.420044	1270.72998	1277.410034	1277.410034	2610750000
2006-08-03	1278.219971	1283.959961	1271.25	1280.27002	1280.27002	2728440000
2006-08-04	1280.26001	1292.920044	1273.819946	1279.359985	1279.359985	2530970000
2006-08-07	1279.310059	1279.310059	1273	1275.77002	1275.77002	2045660000
2006-08-08	1275.670044	1282.75	1268.369995	1271.47998	1271.47998	2457840000
2006-08-09	1271.130005	1283.73999	1264.72998	1265.949951	1265.949951	2555180000
2006-08-10	1265.719971	1272.550049	1261.300049	1271.810059	1271.810059	2402190000
2006-08-11	1271.640015	1271.640015	1262.079956	1266.73999	1266.73999	2004540000
2006-08-14	1266.670044	1278.900024	1266.670044	1268.209961	1268.209961	2118020000
2006-08-15	1268.189941	1286.22998	1268.189941	1285.579956	1285.579956	2334100000
2006-08-16	1285.27002	1296.209961	1285.27002	1295.430054	1295.430054	2554570000
2006-08-17	1295.369995	1300.780029	1292.709961	1297.47998	1297.47998	2458340000
2006-08-18	1297.47998	1302.300049	1293.569946	1302.300049	1302.300049	2033910000
2006-08-21	1302.300049	1302.300049	1295.51001	1297.52002	1297.52002	1759240000
2006-08-22	1297.52002	1302.48999	1294.439941	1298.819946	1298.819946	1908740000
2006-08-23	1298.72998	1301.5	1289.819946	1292.98999	1292.98999	1893670000
2006-08-24	1292.969971	1297.22998	1291.400024	1296.060059	1296.060059	1930320000
2006-08-25	1295.920044	1298.880005	1292.390015	1295.089966	1295.089966	1667580000
2006-08-28	1295.089966	1305.02002	1293.969971	1301.780029	1301.780029	1834920000
2006-08-29	1301.569946	1305.02002	1295.290039	1304.280029	1304.280029	2093720000
2006-08-30	1303.699951	1306.73999	1302.150024	1305.369995	1305.369995	2060690000
2006-08-31	1304.25	1306.109985	1302.449951	1303.819946	1303.819946	1974540000
2006-09-01	1303.800049	1312.030029	1303.800049	1311.01001	1311.01001	1800520000
2006-09-05	1310.939941	1314.670044	1308.819946	1313.25	1313.25	2114480000
2006-09-06	1313.040039	1313.040039	1299.280029	1300.26001	1300.26001	2329870000
2006-09-07	1300.209961	1301.25	1292.130005	1294.02002	1294.02002	2325850000
2006-09-08	1294.02002	1300.140015	1294.02002	1298.920044	1298.920044	2132890000
2006-09-11	1298.859985	1302.359985	1290.930054	1299.540039	1299.540039	2506430000
2006-09-12	1299.530029	1314.280029	1299.530029	1313	1313	2791580000
2006-09-13	1312.73999	1319.920044	1311.119995	1318.069946	1318.069946	2597220000
2006-09-14	1318	1318	1313.25	1316.280029	1316.280029	2351220000
2006-09-15	1316.280029	1324.650024	1316.280029	1319.660034	1319.660034	3198030000
2006-09-18	1319.849976	1324.869995	1318.160034	1321.180054	1321.180054	2325080000
2006-09-19	1321.170044	1322.040039	1312.170044	1317.640015	1317.640015	2390850000
2006-09-20	1318.280029	1328.530029	1318.280029	1325.180054	1325.180054	2543070000
2006-09-21	1324.890015	1328.189941	1315.449951	1318.030029	1318.030029	2627440000
2006-09-22	1318.030029	1318.030029	1310.939941	1314.780029	1314.780029	2162880000
2006-09-25	1314.780029	1329.349976	1311.579956	1326.369995	1326.369995	2710240000
2006-09-26	1326.349976	1336.599976	1325.300049	1336.349976	1336.349976	2673350000
2006-09-27	1336.119995	1340.079956	1333.540039	1336.589966	1336.589966	2749190000
2006-09-28	1336.560059	1340.280029	1333.75	1338.880005	1338.880005	2397820000
2006-09-29	1339.150024	1339.880005	1335.640015	1335.849976	1335.849976	2273430000
2006-10-02	1335.819946	1338.540039	1330.280029	1331.319946	1331.319946	2154480000
2006-10-03	1331.319946	1338.310059	1327.099976	1334.109985	1334.109985	2682690000
2006-10-04	1333.810059	1350.199951	1331.47998	1350.199951	1350.199951	3019880000
2006-10-05	1349.839966	1353.790039	1347.75	1353.219971	1353.219971	2817240000
2006-10-06	1353.219971	1353.219971	1344.209961	1349.589966	1349.589966	2523000000
2006-10-09	1349.579956	1352.689941	1346.550049	1350.660034	1350.660034	1935170000
2006-10-10	1350.619995	1354.22998	1348.599976	1353.420044	1353.420044	2376140000
2006-10-11	1353.280029	1353.969971	1343.569946	1349.949951	1349.949951	2521000000
2006-10-12	1349.939941	1363.76001	1349.939941	1362.829956	1362.829956	2514350000
2006-10-13	1362.819946	1366.630005	1360.5	1365.619995	1365.619995	2482920000
2006-10-16	1365.609985	1370.199951	1364.47998	1369.060059	1369.060059	2305920000
2006-10-17	1369.050049	1369.050049	1356.869995	1364.050049	1364.050049	2519620000
2006-10-18	1363.930054	1372.869995	1360.949951	1365.800049	1365.800049	2658840000
2006-10-19	1365.949951	1368.089966	1362.060059	1366.959961	1366.959961	2619830000
2006-10-20	1366.939941	1368.660034	1362.099976	1368.599976	1368.599976	2526410000
2006-10-23	1368.579956	1377.400024	1363.939941	1377.02002	1377.02002	2480430000
2006-10-24	1377.02002	1377.780029	1372.420044	1377.380005	1377.380005	2876890000
2006-10-25	1377.359985	1383.609985	1376	1382.219971	1382.219971	2953540000
2006-10-26	1382.209961	1389.449951	1379.469971	1389.079956	1389.079956	2793350000
2006-10-27	1388.890015	1388.890015	1375.849976	1377.339966	1377.339966	2458450000
2006-10-30	1377.300049	1381.219971	1373.459961	1377.930054	1377.930054	2770440000
2006-10-31	1377.930054	1381.209961	1372.189941	1377.939941	1377.939941	2803030000
2006-11-01	1377.76001	1381.949951	1366.26001	1367.810059	1367.810059	2821160000
2006-11-02	1367.439941	1368.390015	1362.209961	1367.339966	1367.339966	2646180000
2006-11-03	1367.310059	1371.680054	1360.97998	1364.300049	1364.300049	2419730000
2006-11-06	1364.27002	1381.400024	1364.27002	1379.780029	1379.780029	2533550000
2006-11-07	1379.75	1388.189941	1379.189941	1382.839966	1382.839966	2636390000
2006-11-08	1382.5	1388.609985	1379.329956	1385.719971	1385.719971	2814820000
2006-11-09	1385.430054	1388.920044	1377.310059	1378.329956	1378.329956	3012050000
2006-11-10	1378.329956	1381.040039	1375.599976	1380.900024	1380.900024	2290200000
2006-11-13	1380.579956	1387.609985	1378.800049	1384.420044	1384.420044	2386340000
2006-11-14	1384.359985	1394.48999	1379.069946	1393.219971	1393.219971	3027480000
2006-11-15	1392.910034	1401.349976	1392.130005	1396.569946	1396.569946	2831130000
2006-11-16	1396.530029	1403.76001	1396.530029	1399.76001	1399.76001	2835730000
2006-11-17	1399.76001	1401.209961	1394.550049	1401.199951	1401.199951	2726100000
2006-11-20	1401.170044	1404.369995	1397.849976	1400.5	1400.5	2546710000
2006-11-21	1400.430054	1403.48999	1399.98999	1402.810059	1402.810059	2597940000
2006-11-22	1402.689941	1407.890015	1402.26001	1406.089966	1406.089966	2237710000
2006-11-24	1405.939941	1405.939941	1399.25	1400.949951	1400.949951	832550000
2006-11-27	1400.949951	1400.949951	1381.439941	1381.959961	1381.959961	2711210000
2006-11-28	1381.609985	1387.910034	1377.829956	1386.719971	1386.719971	2639750000
2006-11-29	1386.109985	1401.140015	1386.109985	1399.47998	1399.47998	2790970000
2006-11-30	1399.469971	1406.300049	1393.829956	1400.630005	1400.630005	4006230000
2006-12-01	1400.630005	1402.459961	1385.930054	1396.709961	1396.709961	2800980000
2006-12-04	1396.670044	1411.22998	1396.670044	1409.119995	1409.119995	2766320000
2006-12-05	1409.099976	1415.27002	1408.780029	1414.76001	1414.76001	2755700000
2006-12-06	1414.400024	1415.930054	1411.050049	1412.900024	1412.900024	2725280000
2006-12-07	1412.859985	1418.27002	1406.800049	1407.290039	1407.290039	2743150000
2006-12-08	1407.27002	1414.089966	1403.670044	1409.839966	1409.839966	2440460000
2006-12-11	1409.810059	1415.599976	1408.560059	1413.040039	1413.040039	2289900000
2006-12-12	1413	1413.780029	1404.75	1411.560059	1411.560059	2738170000
2006-12-13	1411.319946	1416.640015	1411.050049	1413.209961	1413.209961	2552260000
2006-12-14	1413.160034	1427.22998	1413.160034	1425.48999	1425.48999	2729700000
2006-12-15	1425.47998	1431.630005	1425.47998	1427.089966	1427.089966	3229580000
2006-12-18	1427.079956	1431.810059	1420.650024	1422.47998	1422.47998	2568140000
2006-12-19	1422.420044	1428.300049	1414.880005	1425.550049	1425.550049	2717060000
2006-12-20	1425.51001	1429.050049	1423.51001	1423.530029	1423.530029	2387630000
2006-12-21	1423.199951	1426.400024	1415.900024	1418.300049	1418.300049	2322410000
2006-12-22	1418.099976	1418.819946	1410.280029	1410.76001	1410.76001	1647590000
2006-12-26	1410.75	1417.910034	1410.449951	1416.900024	1416.900024	1310310000
2006-12-27	1416.630005	1427.719971	1416.630005	1426.839966	1426.839966	1667370000
2006-12-28	1426.77002	1427.26001	1422.050049	1424.72998	1424.72998	1508570000
2006-12-29	1424.709961	1427	1416.839966	1418.300049	1418.300049	1678200000
2007-01-03	1418.030029	1429.420044	1407.859985	1416.599976	1416.599976	3429160000
2007-01-04	1416.599976	1421.839966	1408.430054	1418.339966	1418.339966	3004460000
2007-01-05	1418.339966	1418.339966	1405.75	1409.709961	1409.709961	2919400000
2007-01-08	1409.26001	1414.97998	1403.969971	1412.839966	1412.839966	2763340000
2007-01-09	1412.839966	1415.609985	1405.420044	1412.109985	1412.109985	3038380000
2007-01-10	1408.699951	1415.98999	1405.319946	1414.849976	1414.849976	2764660000
2007-01-11	1414.839966	1427.119995	1414.839966	1423.819946	1423.819946	2857870000
2007-01-12	1423.819946	1431.22998	1422.579956	1430.72998	1430.72998	2686480000
2007-01-16	1430.72998	1433.930054	1428.619995	1431.900024	1431.900024	2599530000
2007-01-17	1431.77002	1435.27002	1428.569946	1430.619995	1430.619995	2690270000
2007-01-18	1430.589966	1432.959961	1424.209961	1426.369995	1426.369995	2822430000
2007-01-19	1426.349976	1431.569946	1425.189941	1430.5	1430.5	2777480000
2007-01-22	1430.469971	1431.390015	1420.400024	1422.949951	1422.949951	2540120000
2007-01-23	1422.949951	1431.329956	1421.660034	1427.98999	1427.98999	2975070000
2007-01-24	1427.959961	1440.140015	1427.959961	1440.130005	1440.130005	2783180000
2007-01-25	1440.119995	1440.689941	1422.339966	1423.900024	1423.900024	2994330000
2007-01-26	1423.900024	1427.27002	1416.959961	1422.180054	1422.180054	2626620000
2007-01-29	1422.030029	1426.939941	1418.459961	1420.619995	1420.619995	2730480000
2007-01-30	1420.609985	1428.819946	1420.609985	1428.819946	1428.819946	2706250000
2007-01-31	1428.650024	1441.609985	1424.780029	1438.23999	1438.23999	2976690000
2007-02-01	1437.900024	1446.640015	1437.900024	1445.939941	1445.939941	2914890000
2007-02-02	1445.939941	1449.329956	1444.48999	1448.390015	1448.390015	2569450000
2007-02-05	1448.329956	1449.380005	1443.849976	1446.98999	1446.98999	2439430000
2007-02-06	1446.97998	1450.189941	1443.400024	1448	1448	2608710000
2007-02-07	1447.410034	1452.98999	1446.439941	1450.02002	1450.02002	2618820000
2007-02-08	1449.98999	1450.449951	1442.810059	1448.310059	1448.310059	2816180000
2007-02-09	1448.25	1452.449951	1433.439941	1438.060059	1438.060059	2951810000
2007-02-12	1438	1439.109985	1431.439941	1433.369995	1433.369995	2395680000
2007-02-13	1433.219971	1444.410034	1433.219971	1444.26001	1444.26001	2652150000
2007-02-14	1443.910034	1457.650024	1443.910034	1455.300049	1455.300049	2699290000
2007-02-15	1455.150024	1457.969971	1453.189941	1456.810059	1456.810059	2490920000
2007-02-16	1456.77002	1456.77002	1451.569946	1455.540039	1455.540039	2399450000
2007-02-20	1455.530029	1460.530029	1449.199951	1459.680054	1459.680054	2337860000
2007-02-21	1459.599976	1459.599976	1452.02002	1457.630005	1457.630005	2606980000
2007-02-22	1457.290039	1461.569946	1450.51001	1456.380005	1456.380005	1950770000
2007-02-23	1456.219971	1456.219971	1448.359985	1451.189941	1451.189941	2579950000
2007-02-26	1451.040039	1456.949951	1445.47998	1449.369995	1449.369995	2822170000
2007-02-27	1449.25	1449.25	1389.420044	1399.040039	1399.040039	4065230000
2007-02-28	1398.640015	1415.890015	1396.650024	1406.819946	1406.819946	3925250000
2007-03-01	1406.800049	1409.459961	1380.869995	1403.170044	1403.170044	3874910000
2007-03-02	1403.160034	1403.400024	1386.869995	1387.170044	1387.170044	3312260000
2007-03-05	1387.109985	1391.859985	1373.969971	1374.119995	1374.119995	3480520000
2007-03-06	1374.060059	1397.900024	1374.060059	1395.410034	1395.410034	3358160000
2007-03-07	1395.02002	1401.160034	1390.640015	1391.969971	1391.969971	3141350000
2007-03-08	1391.880005	1407.930054	1391.880005	1401.890015	1401.890015	3014850000
2007-03-09	1401.890015	1410.150024	1397.300049	1402.839966	1402.839966	2623050000
2007-03-12	1402.800049	1409.339966	1398.400024	1406.599976	1406.599976	2664000000
2007-03-13	1406.22998	1406.22998	1377.709961	1377.949951	1377.949951	3485570000
2007-03-14	1377.859985	1388.089966	1363.97998	1387.170044	1387.170044	3758350000
2007-03-15	1387.109985	1395.72998	1385.160034	1392.280029	1392.280029	2821900000
2007-03-16	1392.280029	1397.51001	1383.630005	1386.949951	1386.949951	3393640000
2007-03-19	1386.949951	1403.199951	1386.949951	1402.060059	1402.060059	2777180000
2007-03-20	1402.040039	1411.530029	1400.699951	1410.939941	1410.939941	2795940000
2007-03-21	1410.920044	1437.77002	1409.75	1435.040039	1435.040039	3184770000
2007-03-22	1435.040039	1437.660034	1429.880005	1434.540039	1434.540039	3129970000
2007-03-23	1434.540039	1438.890015	1433.209961	1436.109985	1436.109985	2619020000
2007-03-26	1436.109985	1437.650024	1423.280029	1437.5	1437.5	2754660000
2007-03-27	1437.48999	1437.48999	1425.540039	1428.609985	1428.609985	2673040000
2007-03-28	1428.349976	1428.349976	1414.069946	1417.22998	1417.22998	3000440000
2007-03-29	1417.170044	1426.23999	1413.27002	1422.530029	1422.530029	2854710000
2007-03-30	1422.52002	1429.219971	1408.900024	1420.859985	1420.859985	2903960000
2007-04-02	1420.829956	1425.48999	1416.369995	1424.550049	1424.550049	2875880000
2007-04-03	1424.27002	1440.569946	1424.27002	1437.77002	1437.77002	2921760000
2007-04-04	1437.75	1440.160034	1435.079956	1439.369995	1439.369995	2616320000
2007-04-05	1438.939941	1444.880005	1436.670044	1443.76001	1443.76001	2357230000
2007-04-09	1443.77002	1448.099976	1443.280029	1444.609985	1444.609985	2349410000
2007-04-10	1444.579956	1448.72998	1443.98999	1448.390015	1448.390015	2510110000
2007-04-11	1448.22998	1448.390015	1436.150024	1438.869995	1438.869995	2950190000
2007-04-12	1438.869995	1448.02002	1433.910034	1447.800049	1447.800049	2770570000
2007-04-13	1447.800049	1453.109985	1444.150024	1452.849976	1452.849976	2690020000
2007-04-16	1452.839966	1468.619995	1452.839966	1468.329956	1468.329956	2870140000
2007-04-17	1468.469971	1474.349976	1467.150024	1471.47998	1471.47998	2920570000
2007-04-18	1471.469971	1476.569946	1466.410034	1472.5	1472.5	2971330000
2007-04-19	1472.47998	1474.22998	1464.469971	1470.72998	1470.72998	2913610000
2007-04-20	1470.689941	1484.73999	1470.689941	1484.349976	1484.349976	3329940000
2007-04-23	1484.329956	1487.319946	1480.189941	1480.930054	1480.930054	2575020000
2007-04-24	1480.930054	1483.819946	1473.73999	1480.410034	1480.410034	3119750000
2007-04-25	1480.280029	1496.589966	1480.280029	1495.420044	1495.420044	3252590000
2007-04-26	1495.27002	1498.02002	1491.170044	1494.25	1494.25	3211800000
2007-04-27	1494.209961	1497.319946	1488.670044	1494.069946	1494.069946	2732810000
2007-04-30	1494.069946	1497.160034	1482.290039	1482.369995	1482.369995	3093420000
2007-05-01	1482.369995	1487.27002	1476.699951	1486.300049	1486.300049	3400350000
2007-05-02	1486.130005	1499.099976	1486.130005	1495.920044	1495.920044	3189800000
2007-05-03	1495.560059	1503.339966	1495.560059	1502.390015	1502.390015	3007970000
2007-05-04	1502.349976	1510.339966	1501.800049	1505.619995	1505.619995	2761930000
2007-05-07	1505.569946	1511	1505.540039	1509.47998	1509.47998	2545090000
2007-05-08	1509.359985	1509.359985	1500.660034	1507.719971	1507.719971	2795720000
2007-05-09	1507.319946	1513.800049	1503.77002	1512.579956	1512.579956	2935550000
2007-05-10	1512.329956	1512.329956	1491.420044	1491.469971	1491.469971	3031240000
2007-05-11	1491.469971	1506.23999	1491.469971	1505.849976	1505.849976	2720780000
2007-05-14	1505.76001	1510.900024	1498.339966	1503.150024	1503.150024	2776130000
2007-05-15	1503.109985	1514.829956	1500.430054	1501.189941	1501.189941	3071020000
2007-05-16	1500.75	1514.150024	1500.75	1514.140015	1514.140015	2915350000
2007-05-17	1514.01001	1517.140015	1509.290039	1512.75	1512.75	2868640000
2007-05-18	1512.73999	1522.75	1512.73999	1522.75	1522.75	2959050000
2007-05-21	1522.75	1529.869995	1522.709961	1525.099976	1525.099976	3465360000
2007-05-22	1525.099976	1529.23999	1522.050049	1524.119995	1524.119995	2860500000
2007-05-23	1524.089966	1532.430054	1521.900024	1522.280029	1522.280029	3084260000
2007-05-24	1522.099976	1529.310059	1505.180054	1507.51001	1507.51001	3365530000
2007-05-25	1507.5	1517.410034	1507.5	1515.72998	1515.72998	2316250000
2007-05-29	1515.550049	1521.800049	1512.02002	1518.109985	1518.109985	2571790000
2007-05-30	1517.599976	1530.22998	1510.060059	1530.22998	1530.22998	2980210000
2007-05-31	1530.189941	1535.560059	1528.26001	1530.619995	1530.619995	3335530000
2007-06-01	1530.619995	1540.560059	1530.619995	1536.339966	1536.339966	2927020000
2007-06-04	1536.280029	1540.530029	1532.310059	1539.180054	1539.180054	2738930000
2007-06-05	1539.119995	1539.119995	1525.619995	1530.949951	1530.949951	2939450000
2007-06-06	1530.569946	1530.569946	1514.130005	1517.380005	1517.380005	2964190000
2007-06-07	1517.359985	1517.359985	1490.369995	1490.719971	1490.719971	3538470000
2007-06-08	1490.709961	1507.76001	1487.410034	1507.670044	1507.670044	2993460000
2007-06-11	1507.640015	1515.530029	1503.349976	1509.119995	1509.119995	2525280000
2007-06-12	1509.119995	1511.329956	1492.969971	1493	1493	3056200000
2007-06-13	1492.650024	1515.699951	1492.650024	1515.670044	1515.670044	3077930000
2007-06-14	1515.579956	1526.449951	1515.579956	1522.969971	1522.969971	2813630000
2007-06-15	1522.969971	1538.709961	1522.969971	1532.910034	1532.910034	3406030000
2007-06-18	1532.900024	1535.439941	1529.310059	1531.050049	1531.050049	2480240000
2007-06-19	1531.02002	1535.849976	1525.670044	1533.699951	1533.699951	2873590000
2007-06-20	1533.680054	1537.319946	1512.359985	1512.839966	1512.839966	3286900000
2007-06-21	1512.5	1522.900024	1504.75	1522.189941	1522.189941	3161110000
2007-06-22	1522.189941	1522.189941	1500.73999	1502.560059	1502.560059	4284320000
2007-06-25	1502.560059	1514.290039	1492.680054	1497.73999	1497.73999	3287250000
2007-06-26	1497.680054	1506.119995	1490.540039	1492.890015	1492.890015	3398530000
2007-06-27	1492.619995	1506.800049	1484.180054	1506.339966	1506.339966	3398150000
2007-06-28	1506.319946	1514.839966	1503.410034	1505.709961	1505.709961	3006710000
2007-06-29	1505.699951	1517.530029	1493.609985	1503.349976	1503.349976	3165410000
2007-07-02	1504.660034	1519.449951	1504.660034	1519.430054	1519.430054	2648990000
2007-07-03	1519.119995	1526.01001	1519.119995	1524.869995	1524.869995	1560790000
2007-07-05	1524.859985	1526.569946	1517.719971	1525.400024	1525.400024	2622950000
2007-07-06	1524.959961	1532.400024	1520.469971	1530.439941	1530.439941	2441520000
2007-07-09	1530.430054	1534.26001	1527.449951	1531.849976	1531.849976	2715330000
2007-07-10	1531.849976	1531.849976	1510.01001	1510.119995	1510.119995	3244280000
2007-07-11	1509.930054	1519.339966	1506.099976	1518.76001	1518.76001	3082920000
2007-07-12	1518.73999	1547.920044	1518.73999	1547.699951	1547.699951	3489600000
2007-07-13	1547.680054	1555.099976	1544.849976	1552.5	1552.5	2801120000
2007-07-16	1552.5	1555.900024	1546.689941	1549.52002	1549.52002	2704110000
2007-07-17	1549.52002	1555.319946	1547.73999	1549.369995	1549.369995	3007140000
2007-07-18	1549.199951	1549.199951	1533.670044	1546.170044	1546.170044	3609220000
2007-07-19	1546.130005	1555.199951	1546.130005	1553.079956	1553.079956	3251450000
2007-07-20	1553.189941	1553.189941	1529.199951	1534.099976	1534.099976	3745780000
2007-07-23	1534.060059	1547.22998	1534.060059	1541.569946	1541.569946	3102700000
2007-07-24	1541.569946	1541.569946	1508.619995	1511.040039	1511.040039	4115830000
2007-07-25	1511.030029	1524.310059	1503.72998	1518.089966	1518.089966	4283200000
2007-07-26	1518.089966	1518.089966	1465.300049	1482.660034	1482.660034	4472550000
2007-07-27	1482.439941	1488.530029	1458.949951	1458.949951	1458.949951	4784650000
2007-07-30	1458.930054	1477.880005	1454.319946	1473.910034	1473.910034	4128780000
2007-07-31	1473.900024	1488.300049	1454.25	1455.27002	1455.27002	4524520000
2007-08-01	1455.180054	1468.380005	1439.589966	1465.810059	1465.810059	5256780000
2007-08-02	1465.459961	1476.430054	1460.579956	1472.199951	1472.199951	4368850000
2007-08-03	1472.180054	1473.22998	1432.800049	1433.060059	1433.060059	4272110000
2007-08-06	1433.040039	1467.670044	1427.390015	1467.670044	1467.670044	5067200000
2007-08-07	1467.619995	1488.300049	1455.800049	1476.709961	1476.709961	4909390000
2007-08-08	1476.219971	1503.890015	1476.219971	1497.48999	1497.48999	5499560000
2007-08-09	1497.209961	1497.209961	1453.089966	1453.089966	1453.089966	5889600000
2007-08-10	1453.089966	1462.02002	1429.73999	1453.640015	1453.640015	5345780000
2007-08-13	1453.420044	1466.290039	1451.540039	1452.920044	1452.920044	3696280000
2007-08-14	1452.869995	1456.73999	1426.199951	1426.540039	1426.540039	3814630000
2007-08-15	1426.150024	1440.780029	1404.359985	1406.699951	1406.699951	4290930000
2007-08-16	1406.640015	1415.969971	1370.599976	1411.27002	1411.27002	6509300000
2007-08-17	1411.26001	1450.329956	1411.26001	1445.939941	1445.939941	3570040000
2007-08-20	1445.939941	1451.75	1430.540039	1445.550049	1445.550049	3321340000
2007-08-21	1445.550049	1455.319946	1439.76001	1447.119995	1447.119995	3012150000
2007-08-22	1447.030029	1464.859985	1447.030029	1464.069946	1464.069946	3309120000
2007-08-23	1464.050049	1472.060059	1453.880005	1462.5	1462.5	3084390000
2007-08-24	1462.339966	1479.400024	1460.540039	1479.369995	1479.369995	2541400000
2007-08-27	1479.359985	1479.359985	1465.97998	1466.790039	1466.790039	2406180000
2007-08-28	1466.719971	1466.719971	1432.01001	1432.359985	1432.359985	3078090000
2007-08-29	1432.01001	1463.76001	1432.01001	1463.76001	1463.76001	2824070000
2007-08-30	1463.670044	1468.430054	1451.25	1457.640015	1457.640015	2582960000
2007-08-31	1457.609985	1481.469971	1457.609985	1473.98999	1473.98999	2731610000
2007-09-04	1473.959961	1496.400024	1472.150024	1489.420044	1489.420044	2766600000
2007-09-05	1488.76001	1488.76001	1466.339966	1472.290039	1472.290039	2991600000
2007-09-06	1472.030029	1481.48999	1467.410034	1478.550049	1478.550049	2459590000
2007-09-07	1478.550049	1478.550049	1449.069946	1453.550049	1453.550049	3191080000
2007-09-10	1453.5	1462.25	1439.290039	1451.699951	1451.699951	2835720000
2007-09-11	1451.689941	1472.47998	1451.689941	1471.48999	1471.48999	3015330000
2007-09-12	1471.099976	1479.5	1465.75	1471.560059	1471.560059	2885720000
2007-09-13	1471.469971	1489.579956	1471.469971	1483.949951	1483.949951	2877080000
2007-09-14	1483.949951	1485.98999	1473.180054	1484.25	1484.25	2641740000
2007-09-17	1484.23999	1484.23999	1471.819946	1476.650024	1476.650024	2598390000
2007-09-18	1476.630005	1519.890015	1476.630005	1519.780029	1519.780029	3708940000
2007-09-19	1519.75	1538.73999	1519.75	1529.030029	1529.030029	3846750000
2007-09-20	1528.689941	1529.140015	1516.420044	1518.75	1518.75	2957700000
2007-09-21	1518.75	1530.890015	1518.75	1525.75	1525.75	3679460000
2007-09-24	1525.75	1530.180054	1516.150024	1517.72998	1517.72998	3131310000
2007-09-25	1516.339966	1518.27002	1507.130005	1517.209961	1517.209961	3187770000
2007-09-26	1518.619995	1529.390015	1518.619995	1525.420044	1525.420044	3237390000
2007-09-27	1527.319946	1532.459961	1525.810059	1531.380005	1531.380005	2872180000
2007-09-28	1531.23999	1533.73999	1521.98999	1526.75	1526.75	2925350000
2007-10-01	1527.290039	1549.02002	1527.25	1547.040039	1547.040039	3281990000
2007-10-02	1546.959961	1548.01001	1540.369995	1546.630005	1546.630005	3101910000
2007-10-03	1545.800049	1545.839966	1536.339966	1539.589966	1539.589966	3065320000
2007-10-04	1539.910034	1544.02002	1537.630005	1542.839966	1542.839966	2690430000
2007-10-05	1543.839966	1561.910034	1543.839966	1557.589966	1557.589966	2919030000
2007-10-08	1556.51001	1556.51001	1549	1552.579956	1552.579956	2040650000
2007-10-09	1553.180054	1565.26001	1551.819946	1565.150024	1565.150024	2932040000
2007-10-10	1564.97998	1565.420044	1555.459961	1562.469971	1562.469971	3044760000
2007-10-11	1564.719971	1576.089966	1546.719971	1554.410034	1554.410034	3911260000
2007-10-12	1555.410034	1563.030029	1554.089966	1561.800049	1561.800049	2788690000
2007-10-15	1562.25	1564.73999	1540.810059	1548.709961	1548.709961	3139290000
2007-10-16	1547.810059	1547.810059	1536.290039	1538.530029	1538.530029	3234560000
2007-10-17	1544.439941	1550.660034	1526.01001	1541.23999	1541.23999	3638070000
2007-10-18	1539.290039	1542.790039	1531.76001	1540.079956	1540.079956	3203210000
2007-10-19	1540	1540	1500.26001	1500.630005	1500.630005	4160970000
2007-10-22	1497.790039	1508.060059	1490.400024	1506.329956	1506.329956	3471830000
2007-10-23	1509.300049	1520.01001	1503.609985	1519.589966	1519.589966	3309120000
2007-10-24	1516.609985	1517.22998	1489.560059	1515.880005	1515.880005	4003300000
2007-10-25	1516.150024	1523.23999	1500.459961	1514.400024	1514.400024	4183960000
2007-10-26	1522.170044	1535.530029	1520.180054	1535.280029	1535.280029	3612120000
2007-10-29	1536.920044	1544.670044	1536.430054	1540.97998	1540.97998	3124480000
2007-10-30	1539.420044	1539.420044	1529.550049	1531.02002	1531.02002	3212520000
2007-10-31	1532.150024	1552.76001	1529.400024	1549.380005	1549.380005	3953070000
2007-11-01	1545.790039	1545.790039	1506.660034	1508.439941	1508.439941	4241470000
2007-11-02	1511.069946	1513.150024	1492.530029	1509.650024	1509.650024	4285990000
2007-11-05	1505.609985	1510.839966	1489.949951	1502.170044	1502.170044	3819330000
2007-11-06	1505.329956	1520.77002	1499.069946	1520.27002	1520.27002	3879160000
2007-11-07	1515.459961	1515.459961	1475.040039	1475.619995	1475.619995	4353160000
2007-11-08	1475.27002	1482.5	1450.310059	1474.77002	1474.77002	5439720000
2007-11-09	1467.589966	1474.089966	1448.51001	1453.699951	1453.699951	4587050000
2007-11-12	1453.660034	1464.939941	1438.530029	1439.180054	1439.180054	4192520000
2007-11-13	1441.349976	1481.369995	1441.349976	1481.050049	1481.050049	4141310000
2007-11-14	1483.400024	1492.140015	1466.469971	1470.579956	1470.579956	4031470000
2007-11-15	1468.040039	1472.670044	1443.48999	1451.150024	1451.150024	3941010000
2007-11-16	1453.089966	1462.180054	1443.98999	1458.73999	1458.73999	4168870000
2007-11-19	1456.699951	1456.699951	1430.420044	1433.27002	1433.27002	4119650000
2007-11-20	1434.51001	1452.640015	1419.280029	1439.699951	1439.699951	4875150000
2007-11-21	1434.709961	1436.400024	1415.640015	1416.77002	1416.77002	4076230000
2007-11-23	1417.619995	1440.859985	1417.619995	1440.699951	1440.699951	1612720000
2007-11-26	1440.73999	1446.089966	1406.099976	1407.219971	1407.219971	3706470000
2007-11-27	1409.589966	1429.48999	1407.430054	1428.22998	1428.22998	4320720000
2007-11-28	1432.949951	1471.619995	1432.949951	1469.02002	1469.02002	4508020000
2007-11-29	1467.410034	1473.810059	1458.359985	1469.719971	1469.719971	3524730000
2007-11-30	1471.829956	1488.939941	1470.890015	1481.140015	1481.140015	4422200000
2007-12-03	1479.630005	1481.160034	1470.079956	1472.420044	1472.420044	3323250000
2007-12-04	1471.339966	1471.339966	1460.660034	1462.790039	1462.790039	3343620000
2007-12-05	1465.219971	1486.089966	1465.219971	1485.01001	1485.01001	3663660000
2007-12-06	1484.589966	1508.02002	1482.189941	1507.339966	1507.339966	3568570000
2007-12-07	1508.599976	1510.630005	1502.660034	1504.660034	1504.660034	3177710000
2007-12-10	1505.109985	1518.27002	1504.959961	1515.959961	1515.959961	2911760000
2007-12-11	1516.680054	1523.569946	1475.98999	1477.650024	1477.650024	4080180000
2007-12-12	1487.579956	1511.959961	1468.22998	1486.589966	1486.589966	4482120000
2007-12-13	1483.27002	1489.400024	1469.209961	1488.410034	1488.410034	3635170000
2007-12-14	1486.189941	1486.670044	1467.780029	1467.949951	1467.949951	3401050000
2007-12-17	1465.050049	1465.050049	1445.430054	1445.900024	1445.900024	3569030000
2007-12-18	1445.920044	1460.160034	1435.650024	1454.97998	1454.97998	3723690000
2007-12-19	1454.699951	1464.420044	1445.310059	1453	1453	3401300000
2007-12-20	1456.420044	1461.530029	1447.219971	1460.119995	1460.119995	3526890000
2007-12-21	1463.189941	1485.400024	1463.189941	1484.459961	1484.459961	4508590000
2007-12-24	1484.550049	1497.630005	1484.550049	1496.449951	1496.449951	1267420000
2007-12-26	1495.119995	1498.849976	1488.199951	1497.660034	1497.660034	2010500000
2007-12-27	1495.050049	1495.050049	1475.859985	1476.27002	1476.27002	2365770000
2007-12-28	1479.829956	1488.01001	1471.699951	1478.48999	1478.48999	2420510000
2007-12-31	1475.25	1475.829956	1465.130005	1468.359985	1468.359985	2440880000
2008-01-02	1467.969971	1471.77002	1442.069946	1447.160034	1447.160034	3452650000
2008-01-03	1447.550049	1456.800049	1443.72998	1447.160034	1447.160034	3429500000
2008-01-04	1444.01001	1444.01001	1411.189941	1411.630005	1411.630005	4166000000
2008-01-07	1414.069946	1423.869995	1403.449951	1416.180054	1416.180054	4221260000
2008-01-08	1415.709961	1430.280029	1388.300049	1390.189941	1390.189941	4705390000
2008-01-09	1390.25	1409.189941	1378.699951	1409.130005	1409.130005	5351030000
2008-01-10	1406.780029	1429.089966	1395.310059	1420.329956	1420.329956	5170490000
2008-01-11	1419.910034	1419.910034	1394.829956	1401.02002	1401.02002	4495840000
2008-01-14	1402.910034	1417.890015	1402.910034	1416.25	1416.25	3682090000
2008-01-15	1411.880005	1411.880005	1380.599976	1380.949951	1380.949951	4601640000
2008-01-16	1377.410034	1391.98999	1364.27002	1373.199951	1373.199951	5440620000
2008-01-17	1374.790039	1377.719971	1330.670044	1333.25	1333.25	5303130000
2008-01-18	1333.900024	1350.280029	1312.51001	1325.189941	1325.189941	6004840000
2008-01-22	1312.939941	1322.089966	1274.290039	1310.5	1310.5	6544690000
2008-01-23	1310.410034	1339.089966	1270.050049	1338.599976	1338.599976	3241680000
2008-01-24	1340.130005	1355.150024	1334.310059	1352.069946	1352.069946	5735300000
2008-01-25	1357.319946	1368.560059	1327.5	1330.609985	1330.609985	4882250000
2008-01-28	1330.699951	1353.969971	1322.26001	1353.959961	1353.959961	4100930000
2008-01-29	1355.939941	1364.930054	1350.189941	1362.300049	1362.300049	4232960000
2008-01-30	1362.219971	1385.859985	1352.949951	1355.810059	1355.810059	4742760000
2008-01-31	1351.97998	1385.619995	1334.079956	1378.550049	1378.550049	4970290000
2008-02-01	1378.599976	1396.02002	1375.930054	1395.420044	1395.420044	4650770000
2008-02-04	1395.380005	1395.380005	1379.689941	1380.819946	1380.819946	3495780000
2008-02-05	1380.280029	1380.280029	1336.640015	1336.640015	1336.640015	4315740000
2008-02-06	1339.47998	1351.959961	1324.339966	1326.449951	1326.449951	4008120000
2008-02-07	1324.01001	1347.160034	1316.75	1336.910034	1336.910034	4589160000
2008-02-08	1336.880005	1341.219971	1321.060059	1331.290039	1331.290039	3768490000
2008-02-11	1331.920044	1341.400024	1320.319946	1339.130005	1339.130005	3593140000
2008-02-12	1340.550049	1362.099976	1339.359985	1348.859985	1348.859985	4044640000
2008-02-13	1353.119995	1369.22998	1350.780029	1367.209961	1367.209961	3856420000
2008-02-14	1367.329956	1368.160034	1347.310059	1348.859985	1348.859985	3644760000
2008-02-15	1347.52002	1350	1338.130005	1349.98999	1349.98999	3583300000
2008-02-19	1355.859985	1367.280029	1345.050049	1348.780029	1348.780029	3613550000
2008-02-20	1348.390015	1363.709961	1336.550049	1360.030029	1360.030029	3870520000
2008-02-21	1362.209961	1367.939941	1339.339966	1342.530029	1342.530029	3696660000
2008-02-22	1344.219971	1354.300049	1327.040039	1353.109985	1353.109985	3572660000
2008-02-25	1352.75	1374.359985	1346.030029	1371.800049	1371.800049	3866350000
2008-02-26	1371.76001	1387.339966	1363.290039	1381.290039	1381.290039	4096060000
2008-02-27	1378.949951	1388.339966	1372	1380.02002	1380.02002	3904700000
2008-02-28	1378.160034	1378.160034	1363.160034	1367.680054	1367.680054	3938580000
2008-02-29	1364.069946	1364.069946	1325.420044	1330.630005	1330.630005	4426730000
2008-03-03	1330.449951	1335.130005	1320.040039	1331.339966	1331.339966	4117570000
2008-03-04	1329.579956	1331.030029	1307.390015	1326.75	1326.75	4757180000
2008-03-05	1327.689941	1344.189941	1320.219971	1333.699951	1333.699951	4277710000
2008-03-06	1332.199951	1332.199951	1303.420044	1304.339966	1304.339966	4323460000
2008-03-07	1301.530029	1313.23999	1282.430054	1293.369995	1293.369995	4565410000
2008-03-10	1293.160034	1295.01001	1272.660034	1273.369995	1273.369995	4261240000
2008-03-11	1274.400024	1320.650024	1274.400024	1320.650024	1320.650024	5109080000
2008-03-12	1321.130005	1333.26001	1307.859985	1308.77002	1308.77002	4414280000
2008-03-13	1305.26001	1321.680054	1282.109985	1315.47998	1315.47998	5073360000
2008-03-14	1316.050049	1321.469971	1274.859985	1288.140015	1288.140015	5153780000
2008-03-17	1283.209961	1287.5	1256.97998	1276.599976	1276.599976	5683010000
2008-03-18	1277.160034	1330.73999	1277.160034	1330.73999	1330.73999	5335630000
2008-03-19	1330.969971	1341.51001	1298.420044	1298.420044	1298.420044	5358550000
2008-03-20	1299.670044	1330.670044	1295.219971	1329.51001	1329.51001	6145220000
2008-03-24	1330.290039	1359.680054	1330.290039	1349.880005	1349.880005	4499000000
2008-03-25	1349.069946	1357.469971	1341.209961	1352.98999	1352.98999	4145120000
2008-03-26	1352.449951	1352.449951	1336.410034	1341.130005	1341.130005	4055670000
2008-03-27	1340.339966	1345.619995	1325.660034	1325.76001	1325.76001	4037930000
2008-03-28	1327.02002	1334.869995	1312.949951	1315.219971	1315.219971	3686980000
2008-03-31	1315.920044	1328.52002	1312.810059	1322.699951	1322.699951	4188990000
2008-04-01	1326.410034	1370.180054	1326.410034	1370.180054	1370.180054	4745120000
2008-04-02	1369.959961	1377.949951	1361.550049	1367.530029	1367.530029	4320440000
2008-04-03	1365.689941	1375.660034	1358.680054	1369.310059	1369.310059	3920100000
2008-04-04	1369.849976	1380.910034	1362.829956	1370.400024	1370.400024	3703100000
2008-04-07	1373.689941	1386.73999	1369.02002	1372.540039	1372.540039	3747780000
2008-04-08	1370.160034	1370.160034	1360.619995	1365.540039	1365.540039	3602500000
2008-04-09	1365.5	1368.390015	1349.969971	1354.48999	1354.48999	3556670000
2008-04-10	1355.369995	1367.23999	1350.109985	1360.550049	1360.550049	3686150000
2008-04-11	1357.97998	1357.97998	1331.209961	1332.829956	1332.829956	3723790000
2008-04-14	1332.199951	1335.640015	1326.160034	1328.319946	1328.319946	3565020000
2008-04-15	1331.719971	1337.719971	1324.349976	1334.430054	1334.430054	3581230000
2008-04-16	1337.02002	1365.48999	1337.02002	1364.709961	1364.709961	4260370000
2008-04-17	1363.369995	1368.599976	1357.25	1365.560059	1365.560059	3713880000
2008-04-18	1369	1395.900024	1369	1390.329956	1390.329956	4222380000
2008-04-21	1387.719971	1390.22998	1379.25	1388.170044	1388.170044	3420570000
2008-04-22	1386.430054	1386.430054	1369.839966	1375.939941	1375.939941	3821900000
2008-04-23	1378.400024	1387.869995	1372.23999	1379.930054	1379.930054	4103610000
2008-04-24	1380.52002	1397.719971	1371.089966	1388.819946	1388.819946	4461660000
2008-04-25	1387.880005	1399.109985	1379.97998	1397.839966	1397.839966	3891150000
2008-04-28	1397.959961	1402.900024	1394.400024	1396.369995	1396.369995	3607000000
2008-04-29	1395.609985	1397	1386.699951	1390.939941	1390.939941	3815320000
2008-04-30	1391.219971	1404.569946	1384.25	1385.589966	1385.589966	4508890000
2008-05-01	1385.969971	1410.069946	1383.069946	1409.339966	1409.339966	4448780000
2008-05-02	1409.160034	1422.719971	1406.25	1413.900024	1413.900024	3953030000
2008-05-05	1415.339966	1415.339966	1404.369995	1407.48999	1407.48999	3410090000
2008-05-06	1405.599976	1421.569946	1397.099976	1418.26001	1418.26001	3924100000
2008-05-07	1417.48999	1419.540039	1391.160034	1392.569946	1392.569946	4075860000
2008-05-08	1394.290039	1402.349976	1389.390015	1397.680054	1397.680054	3827550000
2008-05-09	1394.900024	1394.900024	1384.109985	1388.280029	1388.280029	3518620000
2008-05-12	1389.400024	1404.060059	1386.199951	1403.579956	1403.579956	3370630000
2008-05-13	1404.400024	1406.300049	1396.26001	1403.040039	1403.040039	4018590000
2008-05-14	1405.650024	1420.189941	1405.650024	1408.660034	1408.660034	3979370000
2008-05-15	1408.359985	1424.400024	1406.869995	1423.569946	1423.569946	3836480000
2008-05-16	1423.890015	1425.819946	1414.349976	1425.349976	1425.349976	3842590000
2008-05-19	1425.280029	1440.23999	1421.630005	1426.630005	1426.630005	3683970000
2008-05-20	1424.48999	1424.48999	1409.089966	1413.400024	1413.400024	3854320000
2008-05-21	1414.060059	1419.119995	1388.810059	1390.709961	1390.709961	4517990000
2008-05-22	1390.829956	1399.069946	1390.22998	1394.349976	1394.349976	3955960000
2008-05-23	1392.199951	1392.199951	1373.719971	1375.930054	1375.930054	3516380000
2008-05-27	1375.969971	1387.400024	1373.069946	1385.349976	1385.349976	3588860000
2008-05-28	1386.540039	1391.25	1378.160034	1390.839966	1390.839966	3927240000
2008-05-29	1390.5	1406.319946	1388.589966	1398.26001	1398.26001	3894440000
2008-05-30	1398.359985	1404.459961	1398.079956	1400.380005	1400.380005	3845630000
2008-06-02	1399.619995	1399.619995	1377.790039	1385.670044	1385.670044	3714320000
2008-06-03	1386.420044	1393.119995	1370.119995	1377.650024	1377.650024	4396380000
2008-06-04	1376.26001	1388.180054	1371.73999	1377.199951	1377.199951	4338640000
2008-06-05	1377.47998	1404.050049	1377.47998	1404.050049	1404.050049	4350790000
2008-06-06	1400.060059	1400.060059	1359.900024	1360.680054	1360.680054	4771660000
2008-06-09	1360.829956	1370.630005	1350.619995	1361.76001	1361.76001	4404570000
2008-06-10	1358.97998	1366.839966	1351.560059	1358.439941	1358.439941	4635070000
2008-06-11	1357.089966	1357.089966	1335.469971	1335.48999	1335.48999	4779980000
2008-06-12	1335.780029	1353.030029	1331.290039	1339.869995	1339.869995	4734240000
2008-06-13	1341.810059	1360.030029	1341.709961	1360.030029	1360.030029	4080420000
2008-06-16	1358.849976	1364.699951	1352.069946	1360.140015	1360.140015	3706940000
2008-06-17	1360.709961	1366.589966	1350.540039	1350.930054	1350.930054	3801960000
2008-06-18	1349.589966	1349.589966	1333.400024	1337.810059	1337.810059	4573570000
2008-06-19	1336.890015	1347.660034	1330.5	1342.829956	1342.829956	4811670000
2008-06-20	1341.02002	1341.02002	1314.459961	1317.930054	1317.930054	5324900000
2008-06-23	1319.77002	1323.780029	1315.310059	1318	1318	4186370000
2008-06-24	1317.22998	1326.02002	1304.420044	1314.290039	1314.290039	4705050000
2008-06-25	1314.540039	1335.630005	1314.540039	1321.969971	1321.969971	4825640000
2008-06-26	1316.290039	1316.290039	1283.150024	1283.150024	1283.150024	5231280000
2008-06-27	1283.599976	1289.449951	1272	1278.380005	1278.380005	6208260000
2008-06-30	1278.060059	1290.310059	1274.859985	1280	1280	5032330000
2008-07-01	1276.689941	1285.310059	1260.680054	1284.910034	1284.910034	5846290000
2008-07-02	1285.819946	1292.170044	1261.51001	1261.52002	1261.52002	5276090000
2008-07-03	1262.959961	1271.47998	1252.01001	1262.900024	1262.900024	3247590000
2008-07-07	1262.900024	1273.949951	1240.680054	1252.310059	1252.310059	5265420000
2008-07-08	1251.839966	1274.170044	1242.839966	1273.699951	1273.699951	6034110000
2008-07-09	1273.380005	1277.359985	1244.569946	1244.689941	1244.689941	5181000000
2008-07-10	1245.25	1257.650024	1236.76001	1253.390015	1253.390015	5840430000
2008-07-11	1248.660034	1257.27002	1225.349976	1239.48999	1239.48999	6742200000
2008-07-14	1241.609985	1253.5	1225.01001	1228.300049	1228.300049	5434860000
2008-07-15	1226.829956	1234.349976	1200.439941	1214.910034	1214.910034	7363640000
2008-07-16	1214.650024	1245.52002	1211.390015	1245.359985	1245.359985	6738630000
2008-07-17	1246.310059	1262.310059	1241.48999	1260.319946	1260.319946	7365210000
2008-07-18	1258.219971	1262.22998	1251.810059	1260.680054	1260.680054	5653280000
2008-07-21	1261.819946	1267.73999	1255.699951	1260	1260	4630640000
2008-07-22	1257.079956	1277.420044	1248.829956	1277	1277	6180230000
2008-07-23	1278.869995	1291.170044	1276.060059	1282.189941	1282.189941	6705830000
2008-07-24	1283.219971	1283.219971	1251.47998	1252.540039	1252.540039	6127980000
2008-07-25	1253.51001	1263.22998	1251.75	1257.76001	1257.76001	4672560000
2008-07-28	1257.76001	1260.089966	1234.369995	1234.369995	1234.369995	4282960000
2008-07-29	1236.380005	1263.199951	1236.380005	1263.199951	1263.199951	5414240000
2008-07-30	1264.52002	1284.329956	1264.52002	1284.26001	1284.26001	5631330000
2008-07-31	1281.369995	1284.930054	1265.969971	1267.380005	1267.380005	5346050000
2008-08-01	1269.420044	1270.52002	1254.540039	1260.310059	1260.310059	4684870000
2008-08-04	1253.27002	1260.48999	1247.449951	1249.01001	1249.01001	4562280000
2008-08-05	1254.869995	1284.880005	1254.670044	1284.880005	1284.880005	1219310000
2008-08-06	1283.98999	1291.670044	1276	1289.189941	1289.189941	4873420000
2008-08-07	1286.51001	1286.51001	1264.290039	1266.069946	1266.069946	5319380000
2008-08-08	1266.290039	1297.849976	1262.109985	1296.319946	1296.319946	4966810000
2008-08-11	1294.420044	1313.150024	1291.410034	1305.319946	1305.319946	5067310000
2008-08-12	1304.790039	1304.790039	1285.640015	1289.589966	1289.589966	4711290000
2008-08-13	1288.640015	1294.030029	1274.859985	1285.829956	1285.829956	4787600000
2008-08-14	1282.109985	1300.109985	1276.839966	1292.930054	1292.930054	4064000000
2008-08-15	1293.849976	1302.050049	1290.73999	1298.199951	1298.199951	4041820000
2008-08-18	1298.140015	1300.219971	1274.51001	1278.599976	1278.599976	3829290000
2008-08-19	1276.650024	1276.650024	1263.109985	1266.689941	1266.689941	4159760000
2008-08-20	1267.339966	1276.01001	1261.160034	1274.540039	1274.540039	4555030000
2008-08-21	1271.069946	1281.400024	1265.219971	1277.719971	1277.719971	4032590000
2008-08-22	1277.589966	1293.089966	1277.589966	1292.199951	1292.199951	3741070000
2008-08-25	1290.469971	1290.469971	1264.869995	1266.839966	1266.839966	3420600000
2008-08-26	1267.030029	1275.650024	1263.209961	1271.51001	1271.51001	3587570000
2008-08-27	1271.290039	1285.050049	1270.030029	1281.660034	1281.660034	3499610000
2008-08-28	1283.790039	1300.680054	1283.790039	1300.680054	1300.680054	3854280000
2008-08-29	1296.48999	1297.589966	1282.73999	1282.829956	1282.829956	3288120000
2008-09-02	1287.829956	1303.040039	1272.199951	1277.579956	1277.579956	4783560000
2008-09-03	1276.609985	1280.599976	1265.589966	1274.97998	1274.97998	5056980000
2008-09-04	1271.800049	1271.800049	1232.829956	1236.829956	1236.829956	5212500000
2008-09-05	1233.209961	1244.939941	1217.22998	1242.310059	1242.310059	5017080000
2008-09-08	1249.5	1274.420044	1247.119995	1267.790039	1267.790039	7351340000
2008-09-09	1267.97998	1268.660034	1224.51001	1224.51001	1224.51001	7380630000
2008-09-10	1227.5	1243.900024	1221.599976	1232.040039	1232.040039	6543440000
2008-09-11	1229.040039	1249.97998	1211.540039	1249.050049	1249.050049	6869250000
2008-09-12	1245.880005	1255.089966	1233.810059	1251.699951	1251.699951	6273260000
2008-09-15	1250.920044	1250.920044	1192.699951	1192.699951	1192.699951	8279510000
2008-09-16	1188.310059	1214.839966	1169.280029	1213.599976	1213.599976	9459830000
2008-09-17	1210.339966	1210.339966	1155.880005	1156.390015	1156.390015	9431870000
2008-09-18	1157.079956	1211.140015	1133.5	1206.51001	1206.51001	10082690000
2008-09-19	1213.109985	1265.119995	1213.109985	1255.079956	1255.079956	9387170000
2008-09-22	1255.369995	1255.369995	1205.609985	1207.089966	1207.089966	5368130000
2008-09-23	1207.609985	1221.150024	1187.060059	1188.219971	1188.219971	5185730000
2008-09-24	1188.790039	1197.410034	1179.790039	1185.869995	1185.869995	4820360000
2008-09-25	1187.869995	1220.030029	1187.869995	1209.180054	1209.180054	5877640000
2008-09-26	1204.469971	1215.77002	1187.540039	1213.27002	1213.27002	5383610000
2008-09-29	1209.069946	1209.069946	1106.420044	1106.420044	1106.420044	7305060000
2008-09-30	1113.780029	1168.030029	1113.780029	1166.359985	1166.359985	4937680000
2008-10-01	1164.170044	1167.030029	1140.77002	1161.060059	1161.060059	5782130000
2008-10-02	1160.640015	1160.640015	1111.430054	1114.280029	1114.280029	6285640000
2008-10-03	1115.160034	1153.819946	1098.140015	1099.22998	1099.22998	6716120000
2008-10-06	1097.560059	1097.560059	1007.969971	1056.890015	1056.890015	7956020000
2008-10-07	1057.599976	1072.910034	996.22998	996.22998	996.22998	7069210000
2008-10-08	988.909973	1021.059998	970.969971	984.940002	984.940002	8716330000
2008-10-09	988.419983	1005.25	909.190002	909.919983	909.919983	6819000000
2008-10-10	902.309998	936.359985	839.799988	899.219971	899.219971	11456230000
2008-10-13	912.75	1006.929993	912.75	1003.349976	1003.349976	7263370000
2008-10-14	1009.969971	1044.310059	972.070007	998.01001	998.01001	8161990000
2008-10-15	994.599976	994.599976	903.98999	907.840027	907.840027	6542330000
2008-10-16	909.530029	947.710022	865.830017	946.429993	946.429993	7984500000
2008-10-17	942.289978	984.640015	918.73999	940.549988	940.549988	6581780000
2008-10-20	943.51001	985.400024	943.51001	985.400024	985.400024	5175640000
2008-10-21	980.400024	985.440002	952.469971	955.049988	955.049988	5121830000
2008-10-22	951.669983	951.669983	875.809998	896.780029	896.780029	6147980000
2008-10-23	899.080017	922.830017	858.440002	908.109985	908.109985	7189900000
2008-10-24	895.219971	896.299988	852.849976	876.77002	876.77002	6550050000
2008-10-27	874.280029	893.780029	846.75	848.919983	848.919983	5558050000
2008-10-28	848.919983	940.51001	845.27002	940.51001	940.51001	7096950000
2008-10-29	939.51001	969.969971	922.26001	930.090027	930.090027	7077800000
2008-10-30	939.380005	963.22998	928.5	954.090027	954.090027	6175830000
2008-10-31	953.109985	984.380005	944.590027	968.75	968.75	6394350000
2008-11-03	968.669983	975.570007	958.820007	966.299988	966.299988	4492280000
2008-11-04	971.309998	1007.51001	971.309998	1005.75	1005.75	5531290000
2008-11-05	1001.840027	1001.840027	949.859985	952.77002	952.77002	5426640000
2008-11-06	952.400024	952.400024	899.72998	904.880005	904.880005	6102230000
2008-11-07	907.440002	931.460022	906.900024	930.98999	930.98999	4931640000
2008-11-10	936.75	951.950012	907.469971	919.210022	919.210022	4572000000
2008-11-11	917.150024	917.150024	884.900024	898.950012	898.950012	4998340000
2008-11-12	893.390015	893.390015	850.47998	852.299988	852.299988	5764180000
2008-11-13	853.130005	913.01001	818.690002	911.289978	911.289978	7849120000
2008-11-14	904.359985	916.880005	869.880005	873.289978	873.289978	5881030000
2008-11-17	873.22998	882.289978	848.97998	850.75	850.75	4927490000
2008-11-18	852.340027	865.900024	826.840027	859.119995	859.119995	6679470000
2008-11-19	859.030029	864.570007	806.179993	806.580017	806.580017	6548600000
2008-11-20	805.869995	820.52002	747.780029	752.440002	752.440002	9093740000
2008-11-21	755.840027	801.200012	741.02002	800.030029	800.030029	9495900000
2008-11-24	801.200012	865.599976	801.200012	851.809998	851.809998	7879440000
2008-11-25	853.400024	868.940002	834.98999	857.390015	857.390015	6952700000
2008-11-26	852.900024	887.679993	841.369995	887.679993	887.679993	5793260000
2008-11-28	886.890015	896.25	881.210022	896.23999	896.23999	2740860000
2008-12-01	888.609985	888.609985	815.690002	816.210022	816.210022	6052010000
2008-12-02	817.940002	850.539978	817.940002	848.809998	848.809998	6170100000
2008-12-03	843.599976	873.119995	827.599976	870.73999	870.73999	6221880000
2008-12-04	869.75	875.599976	833.599976	845.219971	845.219971	5860390000
2008-12-05	844.429993	879.419983	818.409973	876.070007	876.070007	6165370000
2008-12-08	882.710022	918.570007	882.710022	909.700012	909.700012	6553600000
2008-12-09	906.47998	916.26001	885.380005	888.669983	888.669983	5693110000
2008-12-10	892.169983	908.27002	885.450012	899.23999	899.23999	5942130000
2008-12-11	898.349976	904.630005	868.72998	873.590027	873.590027	5513840000
2008-12-12	871.789978	883.23999	851.349976	879.72998	879.72998	5959590000
2008-12-15	881.070007	884.630005	857.719971	868.570007	868.570007	4982390000
2008-12-16	871.530029	914.659973	871.530029	913.179993	913.179993	6009780000
2008-12-17	908.159973	918.849976	895.940002	904.419983	904.419983	5907380000
2008-12-18	905.97998	911.02002	877.440002	885.280029	885.280029	5675000000
2008-12-19	886.960022	905.469971	883.02002	887.880005	887.880005	6705310000
2008-12-22	887.200012	887.369995	857.090027	871.630005	871.630005	4869850000
2008-12-23	874.309998	880.440002	860.099976	863.159973	863.159973	4051970000
2008-12-24	863.869995	869.789978	861.440002	868.150024	868.150024	1546550000
2008-12-26	869.51001	873.73999	866.52002	872.799988	872.799988	1880050000
2008-12-29	872.369995	873.700012	857.070007	869.419983	869.419983	3323430000
2008-12-30	870.580017	891.119995	870.580017	890.640015	890.640015	3627800000
2008-12-31	890.590027	910.320007	889.669983	903.25	903.25	4172940000
2009-01-02	902.98999	934.72998	899.349976	931.799988	931.799988	4048270000
2009-01-05	929.169983	936.630005	919.530029	927.450012	927.450012	5413910000
2009-01-06	931.169983	943.849976	927.280029	934.700012	934.700012	5392620000
2009-01-07	927.450012	927.450012	902.369995	906.650024	906.650024	4704940000
2009-01-08	905.72998	910	896.809998	909.72998	909.72998	4991550000
2009-01-09	909.909973	911.929993	888.309998	890.349976	890.349976	4716500000
2009-01-12	890.400024	890.400024	864.320007	870.26001	870.26001	4725050000
2009-01-13	869.789978	877.02002	862.02002	871.789978	871.789978	5567460000
2009-01-14	867.280029	867.280029	836.929993	842.619995	842.619995	5407880000
2009-01-15	841.98999	851.590027	817.039978	843.73999	843.73999	7807350000
2009-01-16	844.450012	858.130005	830.659973	850.119995	850.119995	6786040000
2009-01-20	849.640015	849.640015	804.469971	805.219971	805.219971	6375230000
2009-01-21	806.77002	841.719971	804.299988	840.23999	840.23999	6467830000
2009-01-22	839.73999	839.73999	811.289978	827.5	827.5	5843830000
2009-01-23	822.159973	838.609985	806.070007	831.950012	831.950012	5832160000
2009-01-26	832.5	852.530029	827.690002	836.570007	836.570007	6039940000
2009-01-27	837.299988	850.450012	835.400024	845.710022	845.710022	5353260000
2009-01-28	845.72998	877.859985	845.72998	874.090027	874.090027	6199180000
2009-01-29	868.890015	868.890015	844.150024	845.140015	845.140015	5067060000
2009-01-30	845.690002	851.659973	821.669983	825.880005	825.880005	5350580000
2009-02-02	823.090027	830.780029	812.869995	825.440002	825.440002	5673270000
2009-02-03	825.690002	842.599976	821.97998	838.51001	838.51001	5886310000
2009-02-04	837.77002	851.849976	829.179993	832.22998	832.22998	6420450000
2009-02-05	831.75	850.549988	819.909973	845.849976	845.849976	6624030000
2009-02-06	846.090027	870.75	845.419983	868.599976	868.599976	6484100000
2009-02-09	868.23999	875.01001	861.650024	869.890015	869.890015	5574370000
2009-02-10	866.869995	868.049988	822.98999	827.159973	827.159973	6770170000
2009-02-11	827.409973	838.219971	822.299988	833.73999	833.73999	5926460000
2009-02-12	829.909973	835.47998	808.059998	835.190002	835.190002	6476460000
2009-02-13	833.950012	839.429993	825.210022	826.840027	826.840027	5296650000
2009-02-17	818.609985	818.609985	789.169983	789.169983	789.169983	5907820000
2009-02-18	791.059998	796.169983	780.429993	788.419983	788.419983	5740710000
2009-02-19	787.909973	797.580017	777.030029	778.940002	778.940002	5746940000
2009-02-20	775.869995	778.690002	754.25	770.049988	770.049988	8210590000
2009-02-23	773.25	777.849976	742.369995	743.330017	743.330017	6509300000
2009-02-24	744.690002	775.48999	744.690002	773.140015	773.140015	7234490000
2009-02-25	770.640015	780.119995	752.890015	764.900024	764.900024	7483640000
2009-02-26	765.76001	779.419983	751.75	752.830017	752.830017	7599970000
2009-02-27	749.929993	751.27002	734.52002	735.090027	735.090027	8926480000
2009-03-02	729.570007	729.570007	699.700012	700.820007	700.820007	7868290000
2009-03-03	704.440002	711.669983	692.299988	696.330017	696.330017	7583230000
2009-03-04	698.599976	724.119995	698.599976	712.869995	712.869995	7673620000
2009-03-05	708.27002	708.27002	677.929993	682.549988	682.549988	7507250000
2009-03-06	684.039978	699.090027	666.789978	683.380005	683.380005	7331830000
2009-03-09	680.76001	695.27002	672.880005	676.530029	676.530029	7277320000
2009-03-10	679.280029	719.599976	679.280029	719.599976	719.599976	8618330000
2009-03-11	719.590027	731.919983	713.849976	721.359985	721.359985	7287810000
2009-03-12	720.890015	752.630005	714.76001	750.73999	750.73999	7326630000
2009-03-13	751.969971	758.289978	742.460022	756.549988	756.549988	6787090000
2009-03-16	758.840027	774.530029	753.369995	753.890015	753.890015	7883540000
2009-03-17	753.880005	778.119995	749.929993	778.119995	778.119995	6156800000
2009-03-18	776.01001	803.039978	765.640015	794.349976	794.349976	9098450000
2009-03-19	797.919983	803.23999	781.820007	784.039978	784.039978	9033870000
2009-03-20	784.580017	788.909973	766.200012	768.539978	768.539978	7643720000
2009-03-23	772.309998	823.369995	772.309998	822.919983	822.919983	7715770000
2009-03-24	820.599976	823.650024	805.47998	806.119995	806.119995	6767980000
2009-03-25	806.809998	826.780029	791.369995	813.880005	813.880005	7687180000
2009-03-26	814.059998	832.97998	814.059998	832.859985	832.859985	6992960000
2009-03-27	828.679993	828.679993	813.429993	815.940002	815.940002	5600210000
2009-03-30	809.070007	809.070007	779.809998	787.530029	787.530029	5912660000
2009-03-31	790.880005	810.47998	790.880005	797.869995	797.869995	6089100000
2009-04-01	793.590027	813.619995	783.320007	811.080017	811.080017	6034140000
2009-04-02	814.530029	845.609985	814.530029	834.380005	834.380005	7542810000
2009-04-03	835.130005	842.5	826.700012	842.5	842.5	5855640000
2009-04-06	839.75	839.75	822.789978	835.47998	835.47998	6210000000
2009-04-07	834.119995	834.119995	814.530029	815.549988	815.549988	5155580000
2009-04-08	816.76001	828.419983	814.840027	825.159973	825.159973	5938460000
2009-04-09	829.289978	856.909973	829.289978	856.559998	856.559998	7600710000
2009-04-13	855.330017	864.309998	845.349976	858.72998	858.72998	6434890000
2009-04-14	856.880005	856.880005	840.25	841.5	841.5	7569840000
2009-04-15	839.440002	852.929993	835.580017	852.059998	852.059998	6241100000
2009-04-16	854.539978	870.349976	847.039978	865.299988	865.299988	6598670000
2009-04-17	865.179993	875.630005	860.869995	869.599976	869.599976	7352010000
2009-04-20	868.27002	868.27002	832.390015	832.390015	832.390015	6973960000
2009-04-21	831.25	850.090027	826.830017	850.080017	850.080017	7436490000
2009-04-22	847.26001	861.780029	840.570007	843.549988	843.549988	7327860000
2009-04-23	844.619995	852.869995	835.450012	851.919983	851.919983	6563100000
2009-04-24	853.909973	871.799988	853.909973	866.22998	866.22998	7114440000
2009-04-27	862.820007	868.830017	854.650024	857.51001	857.51001	5613460000
2009-04-28	854.47998	864.47998	847.119995	855.159973	855.159973	6328000000
2009-04-29	856.849976	882.059998	856.849976	873.640015	873.640015	6101620000
2009-04-30	876.590027	888.700012	868.51001	872.809998	872.809998	6862540000
2009-05-01	872.73999	880.47998	866.099976	877.52002	877.52002	5312170000
2009-05-04	879.210022	907.849976	879.210022	907.23999	907.23999	7038840000
2009-05-05	906.099976	907.700012	897.340027	903.799988	903.799988	6882860000
2009-05-06	903.950012	920.280029	903.950012	919.530029	919.530029	8555040000
2009-05-07	919.580017	929.580017	901.359985	907.390015	907.390015	9120100000
2009-05-08	909.030029	930.169983	909.030029	929.22998	929.22998	8163280000
2009-05-11	922.98999	922.98999	908.679993	909.23999	909.23999	6150600000
2009-05-12	910.52002	915.570007	896.460022	908.349976	908.349976	6871750000
2009-05-13	905.400024	905.400024	882.799988	883.919983	883.919983	7091820000
2009-05-14	884.23999	898.359985	882.52002	893.070007	893.070007	6134870000
2009-05-15	892.76001	896.969971	878.940002	882.880005	882.880005	5439720000
2009-05-18	886.070007	910	886.070007	909.710022	909.710022	5702150000
2009-05-19	909.669983	916.390015	905.219971	908.130005	908.130005	6616270000
2009-05-20	908.619995	924.599976	901.369995	903.469971	903.469971	8205060000
2009-05-21	900.419983	900.419983	879.609985	888.330017	888.330017	6019840000
2009-05-22	888.679993	896.650024	883.75	887	887	5155320000
2009-05-26	887	911.76001	881.460022	910.330017	910.330017	5667050000
2009-05-27	909.950012	913.840027	891.869995	893.059998	893.059998	5698800000
2009-05-28	892.960022	909.450012	887.599976	906.830017	906.830017	5738980000
2009-05-29	907.02002	920.02002	903.559998	919.140015	919.140015	6050420000
2009-06-01	923.26001	947.77002	923.26001	942.869995	942.869995	6370440000
2009-06-02	942.869995	949.380005	938.460022	944.73999	944.73999	5987340000
2009-06-03	942.51001	942.51001	923.849976	931.76001	931.76001	5323770000
2009-06-04	932.48999	942.469971	929.320007	942.460022	942.460022	5352890000
2009-06-05	945.669983	951.690002	934.130005	940.090027	940.090027	5277910000
2009-06-08	938.119995	946.330017	926.440002	939.140015	939.140015	4483430000
2009-06-09	940.349976	946.919983	936.150024	942.429993	942.429993	4439950000
2009-06-10	942.72998	949.77002	927.969971	939.150024	939.150024	5379420000
2009-06-11	939.039978	956.22998	939.039978	944.890015	944.890015	5500840000
2009-06-12	943.440002	946.299988	935.659973	946.210022	946.210022	4528120000
2009-06-15	942.450012	942.450012	919.650024	923.719971	923.719971	4697880000
2009-06-16	925.599976	928	911.599976	911.969971	911.969971	4951200000
2009-06-17	911.890015	918.440002	903.780029	910.710022	910.710022	5523650000
2009-06-18	910.859985	921.929993	907.940002	918.369995	918.369995	4684010000
2009-06-19	919.960022	927.090027	915.799988	921.22998	921.22998	5713390000
2009-06-22	918.130005	918.130005	893.039978	893.039978	893.039978	4903940000
2009-06-23	893.460022	898.690002	888.859985	895.099976	895.099976	5071020000
2009-06-24	896.309998	910.849976	896.309998	900.940002	900.940002	4636720000
2009-06-25	899.450012	921.419983	896.27002	920.26001	920.26001	4911240000
2009-06-26	918.840027	922	913.030029	918.900024	918.900024	6076660000
2009-06-29	919.859985	927.98999	916.179993	927.22998	927.22998	4211760000
2009-06-30	927.150024	930.01001	912.859985	919.320007	919.320007	4627570000
2009-07-01	920.820007	931.919983	920.820007	923.330017	923.330017	3919400000
2009-07-02	921.23999	921.23999	896.419983	896.419983	896.419983	3931000000
2009-07-06	894.27002	898.719971	886.359985	898.719971	898.719971	4712580000
2009-07-07	898.599976	898.599976	879.929993	881.030029	881.030029	4673300000
2009-07-08	881.900024	886.799988	869.320007	879.559998	879.559998	5721780000
2009-07-09	881.280029	887.859985	878.450012	882.679993	882.679993	4347170000
2009-07-10	880.030029	883.570007	872.809998	879.130005	879.130005	3912080000
2009-07-13	879.570007	901.049988	875.320007	901.049988	901.049988	4499440000
2009-07-14	900.77002	905.840027	896.5	905.840027	905.840027	4149030000
2009-07-15	910.150024	933.950012	910.150024	932.679993	932.679993	5238830000
2009-07-16	930.169983	943.960022	927.450012	940.73999	940.73999	4898640000
2009-07-17	940.559998	941.890015	934.650024	940.380005	940.380005	5141380000
2009-07-20	942.070007	951.619995	940.98999	951.130005	951.130005	4853150000
2009-07-21	951.969971	956.530029	943.219971	954.580017	954.580017	5309300000
2009-07-22	953.400024	959.830017	947.75	954.070007	954.070007	4634100000
2009-07-23	954.070007	979.419983	953.27002	976.289978	976.289978	5761650000
2009-07-24	972.159973	979.789978	965.950012	979.26001	979.26001	4458300000
2009-07-27	978.630005	982.48999	972.289978	982.179993	982.179993	4631290000
2009-07-28	981.47998	982.349976	969.349976	979.619995	979.619995	5490350000
2009-07-29	977.659973	977.76001	968.650024	975.150024	975.150024	5178770000
2009-07-30	976.01001	996.679993	976.01001	986.75	986.75	6035180000
2009-07-31	986.799988	993.179993	982.849976	987.47998	987.47998	5139070000
2009-08-03	990.219971	1003.609985	990.219971	1002.630005	1002.630005	5603440000
2009-08-04	1001.409973	1007.119995	996.679993	1005.650024	1005.650024	5713700000
2009-08-05	1005.409973	1006.640015	994.309998	1002.719971	1002.719971	7242120000
2009-08-06	1004.059998	1008	992.48999	997.080017	997.080017	6753380000
2009-08-07	999.830017	1018	999.830017	1010.47998	1010.47998	6827090000
2009-08-10	1008.890015	1010.119995	1000.98999	1007.099976	1007.099976	5406080000
2009-08-11	1005.77002	1005.77002	992.400024	994.349976	994.349976	5773160000
2009-08-12	994	1012.780029	993.359985	1005.809998	1005.809998	5498170000
2009-08-13	1005.859985	1013.140015	1000.820007	1012.72998	1012.72998	5250660000
2009-08-14	1012.22998	1012.599976	994.599976	1004.090027	1004.090027	4940750000
2009-08-17	998.179993	998.179993	978.51001	979.72998	979.72998	4088570000
2009-08-18	980.619995	991.200012	980.619995	989.669983	989.669983	4198970000
2009-08-19	986.880005	999.609985	980.619995	996.460022	996.460022	4257000000
2009-08-20	996.409973	1008.919983	996.390015	1007.369995	1007.369995	4893160000
2009-08-21	1009.059998	1027.589966	1009.059998	1026.130005	1026.130005	5885550000
2009-08-24	1026.589966	1035.819946	1022.47998	1025.569946	1025.569946	6302450000
2009-08-25	1026.630005	1037.75	1026.209961	1028	1028	5768740000
2009-08-26	1027.349976	1032.469971	1021.570007	1028.119995	1028.119995	5080060000
2009-08-27	1027.810059	1033.329956	1016.200012	1030.97998	1030.97998	5785880000
2009-08-28	1031.619995	1039.469971	1023.130005	1028.930054	1028.930054	5785780000
2009-08-31	1025.209961	1025.209961	1014.619995	1020.619995	1020.619995	5004560000
2009-09-01	1019.52002	1028.449951	996.280029	998.039978	998.039978	6862360000
2009-09-02	996.070007	1000.340027	991.969971	994.75	994.75	5842730000
2009-09-03	996.119995	1003.429993	992.25	1003.23999	1003.23999	4624280000
2009-09-04	1003.840027	1016.47998	1001.650024	1016.400024	1016.400024	4097370000
2009-09-08	1018.669983	1026.069946	1018.669983	1025.390015	1025.390015	5235160000
2009-09-09	1025.359985	1036.339966	1023.969971	1033.369995	1033.369995	5202550000
2009-09-10	1032.98999	1044.140015	1028.040039	1044.140015	1044.140015	5191380000
2009-09-11	1043.920044	1048.180054	1038.400024	1042.72998	1042.72998	4922600000
2009-09-14	1040.150024	1049.73999	1035	1049.339966	1049.339966	4979610000
2009-09-15	1049.030029	1056.040039	1043.420044	1052.630005	1052.630005	6185620000
2009-09-16	1053.98999	1068.76001	1052.869995	1068.76001	1068.76001	6793530000
2009-09-17	1067.869995	1074.77002	1061.199951	1065.48999	1065.48999	6668110000
2009-09-18	1066.599976	1071.52002	1064.27002	1068.300049	1068.300049	5607970000
2009-09-21	1067.140015	1067.280029	1057.459961	1064.660034	1064.660034	4615280000
2009-09-22	1066.349976	1073.810059	1066.349976	1071.660034	1071.660034	5246600000
2009-09-23	1072.689941	1080.150024	1060.390015	1060.869995	1060.869995	5531930000
2009-09-24	1062.560059	1066.290039	1045.849976	1050.780029	1050.780029	5505610000
2009-09-25	1049.47998	1053.469971	1041.170044	1044.380005	1044.380005	4507090000
2009-09-28	1045.380005	1065.130005	1045.380005	1062.97998	1062.97998	3726950000
2009-09-29	1063.689941	1069.619995	1057.829956	1060.609985	1060.609985	4949900000
2009-09-30	1061.02002	1063.400024	1046.469971	1057.079956	1057.079956	5998860000
2009-10-01	1054.910034	1054.910034	1029.449951	1029.849976	1029.849976	5791450000
2009-10-02	1029.709961	1030.599976	1019.950012	1025.209961	1025.209961	5583240000
2009-10-05	1026.869995	1042.579956	1025.920044	1040.459961	1040.459961	4313310000
2009-10-06	1042.02002	1060.550049	1042.02002	1054.719971	1054.719971	5029840000
2009-10-07	1053.650024	1058.02002	1050.099976	1057.579956	1057.579956	4238220000
2009-10-08	1060.030029	1070.670044	1060.030029	1065.47998	1065.47998	4988400000
2009-10-09	1065.280029	1071.51001	1063	1071.48999	1071.48999	3763780000
2009-10-12	1071.630005	1079.459961	1071.630005	1076.189941	1076.189941	3710430000
2009-10-13	1074.959961	1075.300049	1066.709961	1073.189941	1073.189941	4320480000
2009-10-14	1078.680054	1093.170044	1078.680054	1092.02002	1092.02002	5406420000
2009-10-15	1090.359985	1096.560059	1086.410034	1096.560059	1096.560059	5369780000
2009-10-16	1094.670044	1094.670044	1081.530029	1087.680054	1087.680054	4894740000
2009-10-19	1088.219971	1100.170044	1086.47998	1097.910034	1097.910034	4619240000
2009-10-20	1098.640015	1098.640015	1086.160034	1091.060059	1091.060059	5396930000
2009-10-21	1090.359985	1101.359985	1080.77002	1081.400024	1081.400024	5616290000
2009-10-22	1080.959961	1095.209961	1074.310059	1092.910034	1092.910034	5192410000
2009-10-23	1095.619995	1095.829956	1075.48999	1079.599976	1079.599976	4767460000
2009-10-26	1080.359985	1091.75	1065.22998	1066.949951	1066.949951	6363380000
2009-10-27	1067.540039	1072.47998	1060.619995	1063.410034	1063.410034	5337380000
2009-10-28	1061.51001	1063.26001	1042.189941	1042.630005	1042.630005	6600350000
2009-10-29	1043.689941	1066.829956	1043.689941	1066.109985	1066.109985	5595040000
2009-10-30	1065.410034	1065.410034	1033.380005	1036.189941	1036.189941	6512420000
2009-11-02	1036.180054	1052.180054	1029.380005	1042.880005	1042.880005	6202640000
2009-11-03	1040.920044	1046.359985	1033.939941	1045.410034	1045.410034	5487500000
2009-11-04	1047.140015	1061	1045.150024	1046.5	1046.5	5635510000
2009-11-05	1047.300049	1066.650024	1047.300049	1066.630005	1066.630005	4848350000
2009-11-06	1064.949951	1071.47998	1059.319946	1069.300049	1069.300049	4277130000
2009-11-09	1072.310059	1093.189941	1072.310059	1093.079956	1093.079956	4460030000
2009-11-10	1091.859985	1096.420044	1087.400024	1093.01001	1093.01001	4394770000
2009-11-11	1096.040039	1105.369995	1093.810059	1098.51001	1098.51001	4286700000
2009-11-12	1098.310059	1101.969971	1084.900024	1087.23999	1087.23999	4160250000
2009-11-13	1087.589966	1097.790039	1085.329956	1093.47998	1093.47998	3792610000
2009-11-16	1094.130005	1113.689941	1094.130005	1109.300049	1109.300049	4565850000
2009-11-17	1109.219971	1110.52002	1102.189941	1110.319946	1110.319946	3824070000
2009-11-18	1109.439941	1111.099976	1102.699951	1109.800049	1109.800049	4293340000
2009-11-19	1106.439941	1106.439941	1088.400024	1094.900024	1094.900024	4178030000
2009-11-20	1094.660034	1094.660034	1086.810059	1091.380005	1091.380005	3751230000
2009-11-23	1094.859985	1112.380005	1094.859985	1106.23999	1106.23999	3827920000
2009-11-24	1105.829956	1107.560059	1097.630005	1105.650024	1105.650024	3700820000
2009-11-25	1106.48999	1111.180054	1104.75	1110.630005	1110.630005	3036350000
2009-11-27	1105.469971	1105.469971	1083.73999	1091.48999	1091.48999	2362910000
2009-11-30	1091.069946	1097.23999	1086.25	1095.630005	1095.630005	3895520000
2009-12-01	1098.890015	1112.280029	1098.890015	1108.859985	1108.859985	4249310000
2009-12-02	1109.030029	1115.579956	1105.290039	1109.23999	1109.23999	3941340000
2009-12-03	1110.589966	1117.280029	1098.73999	1099.920044	1099.920044	4810030000
2009-12-04	1100.430054	1119.130005	1096.52002	1105.97998	1105.97998	5781140000
2009-12-07	1105.52002	1110.719971	1100.829956	1103.25	1103.25	4103360000
2009-12-08	1103.040039	1103.040039	1088.609985	1091.939941	1091.939941	4748030000
2009-12-09	1091.069946	1097.040039	1085.890015	1095.949951	1095.949951	4115410000
2009-12-10	1098.689941	1106.25	1098.689941	1102.349976	1102.349976	3996490000
2009-12-11	1103.959961	1108.5	1101.339966	1106.410034	1106.410034	3791090000
2009-12-14	1107.839966	1114.76001	1107.839966	1114.109985	1114.109985	4548490000
2009-12-15	1114.109985	1114.109985	1105.349976	1107.930054	1107.930054	5045100000
2009-12-16	1108.609985	1116.209961	1107.959961	1109.180054	1109.180054	4829820000
2009-12-17	1106.359985	1106.359985	1095.880005	1096.079956	1096.079956	7615070000
2009-12-18	1097.859985	1103.73999	1093.880005	1102.469971	1102.469971	6325890000
2009-12-21	1105.310059	1117.680054	1105.310059	1114.050049	1114.050049	3977340000
2009-12-22	1114.51001	1120.27002	1114.51001	1118.02002	1118.02002	3641130000
2009-12-23	1118.839966	1121.579956	1116	1120.589966	1120.589966	3166870000
2009-12-24	1121.079956	1126.47998	1121.079956	1126.47998	1126.47998	1267710000
2009-12-28	1127.530029	1130.380005	1123.51001	1127.780029	1127.780029	2716400000
2009-12-29	1128.550049	1130.380005	1126.079956	1126.199951	1126.199951	2491020000
2009-12-30	1125.530029	1126.420044	1121.939941	1126.420044	1126.420044	2277300000
2009-12-31	1126.599976	1127.640015	1114.810059	1115.099976	1115.099976	2076990000
2010-01-04	1116.560059	1133.869995	1116.560059	1132.98999	1132.98999	3991400000
2010-01-05	1132.660034	1136.630005	1129.660034	1136.52002	1136.52002	2491020000
2010-01-06	1135.709961	1139.189941	1133.949951	1137.140015	1137.140015	4972660000
2010-01-07	1136.27002	1142.459961	1131.319946	1141.689941	1141.689941	5270680000
2010-01-08	1140.52002	1145.390015	1136.219971	1144.97998	1144.97998	4389590000
2010-01-11	1145.959961	1149.73999	1142.02002	1146.97998	1146.97998	4255780000
2010-01-12	1143.810059	1143.810059	1131.77002	1136.219971	1136.219971	4716160000
2010-01-13	1137.310059	1148.400024	1133.180054	1145.680054	1145.680054	4170360000
2010-01-14	1145.680054	1150.410034	1143.800049	1148.459961	1148.459961	3915200000
2010-01-15	1147.719971	1147.77002	1131.390015	1136.030029	1136.030029	4758730000
2010-01-19	1136.030029	1150.449951	1135.77002	1150.22998	1150.22998	4724830000
2010-01-20	1147.949951	1147.949951	1129.25	1138.040039	1138.040039	4810560000
2010-01-21	1138.680054	1141.579956	1114.839966	1116.47998	1116.47998	6874290000
2010-01-22	1115.48999	1115.48999	1090.180054	1091.76001	1091.76001	6208650000
2010-01-25	1092.400024	1102.969971	1092.400024	1096.780029	1096.780029	4481390000
2010-01-26	1095.800049	1103.689941	1089.859985	1092.170044	1092.170044	4731910000
2010-01-27	1091.939941	1099.51001	1083.109985	1097.5	1097.5	5319120000
2010-01-28	1096.930054	1100.219971	1078.459961	1084.530029	1084.530029	5452400000
2010-01-29	1087.609985	1096.449951	1071.589966	1073.869995	1073.869995	5412850000
2010-02-01	1073.890015	1089.380005	1073.890015	1089.189941	1089.189941	4077610000
2010-02-02	1090.050049	1104.72998	1087.959961	1103.319946	1103.319946	4749540000
2010-02-03	1100.670044	1102.719971	1093.969971	1097.280029	1097.280029	4285450000
2010-02-04	1097.25	1097.25	1062.780029	1063.109985	1063.109985	5859690000
2010-02-05	1064.119995	1067.130005	1044.5	1066.189941	1066.189941	6438900000
2010-02-08	1065.51001	1071.199951	1056.51001	1056.73999	1056.73999	4089820000
2010-02-09	1060.060059	1079.280029	1060.060059	1070.52002	1070.52002	5114260000
2010-02-10	1069.680054	1073.670044	1059.339966	1068.130005	1068.130005	4251450000
2010-02-11	1067.099976	1080.040039	1060.589966	1078.469971	1078.469971	4400870000
2010-02-12	1075.949951	1077.810059	1062.969971	1075.51001	1075.51001	4160680000
2010-02-16	1079.130005	1095.670044	1079.130005	1094.869995	1094.869995	4080770000
2010-02-17	1096.140015	1101.030029	1094.719971	1099.51001	1099.51001	4259230000
2010-02-18	1099.030029	1108.23999	1097.47998	1106.75	1106.75	3878620000
2010-02-19	1105.48999	1112.420044	1100.800049	1109.170044	1109.170044	3944280000
2010-02-22	1110	1112.290039	1105.380005	1108.01001	1108.01001	3814440000
2010-02-23	1107.48999	1108.579956	1092.180054	1094.599976	1094.599976	4521050000
2010-02-24	1095.890015	1106.420044	1095.5	1105.23999	1105.23999	4168360000
2010-02-25	1101.23999	1103.5	1086.02002	1102.939941	1102.939941	4521130000
2010-02-26	1103.099976	1107.23999	1097.560059	1104.48999	1104.48999	3945190000
2010-03-01	1105.359985	1116.109985	1105.359985	1115.709961	1115.709961	3847640000
2010-03-02	1117.01001	1123.459961	1116.51001	1118.310059	1118.310059	4134680000
2010-03-03	1119.359985	1125.640015	1116.579956	1118.790039	1118.790039	3951320000
2010-03-04	1119.119995	1123.72998	1116.660034	1122.969971	1122.969971	3945010000
2010-03-05	1125.119995	1139.380005	1125.119995	1138.699951	1138.699951	4133000000
2010-03-08	1138.400024	1141.050049	1136.77002	1138.5	1138.5	3774680000
2010-03-09	1137.560059	1145.369995	1134.900024	1140.449951	1140.449951	5185570000
2010-03-10	1140.219971	1148.26001	1140.089966	1145.609985	1145.609985	5469120000
2010-03-11	1143.959961	1150.23999	1138.98999	1150.23999	1150.23999	4669060000
2010-03-12	1151.709961	1153.410034	1146.969971	1149.98999	1149.98999	4928160000
2010-03-15	1148.530029	1150.97998	1141.449951	1150.51001	1150.51001	4164110000
2010-03-16	1150.829956	1160.280029	1150.349976	1159.459961	1159.459961	4369770000
2010-03-17	1159.939941	1169.839966	1159.939941	1166.209961	1166.209961	4963200000
2010-03-18	1166.130005	1167.77002	1161.160034	1165.829956	1165.829956	4234510000
2010-03-19	1166.680054	1169.199951	1155.329956	1159.900024	1159.900024	5212410000
2010-03-22	1157.25	1167.819946	1152.880005	1165.810059	1165.810059	4261680000
2010-03-23	1166.469971	1174.719971	1163.829956	1174.170044	1174.170044	4411640000
2010-03-24	1172.699951	1173.040039	1166.01001	1167.719971	1167.719971	4705750000
2010-03-25	1170.030029	1180.689941	1165.089966	1165.72998	1165.72998	5668900000
2010-03-26	1167.579956	1173.930054	1161.47998	1166.589966	1166.589966	4708420000
2010-03-29	1167.709961	1174.849976	1167.709961	1173.219971	1173.219971	4375580000
2010-03-30	1173.75	1177.829956	1168.920044	1173.27002	1173.27002	4085000000
2010-03-31	1171.75	1174.560059	1165.77002	1169.430054	1169.430054	4484340000
2010-04-01	1171.22998	1181.430054	1170.689941	1178.099976	1178.099976	4006870000
2010-04-05	1178.709961	1187.72998	1178.709961	1187.439941	1187.439941	3881620000
2010-04-06	1186.01001	1191.800049	1182.77002	1189.439941	1189.439941	4086180000
2010-04-07	1188.22998	1189.599976	1177.25	1182.449951	1182.449951	5101430000
2010-04-08	1181.75	1188.550049	1175.119995	1186.439941	1186.439941	4726970000
2010-04-09	1187.469971	1194.660034	1187.150024	1194.369995	1194.369995	4511570000
2010-04-12	1194.939941	1199.199951	1194.709961	1196.47998	1196.47998	4607090000
2010-04-13	1195.939941	1199.040039	1188.819946	1197.300049	1197.300049	5403580000
2010-04-14	1198.689941	1210.650024	1198.689941	1210.650024	1210.650024	5760040000
2010-04-15	1210.77002	1213.920044	1208.5	1211.670044	1211.670044	5995330000
2010-04-16	1210.170044	1210.170044	1186.77002	1192.130005	1192.130005	8108470000
2010-04-19	1192.060059	1197.869995	1183.680054	1197.52002	1197.52002	6597740000
2010-04-20	1199.040039	1208.579956	1199.040039	1207.170044	1207.170044	5316590000
2010-04-21	1207.160034	1210.98999	1198.849976	1205.939941	1205.939941	5724310000
2010-04-22	1202.52002	1210.27002	1190.189941	1208.670044	1208.670044	6035780000
2010-04-23	1207.869995	1217.280029	1205.099976	1217.280029	1217.280029	5326060000
2010-04-26	1217.069946	1219.800049	1211.069946	1212.050049	1212.050049	5647760000
2010-04-27	1209.920044	1211.380005	1181.619995	1183.709961	1183.709961	7454540000
2010-04-28	1184.589966	1195.050049	1181.810059	1191.359985	1191.359985	6342310000
2010-04-29	1193.300049	1209.359985	1193.300049	1206.780029	1206.780029	6059410000
2010-04-30	1206.77002	1207.98999	1186.319946	1186.689941	1186.689941	6048260000
2010-05-03	1188.579956	1205.130005	1188.579956	1202.26001	1202.26001	4938050000
2010-05-04	1197.5	1197.5	1168.119995	1173.599976	1173.599976	6594720000
2010-05-05	1169.23999	1175.949951	1158.150024	1165.869995	1165.869995	6795940000
2010-05-06	1164.380005	1167.579956	1065.790039	1128.150024	1128.150024	10617810000
2010-05-07	1127.040039	1135.130005	1094.150024	1110.880005	1110.880005	9472910000
2010-05-10	1122.27002	1163.849976	1122.27002	1159.72998	1159.72998	6893700000
2010-05-11	1156.390015	1170.47998	1147.709961	1155.790039	1155.790039	5842550000
2010-05-12	1155.430054	1172.869995	1155.430054	1171.670044	1171.670044	5225460000
2010-05-13	1170.040039	1173.569946	1156.140015	1157.439941	1157.439941	4870640000
2010-05-14	1157.189941	1157.189941	1126.140015	1135.680054	1135.680054	6126400000
2010-05-17	1136.52002	1141.880005	1114.959961	1136.939941	1136.939941	5922920000
2010-05-18	1138.780029	1148.660034	1117.199951	1120.800049	1120.800049	6170840000
2010-05-19	1119.569946	1124.27002	1100.660034	1115.050049	1115.050049	6765800000
2010-05-20	1107.339966	1107.339966	1071.579956	1071.589966	1071.589966	8328570000
2010-05-21	1067.26001	1090.160034	1055.900024	1087.689941	1087.689941	5452130000
2010-05-24	1084.780029	1089.949951	1072.699951	1073.650024	1073.650024	5224040000
2010-05-25	1067.420044	1074.75	1040.780029	1074.030029	1074.030029	7329580000
2010-05-26	1075.51001	1090.75	1065.589966	1067.949951	1067.949951	4521050000
2010-05-27	1074.27002	1103.52002	1074.27002	1103.060059	1103.060059	5698460000
2010-05-28	1102.589966	1102.589966	1084.780029	1089.410034	1089.410034	4871210000
2010-06-01	1087.300049	1094.77002	1069.890015	1070.709961	1070.709961	5271480000
2010-06-02	1073.01001	1098.560059	1072.030029	1098.380005	1098.380005	5026360000
2010-06-03	1098.819946	1105.670044	1091.810059	1102.829956	1102.829956	4995970000
2010-06-04	1098.430054	1098.430054	1060.5	1064.880005	1064.880005	6180580000
2010-06-07	1065.839966	1071.359985	1049.859985	1050.469971	1050.469971	5467560000
2010-06-08	1050.810059	1063.150024	1042.170044	1062	1062	6192750000
2010-06-09	1062.75	1077.73999	1052.25	1055.689941	1055.689941	5983200000
2010-06-10	1058.77002	1087.849976	1058.77002	1086.839966	1086.839966	5144780000
2010-06-11	1082.650024	1092.25	1077.119995	1091.599976	1091.599976	4059280000
2010-06-14	1095	1105.910034	1089.030029	1089.630005	1089.630005	4425830000
2010-06-15	1091.209961	1115.589966	1091.209961	1115.22998	1115.22998	4644490000
2010-06-16	1114.02002	1118.73999	1107.130005	1114.609985	1114.609985	5002600000
2010-06-17	1115.97998	1117.719971	1105.869995	1116.040039	1116.040039	4557760000
2010-06-18	1116.160034	1121.01001	1113.930054	1117.51001	1117.51001	4555360000
2010-06-21	1122.790039	1131.22998	1108.23999	1113.199951	1113.199951	4514360000
2010-06-22	1113.900024	1118.5	1094.180054	1095.310059	1095.310059	4514380000
2010-06-23	1095.569946	1099.640015	1085.310059	1092.040039	1092.040039	4526150000
2010-06-24	1090.930054	1090.930054	1071.599976	1073.689941	1073.689941	4814830000
2010-06-25	1075.099976	1083.560059	1067.890015	1076.76001	1076.76001	5128840000
2010-06-28	1077.5	1082.599976	1071.449951	1074.569946	1074.569946	3896410000
2010-06-29	1071.099976	1071.099976	1035.180054	1041.23999	1041.23999	6136700000
2010-06-30	1040.560059	1048.079956	1028.329956	1030.709961	1030.709961	5067080000
2010-07-01	1031.099976	1033.579956	1010.909973	1027.369995	1027.369995	6435770000
2010-07-02	1027.650024	1032.949951	1015.929993	1022.580017	1022.580017	3968500000
2010-07-06	1028.089966	1042.5	1018.349976	1028.060059	1028.060059	4691240000
2010-07-07	1028.540039	1060.890015	1028.540039	1060.27002	1060.27002	4931220000
2010-07-08	1062.920044	1071.25	1058.23999	1070.25	1070.25	4548460000
2010-07-09	1070.5	1078.160034	1068.099976	1077.959961	1077.959961	3506570000
2010-07-12	1077.22998	1080.780029	1070.449951	1078.75	1078.75	3426990000
2010-07-13	1080.650024	1099.459961	1080.650024	1095.339966	1095.339966	4640460000
2010-07-14	1095.609985	1099.079956	1087.680054	1095.170044	1095.170044	4521050000
2010-07-15	1094.459961	1098.660034	1080.530029	1096.47998	1096.47998	4552470000
2010-07-16	1093.849976	1093.849976	1063.319946	1064.880005	1064.880005	5297350000
2010-07-19	1066.849976	1074.699951	1061.109985	1071.25	1071.25	4089500000
2010-07-20	1064.530029	1083.939941	1056.880005	1083.47998	1083.47998	4713280000
2010-07-21	1086.670044	1088.959961	1065.25	1069.589966	1069.589966	4747180000
2010-07-22	1072.140015	1097.5	1072.140015	1093.670044	1093.670044	4826900000
2010-07-23	1092.170044	1103.72998	1087.880005	1102.660034	1102.660034	4524570000
2010-07-26	1102.890015	1115.01001	1101.300049	1115.01001	1115.01001	4009650000
2010-07-27	1117.359985	1120.949951	1109.780029	1113.839966	1113.839966	4725690000
2010-07-28	1112.839966	1114.660034	1103.109985	1106.130005	1106.130005	4002390000
2010-07-29	1108.069946	1115.900024	1092.819946	1101.530029	1101.530029	4612420000
2010-07-30	1098.439941	1106.439941	1088.01001	1101.599976	1101.599976	4006450000
2010-08-02	1107.530029	1127.300049	1107.530029	1125.859985	1125.859985	4144180000
2010-08-03	1125.339966	1125.439941	1116.76001	1120.459961	1120.459961	4071820000
2010-08-04	1121.060059	1128.75	1119.459961	1127.23999	1127.23999	4057850000
2010-08-05	1125.780029	1126.560059	1118.810059	1125.810059	1125.810059	3685560000
2010-08-06	1122.069946	1123.060059	1107.170044	1121.640015	1121.640015	3857890000
2010-08-09	1122.800049	1129.23999	1120.910034	1127.790039	1127.790039	3979360000
2010-08-10	1122.920044	1127.160034	1111.579956	1121.060059	1121.060059	3979360000
2010-08-11	1116.890015	1116.890015	1088.550049	1089.469971	1089.469971	4511860000
2010-08-12	1081.47998	1086.719971	1076.689941	1083.609985	1083.609985	4521050000
2010-08-13	1082.219971	1086.25	1079	1079.25	1079.25	3328890000
2010-08-16	1077.48999	1082.619995	1069.48999	1079.380005	1079.380005	3142450000
2010-08-17	1081.160034	1100.140015	1081.160034	1092.540039	1092.540039	3968210000
2010-08-18	1092.079956	1099.77002	1085.76001	1094.160034	1094.160034	3724260000
2010-08-19	1092.439941	1092.439941	1070.660034	1075.630005	1075.630005	4290540000
2010-08-20	1075.630005	1075.630005	1063.910034	1071.689941	1071.689941	3761570000
2010-08-23	1073.359985	1081.579956	1067.079956	1067.359985	1067.359985	3210950000
2010-08-24	1063.199951	1063.199951	1046.680054	1051.869995	1051.869995	4436330000
2010-08-25	1048.97998	1059.380005	1039.829956	1055.329956	1055.329956	4360190000
2010-08-26	1056.280029	1061.449951	1045.400024	1047.219971	1047.219971	3646710000
2010-08-27	1049.27002	1065.209961	1039.699951	1064.589966	1064.589966	4102460000
2010-08-30	1062.900024	1064.400024	1048.790039	1048.920044	1048.920044	2917990000
2010-08-31	1046.880005	1055.140015	1040.880005	1049.329956	1049.329956	4038770000
2010-09-01	1049.719971	1081.300049	1049.719971	1080.290039	1080.290039	4396880000
2010-09-02	1080.660034	1090.099976	1080.390015	1090.099976	1090.099976	3704210000
2010-09-03	1093.609985	1105.099976	1093.609985	1104.51001	1104.51001	3534500000
2010-09-07	1102.599976	1102.599976	1091.150024	1091.839966	1091.839966	3107380000
2010-09-08	1092.359985	1103.26001	1092.359985	1098.869995	1098.869995	3224640000
2010-09-09	1101.150024	1110.27002	1101.150024	1104.180054	1104.180054	3387770000
2010-09-10	1104.569946	1110.880005	1103.920044	1109.550049	1109.550049	3061160000
2010-09-13	1113.380005	1123.869995	1113.380005	1121.900024	1121.900024	4521050000
2010-09-14	1121.160034	1127.359985	1115.579956	1121.099976	1121.099976	4521050000
2010-09-15	1119.430054	1126.459961	1114.630005	1125.069946	1125.069946	3369840000
2010-09-16	1123.890015	1125.439941	1118.880005	1124.660034	1124.660034	3364080000
2010-09-17	1126.390015	1131.469971	1122.430054	1125.589966	1125.589966	4086140000
2010-09-20	1126.569946	1144.859985	1126.569946	1142.709961	1142.709961	3364080000
2010-09-21	1142.819946	1148.589966	1136.219971	1139.780029	1139.780029	4175660000
2010-09-22	1139.48999	1144.380005	1131.579956	1134.280029	1134.280029	3911070000
2010-09-23	1131.099976	1136.77002	1122.790039	1124.829956	1124.829956	3847850000
2010-09-24	1131.689941	1148.900024	1131.689941	1148.670044	1148.670044	4123950000
2010-09-27	1148.640015	1149.920044	1142	1142.160034	1142.160034	3587860000
2010-09-28	1142.310059	1150	1132.089966	1147.699951	1147.699951	4025840000
2010-09-29	1146.75	1148.630005	1140.26001	1144.72998	1144.72998	3990280000
2010-09-30	1145.969971	1157.160034	1136.079956	1141.199951	1141.199951	4284160000
2010-10-01	1143.48999	1150.300049	1139.420044	1146.23999	1146.23999	4298910000
2010-10-04	1144.959961	1148.160034	1131.869995	1137.030029	1137.030029	3604110000
2010-10-05	1140.680054	1162.76001	1140.680054	1160.75	1160.75	4068840000
2010-10-06	1159.810059	1162.329956	1154.849976	1159.969971	1159.969971	4073160000
2010-10-07	1161.569946	1163.869995	1151.410034	1158.060059	1158.060059	3910550000
2010-10-08	1158.359985	1167.72998	1155.579956	1165.150024	1165.150024	3871420000
2010-10-11	1165.319946	1168.680054	1162.02002	1165.319946	1165.319946	2505900000
2010-10-12	1164.280029	1172.579956	1155.709961	1169.77002	1169.77002	4076170000
2010-10-13	1171.319946	1184.380005	1171.319946	1178.099976	1178.099976	4969410000
2010-10-14	1177.819946	1178.890015	1166.709961	1173.810059	1173.810059	4969410000
2010-10-15	1177.469971	1181.199951	1167.119995	1176.189941	1176.189941	5724910000
2010-10-18	1176.829956	1185.530029	1174.550049	1184.709961	1184.709961	4450050000
2010-10-19	1178.640015	1178.640015	1159.709961	1165.900024	1165.900024	5600120000
2010-10-20	1166.73999	1182.939941	1166.73999	1178.170044	1178.170044	5027880000
2010-10-21	1179.819946	1189.430054	1171.170044	1180.26001	1180.26001	4625470000
2010-10-22	1180.52002	1183.930054	1178.98999	1183.079956	1183.079956	3177890000
2010-10-25	1184.73999	1196.140015	1184.73999	1185.619995	1185.619995	4221380000
2010-10-26	1184.880005	1187.109985	1177.719971	1185.640015	1185.640015	4203680000
2010-10-27	1183.839966	1183.839966	1171.699951	1182.449951	1182.449951	4335670000
2010-10-28	1184.469971	1189.530029	1177.099976	1183.780029	1183.780029	4283460000
2010-10-29	1183.869995	1185.459961	1179.699951	1183.26001	1183.26001	3537880000
2010-11-01	1185.709961	1195.810059	1177.650024	1184.380005	1184.380005	4129180000
2010-11-02	1187.859985	1195.880005	1187.859985	1193.569946	1193.569946	3866200000
2010-11-03	1193.790039	1198.300049	1183.560059	1197.959961	1197.959961	4665480000
2010-11-04	1198.339966	1221.25	1198.339966	1221.060059	1221.060059	5695470000
2010-11-05	1221.199951	1227.079956	1220.290039	1225.849976	1225.849976	5637460000
2010-11-08	1223.23999	1224.569946	1217.550049	1223.25	1223.25	3937230000
2010-11-09	1223.589966	1226.839966	1208.939941	1213.400024	1213.400024	4848040000
2010-11-10	1213.140015	1218.75	1204.329956	1218.709961	1218.709961	4561300000
2010-11-11	1213.040039	1215.449951	1204.48999	1213.540039	1213.540039	3931120000
2010-11-12	1209.069946	1210.5	1194.079956	1199.209961	1199.209961	4213620000
2010-11-15	1200.439941	1207.430054	1197.150024	1197.75	1197.75	3503370000
2010-11-16	1194.790039	1194.790039	1173	1178.339966	1178.339966	5116380000
2010-11-17	1178.329956	1183.560059	1175.819946	1178.589966	1178.589966	3904780000
2010-11-18	1183.75	1200.290039	1183.75	1196.689941	1196.689941	4687260000
2010-11-19	1196.119995	1199.969971	1189.439941	1199.72998	1199.72998	3675390000
2010-11-22	1198.069946	1198.939941	1184.579956	1197.839966	1197.839966	3689500000
2010-11-23	1192.51001	1192.51001	1176.910034	1180.72998	1180.72998	4133070000
2010-11-24	1183.699951	1198.619995	1183.699951	1198.349976	1198.349976	3384250000
2010-11-26	1194.160034	1194.160034	1186.930054	1189.400024	1189.400024	1613820000
2010-11-29	1189.079956	1190.339966	1173.640015	1187.76001	1187.76001	3673450000
2010-11-30	1182.959961	1187.400024	1174.140015	1180.550049	1180.550049	4284700000
2010-12-01	1186.599976	1207.609985	1186.599976	1206.069946	1206.069946	4548110000
2010-12-02	1206.810059	1221.890015	1206.810059	1221.530029	1221.530029	4970800000
2010-12-03	1219.930054	1225.569946	1216.819946	1224.709961	1224.709961	3735780000
2010-12-06	1223.869995	1225.800049	1220.670044	1223.119995	1223.119995	3527370000
2010-12-07	1227.25	1235.050049	1223.25	1223.75	1223.75	6970630000
2010-12-08	1225.02002	1228.930054	1219.5	1228.280029	1228.280029	4607590000
2010-12-09	1230.140015	1234.709961	1226.849976	1233	1233	4522510000
2010-12-10	1233.849976	1240.400024	1232.579956	1240.400024	1240.400024	4547310000
2010-12-13	1242.52002	1246.72998	1240.339966	1240.459961	1240.459961	4361240000
2010-12-14	1241.839966	1246.589966	1238.170044	1241.589966	1241.589966	4132350000
2010-12-15	1241.579956	1244.25	1234.01001	1235.22998	1235.22998	4407340000
2010-12-16	1236.339966	1243.75	1232.849976	1242.869995	1242.869995	4736820000
2010-12-17	1243.630005	1245.810059	1239.869995	1243.910034	1243.910034	4632470000
2010-12-20	1245.76001	1250.199951	1241.51001	1247.079956	1247.079956	3548140000
2010-12-21	1249.430054	1255.819946	1249.430054	1254.599976	1254.599976	3479670000
2010-12-22	1254.939941	1259.390015	1254.939941	1258.839966	1258.839966	1285590000
2010-12-23	1257.530029	1258.589966	1254.050049	1256.77002	1256.77002	2515020000
2010-12-27	1254.660034	1258.430054	1251.47998	1257.540039	1257.540039	1992470000
2010-12-28	1259.099976	1259.900024	1256.219971	1258.51001	1258.51001	2478450000
2010-12-29	1258.780029	1262.599976	1258.780029	1259.780029	1259.780029	2214380000
2010-12-30	1259.439941	1261.089966	1256.319946	1257.880005	1257.880005	1970720000
2010-12-31	1256.76001	1259.339966	1254.189941	1257.640015	1257.640015	1799770000
2011-01-03	1257.619995	1276.170044	1257.619995	1271.869995	1271.869995	4286670000
2011-01-04	1272.949951	1274.119995	1262.660034	1270.199951	1270.199951	4796420000
2011-01-05	1268.780029	1277.630005	1265.359985	1276.560059	1276.560059	4764920000
2011-01-06	1276.290039	1278.170044	1270.430054	1273.849976	1273.849976	4844100000
2011-01-07	1274.410034	1276.829956	1261.699951	1271.5	1271.5	4963110000
2011-01-10	1270.839966	1271.52002	1262.180054	1269.75	1269.75	4036450000
2011-01-11	1272.579956	1277.25	1269.619995	1274.47998	1274.47998	4050750000
2011-01-12	1275.650024	1286.869995	1275.650024	1285.959961	1285.959961	4226940000
2011-01-13	1285.780029	1286.699951	1280.469971	1283.76001	1283.76001	4310840000
2011-01-14	1282.900024	1293.23999	1281.23999	1293.23999	1293.23999	4661590000
2011-01-18	1293.219971	1296.060059	1290.160034	1295.02002	1295.02002	5284990000
2011-01-19	1294.52002	1294.599976	1278.920044	1281.920044	1281.920044	4743710000
2011-01-20	1280.849976	1283.349976	1271.26001	1280.26001	1280.26001	4935320000
2011-01-21	1283.630005	1291.209961	1282.069946	1283.349976	1283.349976	4935320000
2011-01-24	1283.290039	1291.930054	1282.469971	1290.839966	1290.839966	3902470000
2011-01-25	1288.170044	1291.26001	1281.069946	1291.180054	1291.180054	4595380000
2011-01-26	1291.969971	1299.73999	1291.969971	1296.630005	1296.630005	4730980000
2011-01-27	1297.51001	1301.290039	1294.410034	1299.540039	1299.540039	4309190000
2011-01-28	1299.630005	1302.670044	1275.099976	1276.339966	1276.339966	5618630000
2011-01-31	1276.5	1287.170044	1276.5	1286.119995	1286.119995	4167160000
2011-02-01	1289.140015	1308.859985	1289.140015	1307.589966	1307.589966	5164500000
2011-02-02	1305.910034	1307.609985	1302.619995	1304.030029	1304.030029	4098260000
2011-02-03	1302.77002	1308.599976	1294.829956	1307.099976	1307.099976	4370990000
2011-02-04	1307.01001	1311	1301.670044	1310.869995	1310.869995	3925950000
2011-02-07	1311.849976	1322.849976	1311.849976	1319.050049	1319.050049	3902270000
2011-02-08	1318.76001	1324.869995	1316.030029	1324.569946	1324.569946	3881530000
2011-02-09	1322.47998	1324.540039	1314.890015	1320.880005	1320.880005	3922240000
2011-02-10	1318.130005	1322.780029	1311.73999	1321.869995	1321.869995	4184610000
2011-02-11	1318.660034	1330.790039	1316.079956	1329.150024	1329.150024	4219300000
2011-02-14	1328.72998	1332.959961	1326.900024	1332.319946	1332.319946	3567040000
2011-02-15	1330.430054	1330.430054	1324.609985	1328.01001	1328.01001	3926860000
2011-02-16	1329.51001	1337.609985	1329.51001	1336.319946	1336.319946	1966450000
2011-02-17	1334.369995	1341.5	1331	1340.430054	1340.430054	1966450000
2011-02-18	1340.380005	1344.069946	1338.119995	1343.01001	1343.01001	1162310000
2011-02-22	1338.910034	1338.910034	1312.329956	1315.439941	1315.439941	1322780000
2011-02-23	1315.439941	1317.910034	1299.550049	1307.400024	1307.400024	1330340000
2011-02-24	1307.089966	1310.910034	1294.26001	1306.099976	1306.099976	1222900000
2011-02-25	1307.339966	1320.609985	1307.339966	1319.880005	1319.880005	3836030000
2011-02-28	1321.609985	1329.380005	1320.550049	1327.219971	1327.219971	1252850000
2011-03-01	1328.640015	1332.089966	1306.140015	1306.329956	1306.329956	1180420000
2011-03-02	1305.469971	1314.189941	1302.579956	1308.439941	1308.439941	1025000000
2011-03-03	1312.369995	1332.280029	1312.369995	1330.969971	1330.969971	4340470000
2011-03-04	1330.72998	1331.079956	1312.589966	1321.150024	1321.150024	4223740000
2011-03-07	1322.719971	1327.680054	1303.98999	1310.130005	1310.130005	3964730000
2011-03-08	1311.050049	1325.73999	1306.859985	1321.819946	1321.819946	4531420000
2011-03-09	1319.920044	1323.209961	1312.27002	1320.02002	1320.02002	3709520000
2011-03-10	1315.719971	1315.719971	1294.209961	1295.109985	1295.109985	4723020000
2011-03-11	1293.430054	1308.349976	1291.98999	1304.280029	1304.280029	3740400000
2011-03-14	1301.189941	1301.189941	1286.369995	1296.390015	1296.390015	4050370000
2011-03-15	1288.459961	1288.459961	1261.119995	1281.869995	1281.869995	5201400000
2011-03-16	1279.459961	1280.910034	1249.050049	1256.880005	1256.880005	5833000000
2011-03-17	1261.609985	1278.880005	1261.609985	1273.719971	1273.719971	4134950000
2011-03-18	1276.709961	1288.880005	1276.180054	1279.209961	1279.209961	4685500000
2011-03-21	1281.650024	1300.579956	1281.650024	1298.380005	1298.380005	4223730000
2011-03-22	1298.290039	1299.349976	1292.699951	1293.77002	1293.77002	3576550000
2011-03-23	1292.189941	1300.51001	1284.050049	1297.540039	1297.540039	3842350000
2011-03-24	1300.609985	1311.339966	1297.73999	1309.660034	1309.660034	4223740000
2011-03-25	1311.800049	1319.180054	1310.150024	1313.800049	1313.800049	4223740000
2011-03-28	1315.449951	1319.73999	1310.189941	1310.189941	1310.189941	3215170000
2011-03-29	1309.369995	1319.449951	1305.26001	1319.439941	1319.439941	3482580000
2011-03-30	1321.890015	1331.73999	1321.890015	1328.26001	1328.26001	3809570000
2011-03-31	1327.439941	1329.77002	1325.030029	1325.829956	1325.829956	3566270000
2011-04-01	1329.47998	1337.849976	1328.890015	1332.410034	1332.410034	4223740000
2011-04-04	1333.560059	1336.73999	1329.099976	1332.869995	1332.869995	4223740000
2011-04-05	1332.030029	1338.209961	1330.030029	1332.630005	1332.630005	3852280000
2011-04-06	1335.939941	1339.380005	1331.089966	1335.540039	1335.540039	4223740000
2011-04-07	1334.819946	1338.800049	1326.560059	1333.51001	1333.51001	4005600000
2011-04-08	1336.160034	1339.459961	1322.939941	1328.170044	1328.170044	3582810000
2011-04-11	1329.01001	1333.77002	1321.060059	1324.459961	1324.459961	3478970000
2011-04-12	1321.959961	1321.959961	1309.51001	1314.160034	1314.160034	4275490000
2011-04-13	1314.030029	1321.349976	1309.189941	1314.410034	1314.410034	3850860000
2011-04-14	1311.130005	1316.790039	1302.420044	1314.52002	1314.52002	3872630000
2011-04-15	1314.540039	1322.880005	1313.680054	1319.680054	1319.680054	4223740000
2011-04-18	1313.349976	1313.349976	1294.699951	1305.140015	1305.140015	4223740000
2011-04-19	1305.98999	1312.699951	1303.969971	1312.619995	1312.619995	3886300000
2011-04-20	1319.119995	1332.660034	1319.119995	1330.359985	1330.359985	4236280000
2011-04-21	1333.22998	1337.48999	1332.829956	1337.380005	1337.380005	3587240000
2011-04-25	1337.140015	1337.550049	1331.469971	1335.25	1335.25	2142130000
2011-04-26	1336.75	1349.550049	1336.75	1347.23999	1347.23999	3908060000
2011-04-27	1348.430054	1357.48999	1344.25	1355.660034	1355.660034	4051570000
2011-04-28	1353.859985	1361.709961	1353.599976	1360.47998	1360.47998	4036820000
2011-04-29	1360.140015	1364.560059	1358.689941	1363.609985	1363.609985	3479070000
2011-05-02	1365.209961	1370.579956	1358.589966	1361.219971	1361.219971	3846250000
2011-05-03	1359.76001	1360.839966	1349.52002	1356.619995	1356.619995	4223740000
2011-05-04	1355.900024	1355.900024	1341.5	1347.319946	1347.319946	4223740000
2011-05-05	1344.160034	1348	1329.170044	1335.099976	1335.099976	3846250000
2011-05-06	1340.23999	1354.359985	1335.579956	1340.199951	1340.199951	4223740000
2011-05-09	1340.199951	1349.439941	1338.640015	1346.290039	1346.290039	4265250000
2011-05-10	1348.339966	1359.439941	1348.339966	1357.160034	1357.160034	4223740000
2011-05-11	1354.51001	1354.51001	1336.359985	1342.079956	1342.079956	3846250000
2011-05-12	1339.390015	1351.050049	1332.030029	1348.650024	1348.650024	3777210000
2011-05-13	1348.689941	1350.469971	1333.359985	1337.77002	1337.77002	3426660000
2011-05-16	1334.77002	1343.329956	1327.319946	1329.469971	1329.469971	3846250000
2011-05-17	1326.099976	1330.420044	1318.51001	1328.97998	1328.97998	4053970000
2011-05-18	1328.540039	1341.819946	1326.589966	1340.680054	1340.680054	3922030000
2011-05-19	1342.400024	1346.819946	1336.359985	1343.599976	1343.599976	3626110000
2011-05-20	1342	1342	1330.670044	1333.27002	1333.27002	4066020000
2011-05-23	1333.069946	1333.069946	1312.880005	1317.369995	1317.369995	3255580000
2011-05-24	1317.699951	1323.719971	1313.869995	1316.280029	1316.280029	3846250000
2011-05-25	1316.359985	1325.859985	1311.800049	1320.469971	1320.469971	4109670000
2011-05-26	1320.640015	1328.51001	1314.410034	1325.689941	1325.689941	3259470000
2011-05-27	1325.689941	1334.619995	1325.689941	1331.099976	1331.099976	3124560000
2011-05-31	1331.099976	1345.199951	1331.099976	1345.199951	1345.199951	4696240000
2011-06-01	1345.199951	1345.199951	1313.709961	1314.550049	1314.550049	4241090000
2011-06-02	1314.550049	1318.030029	1305.609985	1312.939941	1312.939941	3762170000
2011-06-03	1312.939941	1312.939941	1297.900024	1300.160034	1300.160034	3505030000
2011-06-06	1300.26001	1300.26001	1284.719971	1286.170044	1286.170044	3555980000
2011-06-07	1286.310059	1296.219971	1284.73999	1284.939941	1284.939941	3846250000
2011-06-08	1284.630005	1287.040039	1277.420044	1279.560059	1279.560059	3970810000
2011-06-09	1279.630005	1294.540039	1279.630005	1289	1289	3332510000
2011-06-10	1288.599976	1288.599976	1268.280029	1270.97998	1270.97998	3846250000
2011-06-13	1271.310059	1277.040039	1265.640015	1271.829956	1271.829956	4132520000
2011-06-14	1272.219971	1292.5	1272.219971	1287.869995	1287.869995	3500280000
2011-06-15	1287.869995	1287.869995	1261.900024	1265.420044	1265.420044	4070500000
2011-06-16	1265.530029	1274.109985	1258.069946	1267.640015	1267.640015	3846250000
2011-06-17	1268.579956	1279.819946	1267.400024	1271.5	1271.5	4916460000
2011-06-20	1271.5	1280.420044	1267.560059	1278.359985	1278.359985	3464660000
2011-06-21	1278.400024	1297.619995	1278.400024	1295.52002	1295.52002	4056150000
2011-06-22	1295.47998	1298.609985	1286.790039	1287.140015	1287.140015	3718420000
2011-06-23	1286.599976	1286.599976	1262.869995	1283.5	1283.5	4983450000
2011-06-24	1283.040039	1283.930054	1267.23999	1268.449951	1268.449951	3665340000
2011-06-27	1268.439941	1284.910034	1267.530029	1280.099976	1280.099976	3479070000
2011-06-28	1280.209961	1296.800049	1280.209961	1296.670044	1296.670044	3681500000
2011-06-29	1296.849976	1309.209961	1296.849976	1307.410034	1307.410034	4347540000
2011-06-30	1307.640015	1321.969971	1307.640015	1320.640015	1320.640015	4200500000
2011-07-01	1320.640015	1341.01001	1318.180054	1339.670044	1339.670044	3796930000
2011-07-05	1339.589966	1340.890015	1334.300049	1337.880005	1337.880005	3722320000
2011-07-06	1337.560059	1340.939941	1330.920044	1339.219971	1339.219971	3564190000
2011-07-07	1339.619995	1356.47998	1339.619995	1353.219971	1353.219971	4069530000
2011-07-08	1352.390015	1352.390015	1333.709961	1343.800049	1343.800049	3594360000
2011-07-11	1343.310059	1343.310059	1316.420044	1319.48999	1319.48999	3879130000
2011-07-12	1319.609985	1327.170044	1313.329956	1313.640015	1313.640015	4227890000
2011-07-13	1314.449951	1331.47998	1314.449951	1317.719971	1317.719971	4060080000
2011-07-14	1317.73999	1326.880005	1306.51001	1308.869995	1308.869995	4358570000
2011-07-15	1308.869995	1317.699951	1307.52002	1316.140015	1316.140015	4242760000
2011-07-18	1315.939941	1315.939941	1295.920044	1305.439941	1305.439941	4118160000
2011-07-19	1307.069946	1328.140015	1307.069946	1326.72998	1326.72998	4304600000
2011-07-20	1328.660034	1330.430054	1323.650024	1325.839966	1325.839966	3767420000
2011-07-21	1325.650024	1347	1325.650024	1343.800049	1343.800049	4837430000
2011-07-22	1343.800049	1346.099976	1336.949951	1345.02002	1345.02002	3522830000
2011-07-25	1344.319946	1344.319946	1331.089966	1337.430054	1337.430054	3536890000
2011-07-26	1337.390015	1338.51001	1329.589966	1331.939941	1331.939941	4007050000
2011-07-27	1331.910034	1331.910034	1303.48999	1304.890015	1304.890015	3479040000
2011-07-28	1304.839966	1316.319946	1299.160034	1300.670044	1300.670044	4951800000
2011-07-29	1300.119995	1304.160034	1282.859985	1292.280029	1292.280029	5061190000
2011-08-01	1292.589966	1307.380005	1274.72998	1286.939941	1286.939941	4967390000
2011-08-02	1286.560059	1286.560059	1254.030029	1254.050049	1254.050049	5206290000
2011-08-03	1254.25	1261.199951	1234.560059	1260.339966	1260.339966	6446940000
2011-08-04	1260.22998	1260.22998	1199.540039	1200.069946	1200.069946	4266530000
2011-08-05	1200.280029	1218.109985	1168.089966	1199.380005	1199.380005	5454590000
2011-08-08	1198.47998	1198.47998	1119.280029	1119.459961	1119.459961	2615150000
2011-08-09	1120.22998	1172.880005	1101.540039	1172.530029	1172.530029	2366660000
2011-08-10	1171.77002	1171.77002	1118.01001	1120.76001	1120.76001	5018070000
2011-08-11	1121.300049	1186.290039	1121.300049	1172.640015	1172.640015	3685050000
2011-08-12	1172.869995	1189.040039	1170.73999	1178.810059	1178.810059	5640380000
2011-08-15	1178.859985	1204.48999	1178.859985	1204.48999	1204.48999	4272850000
2011-08-16	1204.219971	1204.219971	1180.530029	1192.76001	1192.76001	5071600000
2011-08-17	1192.890015	1208.469971	1184.359985	1193.890015	1193.890015	4388340000
2011-08-18	1189.619995	1189.619995	1131.030029	1140.650024	1140.650024	3234810000
2011-08-19	1140.469971	1154.540039	1122.050049	1123.530029	1123.530029	5167560000
2011-08-22	1123.550049	1145.48999	1121.089966	1123.819946	1123.819946	5436260000
2011-08-23	1124.359985	1162.349976	1124.359985	1162.349976	1162.349976	5013170000
2011-08-24	1162.160034	1178.560059	1156.300049	1177.599976	1177.599976	5315310000
2011-08-25	1176.689941	1190.680054	1155.469971	1159.27002	1159.27002	5748420000
2011-08-26	1158.849976	1181.22998	1135.910034	1176.800049	1176.800049	5035320000
2011-08-29	1177.910034	1210.280029	1177.910034	1210.079956	1210.079956	4228070000
2011-08-30	1209.76001	1220.099976	1195.77002	1212.920044	1212.920044	4572570000
2011-08-31	1213	1230.709961	1209.349976	1218.890015	1218.890015	5267840000
2011-09-01	1219.119995	1229.290039	1203.849976	1204.420044	1204.420044	4780410000
2011-09-02	1203.900024	1203.900024	1170.560059	1173.969971	1173.969971	4401740000
2011-09-06	1173.969971	1173.969971	1140.130005	1165.23999	1165.23999	5103980000
2011-09-07	1165.849976	1198.619995	1165.849976	1198.619995	1198.619995	4441040000
2011-09-08	1197.97998	1204.400024	1183.339966	1185.900024	1185.900024	4465170000
2011-09-09	1185.369995	1185.369995	1148.369995	1154.22998	1154.22998	4586370000
2011-09-12	1153.5	1162.52002	1136.069946	1162.27002	1162.27002	5168550000
2011-09-13	1162.589966	1176.410034	1157.439941	1172.869995	1172.869995	4681370000
2011-09-14	1173.319946	1202.380005	1162.72998	1188.680054	1188.680054	4986740000
2011-09-15	1189.439941	1209.109985	1189.439941	1209.109985	1209.109985	4479730000
2011-09-16	1209.209961	1220.060059	1204.459961	1216.01001	1216.01001	5248890000
2011-09-19	1214.98999	1214.98999	1188.359985	1204.089966	1204.089966	4254190000
2011-09-20	1204.5	1220.390015	1201.290039	1202.089966	1202.089966	4315610000
2011-09-21	1203.630005	1206.300049	1166.209961	1166.76001	1166.76001	4728550000
2011-09-22	1164.550049	1164.550049	1114.219971	1129.560059	1129.560059	6703140000
2011-09-23	1128.819946	1141.719971	1121.359985	1136.430054	1136.430054	5639930000
2011-09-26	1136.910034	1164.189941	1131.069946	1162.949951	1162.949951	4762830000
2011-09-27	1163.319946	1195.859985	1163.319946	1175.380005	1175.380005	5548130000
2011-09-28	1175.390015	1184.709961	1150.400024	1151.060059	1151.060059	4787920000
2011-09-29	1151.73999	1175.869995	1139.930054	1160.400024	1160.400024	5285740000
2011-09-30	1159.930054	1159.930054	1131.339966	1131.420044	1131.420044	4416790000
2011-10-03	1131.209961	1138.98999	1098.920044	1099.22998	1099.22998	5670340000
2011-10-04	1097.420044	1125.119995	1074.77002	1123.949951	1123.949951	3714670000
2011-10-05	1124.030029	1146.069946	1115.680054	1144.030029	1144.030029	2510620000
2011-10-06	1144.109985	1165.550049	1134.949951	1164.969971	1164.969971	5098330000
2011-10-07	1165.030029	1171.400024	1150.26001	1155.459961	1155.459961	5580380000
2011-10-10	1158.150024	1194.910034	1158.150024	1194.890015	1194.890015	4446800000
2011-10-11	1194.599976	1199.23999	1187.300049	1195.540039	1195.540039	4424500000
2011-10-12	1196.189941	1220.25	1196.189941	1207.25	1207.25	5355360000
2011-10-13	1206.959961	1207.459961	1190.579956	1203.660034	1203.660034	4436270000
2011-10-14	1205.650024	1224.609985	1205.650024	1224.579956	1224.579956	4116690000
2011-10-17	1224.469971	1224.469971	1198.550049	1200.859985	1200.859985	4300700000
2011-10-18	1200.75	1233.099976	1191.47998	1225.380005	1225.380005	4840170000
2011-10-19	1223.459961	1229.640015	1206.310059	1209.880005	1209.880005	4846390000
2011-10-20	1209.920044	1219.530029	1197.339966	1215.390015	1215.390015	4870290000
2011-10-21	1215.390015	1239.030029	1215.390015	1238.25	1238.25	4980770000
2011-10-24	1238.719971	1256.550049	1238.719971	1254.189941	1254.189941	4309380000
2011-10-25	1254.189941	1254.189941	1226.790039	1229.050049	1229.050049	4473970000
2011-10-26	1229.170044	1246.280029	1221.060059	1242	1242	4873530000
2011-10-27	1243.969971	1292.660034	1243.969971	1284.589966	1284.589966	6367610000
2011-10-28	1284.390015	1287.079956	1277.01001	1285.089966	1285.089966	4536690000
2011-10-31	1284.959961	1284.959961	1253.160034	1253.300049	1253.300049	4310210000
2011-11-01	1251	1251	1215.420044	1218.280029	1218.280029	5645540000
2011-11-02	1219.619995	1242.47998	1219.619995	1237.900024	1237.900024	4110530000
2011-11-03	1238.25	1263.209961	1234.810059	1261.150024	1261.150024	4849140000
2011-11-04	1260.819946	1260.819946	1238.920044	1253.22998	1253.22998	3830650000
2011-11-07	1253.209961	1261.699951	1240.75	1261.119995	1261.119995	3429740000
2011-11-08	1261.119995	1277.550049	1254.98999	1275.920044	1275.920044	3908490000
2011-11-09	1275.180054	1275.180054	1226.640015	1229.099976	1229.099976	4659740000
2011-11-10	1229.589966	1246.219971	1227.699951	1239.699951	1239.699951	4002760000
2011-11-11	1240.119995	1266.97998	1240.119995	1263.849976	1263.849976	3370180000
2011-11-14	1263.849976	1263.849976	1246.680054	1251.780029	1251.780029	3219680000
2011-11-15	1251.699951	1264.25	1244.339966	1257.810059	1257.810059	3599300000
2011-11-16	1257.810059	1259.609985	1235.670044	1236.910034	1236.910034	4085010000
2011-11-17	1236.560059	1237.72998	1209.430054	1216.130005	1216.130005	4596450000
2011-11-18	1216.189941	1223.51001	1211.359985	1215.650024	1215.650024	3827610000
2011-11-21	1215.619995	1215.619995	1183.160034	1192.97998	1192.97998	4050070000
2011-11-22	1192.97998	1196.810059	1181.650024	1188.040039	1188.040039	3911710000
2011-11-23	1187.47998	1187.47998	1161.790039	1161.790039	1161.790039	3798940000
2011-11-25	1161.410034	1172.660034	1158.660034	1158.670044	1158.670044	1664200000
2011-11-28	1158.670044	1197.349976	1158.670044	1192.550049	1192.550049	3920750000
2011-11-29	1192.560059	1203.670044	1191.800049	1195.189941	1195.189941	3992650000
2011-11-30	1196.719971	1247.109985	1196.719971	1246.959961	1246.959961	5801910000
2011-12-01	1246.910034	1251.089966	1239.72998	1244.579956	1244.579956	3818680000
2011-12-02	1246.030029	1260.079956	1243.349976	1244.280029	1244.280029	4144310000
2011-12-05	1244.329956	1266.72998	1244.329956	1257.079956	1257.079956	4148060000
2011-12-06	1257.189941	1266.030029	1253.030029	1258.469971	1258.469971	3734230000
2011-12-07	1258.140015	1267.060059	1244.800049	1261.01001	1261.01001	4160540000
2011-12-08	1260.869995	1260.869995	1231.469971	1234.349976	1234.349976	4298370000
2011-12-09	1234.47998	1258.25	1234.47998	1255.189941	1255.189941	3830610000
2011-12-12	1255.050049	1255.050049	1227.25	1236.469971	1236.469971	3600570000
2011-12-13	1236.829956	1249.859985	1219.430054	1225.72998	1225.72998	4121570000
2011-12-14	1225.72998	1225.72998	1209.469971	1211.819946	1211.819946	4298290000
2011-12-15	1212.119995	1225.599976	1212.119995	1215.75	1215.75	3810340000
2011-12-16	1216.089966	1231.040039	1215.199951	1219.660034	1219.660034	5345800000
2011-12-19	1219.73999	1224.569946	1202.369995	1205.349976	1205.349976	3659820000
2011-12-20	1205.719971	1242.819946	1205.719971	1241.300049	1241.300049	4055590000
2011-12-21	1241.25	1245.089966	1229.51001	1243.719971	1243.719971	2959020000
2011-12-22	1243.719971	1255.219971	1243.719971	1254	1254	3492250000
2011-12-23	1254	1265.420044	1254	1265.329956	1265.329956	2233830000
2011-12-27	1265.02002	1269.369995	1262.300049	1265.430054	1265.430054	2130590000
2011-12-28	1265.380005	1265.849976	1248.640015	1249.640015	1249.640015	2349980000
2011-12-29	1249.75	1263.540039	1249.75	1263.02002	1263.02002	2278130000
2011-12-30	1262.819946	1264.119995	1257.459961	1257.599976	1257.599976	2271850000
2012-01-03	1258.859985	1284.619995	1258.859985	1277.060059	1277.060059	3943710000
2012-01-04	1277.030029	1278.72998	1268.099976	1277.300049	1277.300049	3592580000
2012-01-05	1277.300049	1283.050049	1265.26001	1281.060059	1281.060059	4315950000
2012-01-06	1280.930054	1281.839966	1273.339966	1277.810059	1277.810059	3656830000
2012-01-09	1277.829956	1281.98999	1274.550049	1280.699951	1280.699951	3371600000
2012-01-10	1280.77002	1296.459961	1280.77002	1292.079956	1292.079956	4221960000
2012-01-11	1292.02002	1293.800049	1285.410034	1292.47998	1292.47998	3968120000
2012-01-12	1292.47998	1296.819946	1285.77002	1295.5	1295.5	4019890000
2012-01-13	1294.819946	1294.819946	1277.579956	1289.089966	1289.089966	3692370000
2012-01-17	1290.219971	1303	1290.219971	1293.670044	1293.670044	4010490000
2012-01-18	1293.650024	1308.109985	1290.98999	1308.040039	1308.040039	4096160000
2012-01-19	1308.069946	1315.48999	1308.069946	1314.5	1314.5	4465890000
2012-01-20	1314.48999	1315.380005	1309.170044	1315.380005	1315.380005	3912620000
2012-01-23	1315.290039	1322.280029	1309.890015	1316	1316	3770910000
2012-01-24	1315.959961	1315.959961	1306.060059	1314.650024	1314.650024	3693560000
2012-01-25	1314.400024	1328.300049	1307.650024	1326.060059	1326.060059	4410910000
2012-01-26	1326.280029	1333.469971	1313.599976	1318.430054	1318.430054	4522070000
2012-01-27	1318.25	1320.060059	1311.719971	1316.329956	1316.329956	4007380000
2012-01-30	1316.160034	1316.160034	1300.48999	1313.01001	1313.01001	3659010000
2012-01-31	1313.530029	1321.410034	1306.689941	1312.410034	1312.410034	4235550000
2012-02-01	1312.449951	1330.52002	1312.449951	1324.089966	1324.089966	4504360000
2012-02-02	1324.23999	1329.189941	1321.569946	1325.540039	1325.540039	4120920000
2012-02-03	1326.209961	1345.339966	1326.209961	1344.900024	1344.900024	4608550000
2012-02-06	1344.319946	1344.359985	1337.52002	1344.329956	1344.329956	3379700000
2012-02-07	1344.329956	1349.23999	1335.920044	1347.050049	1347.050049	3742460000
2012-02-08	1347.040039	1351	1341.949951	1349.959961	1349.959961	4096730000
2012-02-09	1349.969971	1354.319946	1344.630005	1351.949951	1351.949951	4209890000
2012-02-10	1351.209961	1351.209961	1337.349976	1342.640015	1342.640015	3877580000
2012-02-13	1343.060059	1353.349976	1343.060059	1351.77002	1351.77002	3618040000
2012-02-14	1351.300049	1351.300049	1340.829956	1350.5	1350.5	3889520000
2012-02-15	1350.52002	1355.869995	1340.800049	1343.22998	1343.22998	4080340000
2012-02-16	1342.609985	1359.02002	1341.219971	1358.040039	1358.040039	4108880000
2012-02-17	1358.060059	1363.400024	1357.23999	1361.22998	1361.22998	3717640000
2012-02-21	1361.219971	1367.76001	1358.109985	1362.209961	1362.209961	3795200000
2012-02-22	1362.109985	1362.699951	1355.530029	1357.660034	1357.660034	3633710000
2012-02-23	1357.530029	1364.23999	1352.280029	1363.459961	1363.459961	3786450000
2012-02-24	1363.459961	1368.920044	1363.459961	1365.73999	1365.73999	3505360000
2012-02-27	1365.199951	1371.939941	1354.920044	1367.589966	1367.589966	3648890000
2012-02-28	1367.560059	1373.089966	1365.969971	1372.180054	1372.180054	3579120000
2012-02-29	1372.199951	1378.040039	1363.810059	1365.680054	1365.680054	4482370000
2012-03-01	1365.900024	1376.170044	1365.900024	1374.089966	1374.089966	3919240000
2012-03-02	1374.089966	1374.530029	1366.420044	1369.630005	1369.630005	3283490000
2012-03-05	1369.589966	1369.589966	1359.130005	1364.329956	1364.329956	3429480000
2012-03-06	1363.630005	1363.630005	1340.030029	1343.359985	1343.359985	4191060000
2012-03-07	1343.390015	1354.849976	1343.390015	1352.630005	1352.630005	3580380000
2012-03-08	1352.650024	1368.719971	1352.650024	1365.910034	1365.910034	3543060000
2012-03-09	1365.969971	1374.76001	1365.969971	1370.869995	1370.869995	3639470000
2012-03-12	1370.780029	1373.040039	1366.689941	1371.089966	1371.089966	3081870000
2012-03-13	1371.920044	1396.130005	1371.920044	1395.949951	1395.949951	4386470000
2012-03-14	1395.949951	1399.420044	1389.969971	1394.280029	1394.280029	4502280000
2012-03-15	1394.170044	1402.630005	1392.780029	1402.599976	1402.599976	4271650000
2012-03-16	1402.550049	1405.880005	1401.469971	1404.170044	1404.170044	5163950000
2012-03-19	1404.170044	1414	1402.430054	1409.75	1409.75	3932570000
2012-03-20	1409.589966	1409.589966	1397.680054	1405.52002	1405.52002	3695280000
2012-03-21	1405.52002	1407.75	1400.640015	1402.890015	1402.890015	3573590000
2012-03-22	1402.890015	1402.890015	1388.72998	1392.780029	1392.780029	3740590000
2012-03-23	1392.780029	1399.180054	1386.869995	1397.109985	1397.109985	3472950000
2012-03-26	1397.109985	1416.579956	1397.109985	1416.51001	1416.51001	3576950000
2012-03-27	1416.550049	1419.150024	1411.949951	1412.52002	1412.52002	3513640000
2012-03-28	1412.52002	1413.650024	1397.199951	1405.540039	1405.540039	3892800000
2012-03-29	1405.390015	1405.390015	1391.560059	1403.280029	1403.280029	3832000000
2012-03-30	1403.310059	1410.890015	1401.420044	1408.469971	1408.469971	3676890000
2012-04-02	1408.469971	1422.380005	1404.459961	1419.040039	1419.040039	3572010000
2012-04-03	1418.97998	1419	1404.619995	1413.380005	1413.380005	3822090000
2012-04-04	1413.089966	1413.089966	1394.089966	1398.959961	1398.959961	3938290000
2012-04-05	1398.790039	1401.599976	1392.920044	1398.079956	1398.079956	3303740000
2012-04-09	1397.449951	1397.449951	1378.23999	1382.199951	1382.199951	3468980000
2012-04-10	1382.180054	1383.01001	1357.380005	1358.589966	1358.589966	4631730000
2012-04-11	1358.97998	1374.709961	1358.97998	1368.709961	1368.709961	3743040000
2012-04-12	1368.77002	1388.130005	1368.77002	1387.569946	1387.569946	3618280000
2012-04-13	1387.609985	1387.609985	1369.849976	1370.26001	1370.26001	3631160000
2012-04-16	1370.27002	1379.660034	1365.380005	1369.569946	1369.569946	3574780000
2012-04-17	1369.569946	1392.76001	1369.569946	1390.780029	1390.780029	3456200000
2012-04-18	1390.780029	1390.780029	1383.290039	1385.140015	1385.140015	3463140000
2012-04-19	1385.079956	1390.459961	1370.300049	1376.920044	1376.920044	4180020000
2012-04-20	1376.959961	1387.400024	1376.959961	1378.530029	1378.530029	3833320000
2012-04-23	1378.530029	1378.530029	1358.790039	1366.939941	1366.939941	3654860000
2012-04-24	1366.969971	1375.569946	1366.819946	1371.969971	1371.969971	3617100000
2012-04-25	1372.109985	1391.369995	1372.109985	1390.689941	1390.689941	3998430000
2012-04-26	1390.640015	1402.089966	1387.280029	1399.97998	1399.97998	4034700000
2012-04-27	1400.189941	1406.640015	1397.310059	1403.359985	1403.359985	3645830000
2012-04-30	1403.26001	1403.26001	1394	1397.910034	1397.910034	3574010000
2012-05-01	1397.859985	1415.319946	1395.72998	1405.819946	1405.819946	3807950000
2012-05-02	1405.5	1405.5	1393.920044	1402.310059	1402.310059	3803860000
2012-05-03	1402.319946	1403.069946	1388.709961	1391.569946	1391.569946	4004910000
2012-05-04	1391.51001	1391.51001	1367.959961	1369.099976	1369.099976	3975140000
2012-05-07	1368.790039	1373.910034	1363.939941	1369.579956	1369.579956	3559390000
2012-05-08	1369.160034	1369.160034	1347.75	1363.719971	1363.719971	4261670000
2012-05-09	1363.199951	1363.72998	1343.130005	1354.579956	1354.579956	4288540000
2012-05-10	1354.579956	1365.880005	1354.579956	1357.98999	1357.98999	3727990000
2012-05-11	1358.109985	1365.660034	1348.890015	1353.390015	1353.390015	3869070000
2012-05-14	1351.930054	1351.930054	1336.609985	1338.349976	1338.349976	3688120000
2012-05-15	1338.359985	1344.939941	1328.410034	1330.660034	1330.660034	4114040000
2012-05-16	1330.780029	1341.780029	1324.790039	1324.800049	1324.800049	4280420000
2012-05-17	1324.819946	1326.359985	1304.859985	1304.859985	1304.859985	4664280000
2012-05-18	1305.050049	1312.23999	1291.97998	1295.219971	1295.219971	4512470000
2012-05-21	1295.72998	1316.390015	1295.72998	1315.98999	1315.98999	3786750000
2012-05-22	1316.089966	1328.48999	1310.040039	1316.630005	1316.630005	4123680000
2012-05-23	1316.02002	1320.709961	1296.530029	1318.859985	1318.859985	4108330000
2012-05-24	1318.719971	1324.140015	1310.5	1320.680054	1320.680054	3937670000
2012-05-25	1320.810059	1324.199951	1314.22998	1317.819946	1317.819946	2872660000
2012-05-29	1318.900024	1334.930054	1318.900024	1332.420044	1332.420044	3441640000
2012-05-30	1331.25	1331.25	1310.76001	1313.319946	1313.319946	3534290000
2012-05-31	1313.089966	1319.73999	1298.900024	1310.329956	1310.329956	4557620000
2012-06-01	1309.869995	1309.869995	1277.25	1278.040039	1278.040039	4669350000
2012-06-04	1278.290039	1282.550049	1266.73999	1278.180054	1278.180054	4011960000
2012-06-05	1277.819946	1287.619995	1274.160034	1285.5	1285.5	3403230000
2012-06-06	1285.609985	1315.130005	1285.609985	1315.130005	1315.130005	4268360000
2012-06-07	1316.150024	1329.050049	1312.680054	1314.98999	1314.98999	4258140000
2012-06-08	1314.98999	1325.810059	1307.77002	1325.660034	1325.660034	3497190000
2012-06-11	1325.719971	1335.52002	1307.72998	1308.930054	1308.930054	3537530000
2012-06-12	1309.400024	1324.310059	1306.619995	1324.180054	1324.180054	3442920000
2012-06-13	1324.02002	1327.280029	1310.51001	1314.880005	1314.880005	3506510000
2012-06-14	1314.880005	1333.680054	1314.140015	1329.099976	1329.099976	3687720000
2012-06-15	1329.189941	1343.319946	1329.189941	1342.839966	1342.839966	4401570000
2012-06-18	1342.420044	1348.219971	1334.459961	1344.780029	1344.780029	3259430000
2012-06-19	1344.829956	1363.459961	1344.829956	1357.97998	1357.97998	3815350000
2012-06-20	1358.040039	1361.569946	1346.449951	1355.689941	1355.689941	3695700000
2012-06-21	1355.430054	1358.27002	1324.410034	1325.51001	1325.51001	4094470000
2012-06-22	1325.920044	1337.819946	1325.920044	1335.02002	1335.02002	5271490000
2012-06-25	1334.900024	1334.900024	1309.27002	1313.719971	1313.719971	3501820000
2012-06-26	1314.089966	1324.23999	1310.300049	1319.98999	1319.98999	3412940000
2012-06-27	1320.709961	1334.400024	1320.709961	1331.849976	1331.849976	3286910000
2012-06-28	1331.52002	1331.52002	1313.290039	1329.040039	1329.040039	3969370000
2012-06-29	1330.119995	1362.170044	1330.119995	1362.160034	1362.160034	4590480000
2012-07-02	1362.329956	1366.349976	1355.699951	1365.51001	1365.51001	3301650000
2012-07-03	1365.75	1374.810059	1363.530029	1374.02002	1374.02002	2116390000
2012-07-05	1373.719971	1373.849976	1363.02002	1367.579956	1367.579956	3041520000
2012-07-06	1367.089966	1367.089966	1348.030029	1354.680054	1354.680054	2745140000
2012-07-09	1354.660034	1354.869995	1346.650024	1352.459961	1352.459961	2904860000
2012-07-10	1352.959961	1361.540039	1336.27002	1341.469971	1341.469971	3470600000
2012-07-11	1341.400024	1345	1333.25	1341.449951	1341.449951	3426290000
2012-07-12	1341.290039	1341.290039	1325.410034	1334.76001	1334.76001	3654440000
2012-07-13	1334.810059	1357.699951	1334.810059	1356.780029	1356.780029	3212930000
2012-07-16	1356.5	1357.26001	1348.51001	1353.640015	1353.640015	2862720000
2012-07-17	1353.680054	1365.359985	1345.069946	1363.670044	1363.670044	3566680000
2012-07-18	1363.579956	1375.26001	1358.959961	1372.780029	1372.780029	3642630000
2012-07-19	1373.01001	1380.390015	1371.209961	1376.51001	1376.51001	4043360000
2012-07-20	1376.51001	1376.51001	1362.189941	1362.660034	1362.660034	3925020000
2012-07-23	1362.339966	1362.339966	1337.560059	1350.52002	1350.52002	3717180000
2012-07-24	1350.52002	1351.530029	1329.23999	1338.310059	1338.310059	3891290000
2012-07-25	1338.349976	1343.97998	1331.5	1337.890015	1337.890015	3719170000
2012-07-26	1338.170044	1363.130005	1338.170044	1360.02002	1360.02002	4429300000
2012-07-27	1360.050049	1389.189941	1360.050049	1385.969971	1385.969971	4399010000
2012-07-30	1385.939941	1391.73999	1381.369995	1385.300049	1385.300049	3212060000
2012-07-31	1385.27002	1387.160034	1379.170044	1379.319946	1379.319946	3821570000
2012-08-01	1379.319946	1385.030029	1373.349976	1375.319946	1375.319946	4440920000
2012-08-02	1375.130005	1375.130005	1354.650024	1365	1365	4193740000
2012-08-03	1365.449951	1394.160034	1365.449951	1390.98999	1390.98999	3751170000
2012-08-06	1391.040039	1399.630005	1391.040039	1394.22998	1394.22998	3122050000
2012-08-07	1394.459961	1407.140015	1394.459961	1401.349976	1401.349976	3682490000
2012-08-08	1401.22998	1404.140015	1396.130005	1402.219971	1402.219971	3221790000
2012-08-09	1402.26001	1405.949951	1398.800049	1402.800049	1402.800049	3119610000
2012-08-10	1402.579956	1405.97998	1395.619995	1405.869995	1405.869995	2767980000
2012-08-13	1405.869995	1405.869995	1397.319946	1404.109985	1404.109985	2499990000
2012-08-14	1404.359985	1410.030029	1400.599976	1403.930054	1403.930054	2930900000
2012-08-15	1403.890015	1407.72998	1401.829956	1405.530029	1405.530029	2655750000
2012-08-16	1405.569946	1417.439941	1404.150024	1415.51001	1415.51001	3114100000
2012-08-17	1415.839966	1418.709961	1414.670044	1418.160034	1418.160034	2922990000
2012-08-20	1417.849976	1418.130005	1412.119995	1418.130005	1418.130005	2766320000
2012-08-21	1418.130005	1426.680054	1410.859985	1413.170044	1413.170044	3282950000
2012-08-22	1413.089966	1416.119995	1406.780029	1413.48999	1413.48999	3062690000
2012-08-23	1413.48999	1413.48999	1400.5	1402.079956	1402.079956	3008240000
2012-08-24	1401.98999	1413.459961	1398.040039	1411.130005	1411.130005	2598790000
2012-08-27	1411.130005	1416.170044	1409.109985	1410.439941	1410.439941	2472500000
2012-08-28	1410.439941	1413.630005	1405.589966	1409.300049	1409.300049	2629090000
2012-08-29	1409.319946	1413.949951	1406.569946	1410.48999	1410.48999	2571220000
2012-08-30	1410.079956	1410.079956	1397.01001	1399.47998	1399.47998	2530280000
2012-08-31	1400.069946	1413.089966	1398.959961	1406.579956	1406.579956	2938250000
2012-09-04	1406.540039	1409.310059	1396.560059	1404.939941	1404.939941	3200310000
2012-09-05	1404.939941	1408.810059	1401.25	1403.439941	1403.439941	3389110000
2012-09-06	1403.73999	1432.119995	1403.73999	1432.119995	1432.119995	3952870000
2012-09-07	1432.119995	1437.920044	1431.449951	1437.920044	1437.920044	3717620000
2012-09-10	1437.920044	1438.73999	1428.97998	1429.079956	1429.079956	3223670000
2012-09-11	1429.130005	1437.76001	1429.130005	1433.560059	1433.560059	3509630000
2012-09-12	1433.560059	1439.150024	1432.98999	1436.560059	1436.560059	3641200000
2012-09-13	1436.560059	1463.76001	1435.339966	1459.98999	1459.98999	4606550000
2012-09-14	1460.069946	1474.51001	1460.069946	1465.77002	1465.77002	5041990000
2012-09-17	1465.420044	1465.630005	1457.550049	1461.189941	1461.189941	3482430000
2012-09-18	1461.189941	1461.469971	1456.130005	1459.319946	1459.319946	3377390000
2012-09-19	1459.5	1465.150024	1457.880005	1461.050049	1461.050049	3451360000
2012-09-20	1461.050049	1461.22998	1449.97998	1460.26001	1460.26001	3382520000
2012-09-21	1460.339966	1467.069946	1459.51001	1460.150024	1460.150024	4833870000
2012-09-24	1459.76001	1460.719971	1452.060059	1456.890015	1456.890015	3008920000
2012-09-25	1456.939941	1463.23999	1441.589966	1441.589966	1441.589966	3739900000
2012-09-26	1441.599976	1441.599976	1430.530029	1433.319946	1433.319946	3565380000
2012-09-27	1433.359985	1450.199951	1433.359985	1447.150024	1447.150024	3150330000
2012-09-28	1447.130005	1447.130005	1435.599976	1440.670044	1440.670044	3509230000
2012-10-01	1440.900024	1457.140015	1440.900024	1444.48999	1444.48999	3505080000
2012-10-02	1444.98999	1451.52002	1439.01001	1445.75	1445.75	3321790000
2012-10-03	1446.050049	1454.300049	1441.98999	1450.98999	1450.98999	3531640000
2012-10-04	1451.079956	1463.140015	1451.079956	1461.400024	1461.400024	3615860000
2012-10-05	1461.400024	1470.959961	1456.890015	1460.930054	1460.930054	3172940000
2012-10-08	1460.930054	1460.930054	1453.099976	1455.880005	1455.880005	2328720000
2012-10-09	1455.900024	1455.900024	1441.180054	1441.47998	1441.47998	3216320000
2012-10-10	1441.47998	1442.52002	1430.640015	1432.560059	1432.560059	3225060000
2012-10-11	1432.819946	1443.900024	1432.819946	1432.839966	1432.839966	3672540000
2012-10-12	1432.839966	1438.430054	1425.530029	1428.589966	1428.589966	3134750000
2012-10-15	1428.75	1441.310059	1427.23999	1440.130005	1440.130005	3483810000
2012-10-16	1440.310059	1455.51001	1440.310059	1454.920044	1454.920044	3568770000
2012-10-17	1454.219971	1462.199951	1453.349976	1460.910034	1460.910034	3655320000
2012-10-18	1460.939941	1464.02002	1452.630005	1457.339966	1457.339966	3880030000
2012-10-19	1457.339966	1457.339966	1429.849976	1433.189941	1433.189941	3875170000
2012-10-22	1433.209961	1435.459961	1422.060059	1433.819946	1433.819946	3216220000
2012-10-23	1433.73999	1433.73999	1407.560059	1413.109985	1413.109985	3587670000
2012-10-24	1413.199951	1420.040039	1407.099976	1408.75	1408.75	3385970000
2012-10-25	1409.73999	1421.119995	1405.140015	1412.969971	1412.969971	3512640000
2012-10-26	1412.969971	1417.089966	1403.280029	1411.939941	1411.939941	3284910000
2012-10-31	1410.98999	1418.76001	1405.949951	1412.160034	1412.160034	3577110000
2012-11-01	1412.199951	1428.349976	1412.199951	1427.589966	1427.589966	3929890000
2012-11-02	1427.589966	1434.27002	1412.910034	1414.199951	1414.199951	3732480000
2012-11-05	1414.02002	1419.900024	1408.130005	1417.26001	1417.26001	2921040000
2012-11-06	1417.26001	1433.380005	1417.26001	1428.390015	1428.390015	3306970000
2012-11-07	1428.27002	1428.27002	1388.140015	1394.530029	1394.530029	4356490000
2012-11-08	1394.530029	1401.22998	1377.51001	1377.51001	1377.51001	3779520000
2012-11-09	1377.550049	1391.390015	1373.030029	1379.849976	1379.849976	3647350000
2012-11-12	1379.859985	1384.869995	1377.189941	1380.030029	1380.030029	2567540000
2012-11-13	1380.030029	1388.810059	1371.390015	1374.530029	1374.530029	3455550000
2012-11-14	1374.640015	1380.130005	1352.5	1355.48999	1355.48999	4109510000
2012-11-15	1355.410034	1360.619995	1348.050049	1353.329956	1353.329956	3928870000
2012-11-16	1353.359985	1362.030029	1343.349976	1359.880005	1359.880005	4045910000
2012-11-19	1359.880005	1386.890015	1359.880005	1386.890015	1386.890015	3374800000
2012-11-20	1386.819946	1389.77002	1377.040039	1387.810059	1387.810059	3207160000
2012-11-21	1387.790039	1391.25	1386.390015	1391.030029	1391.030029	2667090000
2012-11-23	1391.030029	1409.160034	1391.030029	1409.150024	1409.150024	1504960000
2012-11-26	1409.150024	1409.150024	1397.680054	1406.290039	1406.290039	2948960000
2012-11-27	1406.290039	1409.01001	1398.030029	1398.939941	1398.939941	3323120000
2012-11-28	1398.77002	1410.310059	1385.430054	1409.930054	1409.930054	3359250000
2012-11-29	1409.959961	1419.699951	1409.040039	1415.949951	1415.949951	3356850000
2012-11-30	1415.949951	1418.859985	1411.630005	1416.180054	1416.180054	3966000000
2012-12-03	1416.339966	1423.72998	1408.459961	1409.459961	1409.459961	3074280000
2012-12-04	1409.459961	1413.140015	1403.650024	1407.050049	1407.050049	3247710000
2012-12-05	1407.050049	1415.560059	1398.22998	1409.280029	1409.280029	4253920000
2012-12-06	1409.430054	1413.949951	1405.930054	1413.939941	1413.939941	3229700000
2012-12-07	1413.949951	1420.339966	1410.900024	1418.069946	1418.069946	3125160000
2012-12-10	1418.069946	1421.640015	1415.640015	1418.550049	1418.550049	2999430000
2012-12-11	1418.550049	1434.27002	1418.550049	1427.839966	1427.839966	3650230000
2012-12-12	1427.839966	1438.589966	1426.76001	1428.47998	1428.47998	3709050000
2012-12-13	1428.47998	1431.359985	1416	1419.449951	1419.449951	3349960000
2012-12-14	1419.449951	1419.449951	1411.880005	1413.579956	1413.579956	3210170000
2012-12-17	1413.540039	1430.670044	1413.540039	1430.359985	1430.359985	3455610000
2012-12-18	1430.469971	1448	1430.469971	1446.790039	1446.790039	4302240000
2012-12-19	1446.790039	1447.75	1435.800049	1435.810059	1435.810059	3869800000
2012-12-20	1435.810059	1443.699951	1432.819946	1443.689941	1443.689941	3686580000
2012-12-21	1443.670044	1443.670044	1422.579956	1430.150024	1430.150024	5229160000
2012-12-24	1430.150024	1430.150024	1424.660034	1426.660034	1426.660034	1248960000
2012-12-26	1426.660034	1429.420044	1416.430054	1419.829956	1419.829956	2285030000
2012-12-27	1419.829956	1422.800049	1401.800049	1418.099976	1418.099976	2830180000
2012-12-28	1418.099976	1418.099976	1401.579956	1402.430054	1402.430054	2426680000
2012-12-31	1402.430054	1426.73999	1398.109985	1426.189941	1426.189941	3204330000
2013-01-02	1426.189941	1462.430054	1426.189941	1462.420044	1462.420044	4202600000
2013-01-03	1462.420044	1465.469971	1455.530029	1459.369995	1459.369995	3829730000
2013-01-04	1459.369995	1467.939941	1458.98999	1466.469971	1466.469971	3424290000
2013-01-07	1466.469971	1466.469971	1456.619995	1461.890015	1461.890015	3304970000
2013-01-08	1461.890015	1461.890015	1451.640015	1457.150024	1457.150024	3601600000
2013-01-09	1457.150024	1464.72998	1457.150024	1461.02002	1461.02002	3674390000
2013-01-10	1461.02002	1472.300049	1461.02002	1472.119995	1472.119995	4081840000
2013-01-11	1472.119995	1472.75	1467.579956	1472.050049	1472.050049	3340650000
2013-01-14	1472.050049	1472.050049	1465.689941	1470.680054	1470.680054	3003010000
2013-01-15	1470.670044	1473.310059	1463.76001	1472.339966	1472.339966	3135350000
2013-01-16	1472.329956	1473.959961	1467.599976	1472.630005	1472.630005	3384080000
2013-01-17	1472.630005	1485.160034	1472.630005	1480.939941	1480.939941	3706710000
2013-01-18	1480.949951	1485.97998	1475.810059	1485.97998	1485.97998	3795740000
2013-01-22	1485.97998	1492.560059	1481.160034	1492.560059	1492.560059	3570950000
2013-01-23	1492.560059	1496.130005	1489.900024	1494.810059	1494.810059	3552010000
2013-01-24	1494.810059	1502.27002	1489.459961	1494.819946	1494.819946	3699430000
2013-01-25	1494.819946	1503.26001	1494.819946	1502.959961	1502.959961	3476290000
2013-01-28	1502.959961	1503.22998	1496.329956	1500.180054	1500.180054	3388540000
2013-01-29	1500.180054	1509.349976	1498.089966	1507.839966	1507.839966	3949640000
2013-01-30	1507.839966	1509.939941	1500.109985	1501.959961	1501.959961	3726810000
2013-01-31	1501.959961	1504.189941	1496.76001	1498.109985	1498.109985	3999880000
2013-02-01	1498.109985	1514.410034	1498.109985	1513.170044	1513.170044	3836320000
2013-02-04	1513.170044	1513.170044	1495.02002	1495.709961	1495.709961	3390000000
2013-02-05	1495.709961	1514.959961	1495.709961	1511.290039	1511.290039	3618360000
2013-02-06	1511.290039	1512.530029	1504.709961	1512.119995	1512.119995	3611570000
2013-02-07	1512.119995	1512.900024	1498.48999	1509.390015	1509.390015	3614580000
2013-02-08	1509.390015	1518.310059	1509.390015	1517.930054	1517.930054	2986150000
2013-02-11	1517.930054	1518.310059	1513.609985	1517.01001	1517.01001	2684100000
2013-02-12	1517.01001	1522.290039	1515.609985	1519.430054	1519.430054	3414370000
2013-02-13	1519.430054	1524.689941	1515.930054	1520.329956	1520.329956	3385880000
2013-02-14	1520.329956	1523.140015	1514.02002	1521.380005	1521.380005	3759740000
2013-02-15	1521.380005	1524.23999	1514.140015	1519.790039	1519.790039	3838510000
2013-02-19	1519.790039	1530.939941	1519.790039	1530.939941	1530.939941	3748910000
2013-02-20	1530.939941	1530.939941	1511.410034	1511.949951	1511.949951	4240570000
2013-02-21	1511.949951	1511.949951	1497.290039	1502.420044	1502.420044	4274600000
2013-02-22	1502.420044	1515.640015	1502.420044	1515.599976	1515.599976	3419320000
2013-02-25	1515.599976	1525.839966	1487.849976	1487.849976	1487.849976	4011050000
2013-02-26	1487.849976	1498.98999	1485.01001	1496.939941	1496.939941	3975280000
2013-02-27	1496.939941	1520.079956	1494.880005	1515.98999	1515.98999	3551850000
2013-02-28	1515.98999	1525.339966	1514.459961	1514.680054	1514.680054	3912320000
2013-03-01	1514.680054	1519.98999	1501.47998	1518.199951	1518.199951	3695610000
2013-03-04	1518.199951	1525.27002	1512.290039	1525.199951	1525.199951	3414430000
2013-03-05	1525.199951	1543.469971	1525.199951	1539.790039	1539.790039	3610690000
2013-03-06	1539.790039	1545.25	1538.109985	1541.459961	1541.459961	3676890000
2013-03-07	1541.459961	1545.780029	1541.459961	1544.26001	1544.26001	3634710000
2013-03-08	1544.26001	1552.47998	1542.939941	1551.180054	1551.180054	3652260000
2013-03-11	1551.150024	1556.27002	1547.359985	1556.219971	1556.219971	3091080000
2013-03-12	1556.219971	1556.77002	1548.23999	1552.47998	1552.47998	3274910000
2013-03-13	1552.47998	1556.390015	1548.25	1554.52002	1554.52002	3073830000
2013-03-14	1554.52002	1563.319946	1554.52002	1563.22998	1563.22998	3459260000
2013-03-15	1563.209961	1563.619995	1555.73999	1560.699951	1560.699951	5175850000
2013-03-18	1560.699951	1560.699951	1545.130005	1552.099976	1552.099976	3164560000
2013-03-19	1552.099976	1557.25	1538.569946	1548.339966	1548.339966	3796210000
2013-03-20	1548.339966	1561.560059	1548.339966	1558.709961	1558.709961	3349090000
2013-03-21	1558.709961	1558.709961	1543.550049	1545.800049	1545.800049	3243270000
2013-03-22	1545.900024	1557.73999	1545.900024	1556.890015	1556.890015	2948380000
2013-03-25	1556.890015	1564.910034	1546.219971	1551.689941	1551.689941	3178170000
2013-03-26	1551.689941	1563.949951	1551.689941	1563.77002	1563.77002	2869260000
2013-03-27	1563.75	1564.069946	1551.900024	1562.849976	1562.849976	2914210000
2013-03-28	1562.859985	1570.280029	1561.079956	1569.189941	1569.189941	3304440000
2013-04-01	1569.180054	1570.569946	1558.469971	1562.170044	1562.170044	2753110000
2013-04-02	1562.170044	1573.660034	1562.170044	1570.25	1570.25	3312160000
2013-04-03	1570.25	1571.469971	1549.800049	1553.689941	1553.689941	4060610000
2013-04-04	1553.689941	1562.599976	1552.52002	1559.97998	1559.97998	3350670000
2013-04-05	1559.97998	1559.97998	1539.5	1553.280029	1553.280029	3515410000
2013-04-08	1553.26001	1563.069946	1548.630005	1563.069946	1563.069946	2887120000
2013-04-09	1563.109985	1573.890015	1560.920044	1568.609985	1568.609985	3252780000
2013-04-10	1568.609985	1589.069946	1568.609985	1587.72998	1587.72998	3453350000
2013-04-11	1587.72998	1597.349976	1586.170044	1593.369995	1593.369995	3393950000
2013-04-12	1593.300049	1593.300049	1579.969971	1588.849976	1588.849976	3206290000
2013-04-15	1588.839966	1588.839966	1552.280029	1552.359985	1552.359985	4660130000
2013-04-16	1552.359985	1575.349976	1552.359985	1574.569946	1574.569946	3654700000
2013-04-17	1574.569946	1574.569946	1543.689941	1552.01001	1552.01001	4250310000
2013-04-18	1552.030029	1554.380005	1536.030029	1541.609985	1541.609985	3890800000
2013-04-19	1541.609985	1555.890015	1539.400024	1555.25	1555.25	3569870000
2013-04-22	1555.25	1565.550049	1548.189941	1562.5	1562.5	2979880000
2013-04-23	1562.5	1579.579956	1562.5	1578.780029	1578.780029	3565150000
2013-04-24	1578.780029	1583	1575.800049	1578.790039	1578.790039	3598240000
2013-04-25	1578.930054	1592.640015	1578.930054	1585.160034	1585.160034	3908580000
2013-04-26	1585.160034	1585.780029	1577.560059	1582.23999	1582.23999	3198620000
2013-04-29	1582.339966	1596.650024	1582.339966	1593.609985	1593.609985	2891200000
2013-04-30	1593.579956	1597.569946	1586.5	1597.569946	1597.569946	3745070000
2013-05-01	1597.550049	1597.550049	1581.280029	1582.699951	1582.699951	3530320000
2013-05-02	1582.77002	1598.599976	1582.77002	1597.589966	1597.589966	3366950000
2013-05-03	1597.599976	1618.459961	1597.599976	1614.420044	1614.420044	3603910000
2013-05-06	1614.400024	1619.77002	1614.209961	1617.5	1617.5	3062240000
2013-05-07	1617.550049	1626.030029	1616.640015	1625.959961	1625.959961	3309580000
2013-05-08	1625.949951	1632.780029	1622.699951	1632.689941	1632.689941	3554700000
2013-05-09	1632.689941	1635.01001	1623.089966	1626.670044	1626.670044	3457400000
2013-05-10	1626.689941	1633.699951	1623.709961	1633.699951	1633.699951	3086470000
2013-05-13	1632.099976	1636	1626.73999	1633.77002	1633.77002	2910600000
2013-05-14	1633.75	1651.099976	1633.75	1650.339966	1650.339966	3457790000
2013-05-15	1649.130005	1661.48999	1646.680054	1658.780029	1658.780029	3657440000
2013-05-16	1658.069946	1660.51001	1648.599976	1650.469971	1650.469971	3513130000
2013-05-17	1652.449951	1667.469971	1652.449951	1667.469971	1667.469971	3440710000
2013-05-20	1665.709961	1672.839966	1663.52002	1666.290039	1666.290039	3275080000
2013-05-21	1666.199951	1674.930054	1662.670044	1669.160034	1669.160034	3513560000
2013-05-22	1669.390015	1687.180054	1648.859985	1655.349976	1655.349976	4361020000
2013-05-23	1651.619995	1655.5	1635.530029	1650.51001	1650.51001	3945510000
2013-05-24	1646.670044	1649.780029	1636.880005	1649.599976	1649.599976	2758080000
2013-05-28	1652.630005	1674.209961	1652.630005	1660.060059	1660.060059	3457400000
2013-05-29	1656.569946	1656.569946	1640.050049	1648.359985	1648.359985	3587140000
2013-05-30	1649.140015	1661.910034	1648.609985	1654.410034	1654.410034	3498620000
2013-05-31	1652.130005	1658.98999	1630.73999	1630.73999	1630.73999	4099600000
2013-06-03	1631.709961	1640.420044	1622.719971	1640.420044	1640.420044	3952070000
2013-06-04	1640.72998	1646.530029	1623.619995	1631.380005	1631.380005	3653840000
2013-06-05	1629.050049	1629.310059	1607.089966	1608.900024	1608.900024	3632350000
2013-06-06	1609.290039	1622.560059	1598.22998	1622.560059	1622.560059	3547380000
2013-06-07	1625.27002	1644.400024	1625.27002	1643.380005	1643.380005	3371990000
2013-06-10	1644.670044	1648.689941	1639.26001	1642.810059	1642.810059	2978730000
2013-06-11	1638.640015	1640.130005	1622.920044	1626.130005	1626.130005	3435710000
2013-06-12	1629.939941	1637.709961	1610.920044	1612.52002	1612.52002	3202550000
2013-06-13	1612.150024	1639.25	1608.069946	1636.359985	1636.359985	3378620000
2013-06-14	1635.52002	1640.800049	1623.959961	1626.72998	1626.72998	2939400000
2013-06-17	1630.640015	1646.5	1630.339966	1639.040039	1639.040039	3137080000
2013-06-18	1639.77002	1654.189941	1639.77002	1651.810059	1651.810059	3120980000
2013-06-19	1651.829956	1652.449951	1628.910034	1628.930054	1628.930054	3545060000
2013-06-20	1624.619995	1624.619995	1584.319946	1588.189941	1588.189941	4858850000
2013-06-21	1588.619995	1599.189941	1577.699951	1592.430054	1592.430054	5797280000
2013-06-24	1588.77002	1588.77002	1560.329956	1573.089966	1573.089966	4733660000
2013-06-25	1577.52002	1593.790039	1577.089966	1588.030029	1588.030029	3761170000
2013-06-26	1592.27002	1606.829956	1592.27002	1603.26001	1603.26001	3558340000
2013-06-27	1606.439941	1620.069946	1606.439941	1613.199951	1613.199951	3364540000
2013-06-28	1611.119995	1615.939941	1601.060059	1606.280029	1606.280029	4977190000
2013-07-01	1609.780029	1626.609985	1609.780029	1614.959961	1614.959961	3104690000
2013-07-02	1614.290039	1624.26001	1606.77002	1614.079956	1614.079956	3317130000
2013-07-03	1611.47998	1618.969971	1604.569946	1615.410034	1615.410034	1966050000
2013-07-05	1618.650024	1632.069946	1614.709961	1631.890015	1631.890015	2634140000
2013-07-08	1634.199951	1644.680054	1634.199951	1640.459961	1640.459961	3514590000
2013-07-09	1642.890015	1654.180054	1642.890015	1652.319946	1652.319946	3155360000
2013-07-10	1651.560059	1657.920044	1647.660034	1652.619995	1652.619995	3011010000
2013-07-11	1657.410034	1676.630005	1657.410034	1675.02002	1675.02002	3446340000
2013-07-12	1675.26001	1680.189941	1672.329956	1680.189941	1680.189941	3039070000
2013-07-15	1679.589966	1684.51001	1677.890015	1682.5	1682.5	2623200000
2013-07-16	1682.699951	1683.72998	1671.839966	1676.26001	1676.26001	3081710000
2013-07-17	1677.910034	1684.75	1677.910034	1680.910034	1680.910034	3153440000
2013-07-18	1681.050049	1693.119995	1681.050049	1689.369995	1689.369995	3452370000
2013-07-19	1686.150024	1692.089966	1684.079956	1692.089966	1692.089966	3302580000
2013-07-22	1694.410034	1697.609985	1690.670044	1695.530029	1695.530029	2779130000
2013-07-23	1696.630005	1698.780029	1691.130005	1692.390015	1692.390015	3096180000
2013-07-24	1696.060059	1698.380005	1682.569946	1685.939941	1685.939941	3336120000
2013-07-25	1685.209961	1690.939941	1680.069946	1690.25	1690.25	3322500000
2013-07-26	1687.310059	1691.849976	1676.030029	1691.650024	1691.650024	2762770000
2013-07-29	1690.319946	1690.920044	1681.859985	1685.329956	1685.329956	2840520000
2013-07-30	1687.920044	1693.189941	1682.420044	1685.959961	1685.959961	3320530000
2013-07-31	1687.76001	1698.430054	1684.939941	1685.72998	1685.72998	3847390000
2013-08-01	1689.420044	1707.849976	1689.420044	1706.869995	1706.869995	3775170000
2013-08-02	1706.099976	1709.670044	1700.680054	1709.670044	1709.670044	3136630000
2013-08-05	1708.01001	1709.23999	1703.550049	1707.140015	1707.140015	2529300000
2013-08-06	1705.790039	1705.790039	1693.290039	1697.369995	1697.369995	3141210000
2013-08-07	1695.300049	1695.300049	1684.910034	1690.910034	1690.910034	3010230000
2013-08-08	1693.349976	1700.180054	1688.380005	1697.47998	1697.47998	3271660000
2013-08-09	1696.099976	1699.420044	1686.02002	1691.420044	1691.420044	2957670000
2013-08-12	1688.369995	1691.48999	1683.349976	1689.469971	1689.469971	2789160000
2013-08-13	1690.650024	1696.810059	1682.619995	1694.160034	1694.160034	3035560000
2013-08-14	1693.880005	1695.52002	1684.829956	1685.390015	1685.390015	2871430000
2013-08-15	1679.609985	1679.609985	1658.589966	1661.319946	1661.319946	3426690000
2013-08-16	1661.219971	1663.599976	1652.609985	1655.829956	1655.829956	3211450000
2013-08-19	1655.25	1659.180054	1645.839966	1646.060059	1646.060059	2904530000
2013-08-20	1646.810059	1658.920044	1646.079956	1652.349976	1652.349976	2994090000
2013-08-21	1650.660034	1656.98999	1639.430054	1642.800049	1642.800049	2932180000
2013-08-22	1645.030029	1659.550049	1645.030029	1656.959961	1656.959961	2537460000
2013-08-23	1659.920044	1664.849976	1654.810059	1663.5	1663.5	2582670000
2013-08-26	1664.290039	1669.51001	1656.02002	1656.780029	1656.780029	2430670000
2013-08-27	1652.540039	1652.540039	1629.050049	1630.47998	1630.47998	3219190000
2013-08-28	1630.25	1641.180054	1627.469971	1634.959961	1634.959961	2784010000
2013-08-29	1633.5	1646.410034	1630.880005	1638.170044	1638.170044	2527550000
2013-08-30	1638.890015	1640.079956	1628.050049	1632.969971	1632.969971	2734300000
2013-09-03	1635.949951	1651.349976	1633.410034	1639.77002	1639.77002	3731610000
2013-09-04	1640.719971	1655.719971	1637.410034	1653.079956	1653.079956	3312150000
2013-09-05	1653.280029	1659.170044	1653.069946	1655.079956	1655.079956	2957110000
2013-09-06	1657.439941	1664.829956	1640.619995	1655.170044	1655.170044	3123880000
2013-09-09	1656.849976	1672.400024	1656.849976	1671.709961	1671.709961	3102780000
2013-09-10	1675.109985	1684.089966	1675.109985	1683.98999	1683.98999	3691800000
2013-09-11	1681.040039	1689.130005	1678.699951	1689.130005	1689.130005	3135460000
2013-09-12	1689.209961	1689.969971	1681.959961	1683.420044	1683.420044	3106290000
2013-09-13	1685.040039	1688.72998	1682.219971	1687.98999	1687.98999	2736500000
2013-09-16	1691.699951	1704.949951	1691.699951	1697.599976	1697.599976	3079800000
2013-09-17	1697.72998	1705.52002	1697.72998	1704.76001	1704.76001	2774240000
2013-09-18	1705.73999	1729.439941	1700.349976	1725.52002	1725.52002	3989760000
2013-09-19	1727.339966	1729.859985	1720.199951	1722.339966	1722.339966	3740130000
2013-09-20	1722.439941	1725.22998	1708.890015	1709.910034	1709.910034	5074030000
2013-09-23	1711.439941	1711.439941	1697.099976	1701.839966	1701.839966	3126950000
2013-09-24	1702.599976	1707.630005	1694.900024	1697.420044	1697.420044	3268930000
2013-09-25	1698.02002	1701.709961	1691.880005	1692.77002	1692.77002	3148730000
2013-09-26	1694.050049	1703.849976	1693.109985	1698.670044	1698.670044	2813930000
2013-09-27	1695.52002	1695.52002	1687.109985	1691.75	1691.75	2951700000
2013-09-30	1687.26001	1687.26001	1674.98999	1681.550049	1681.550049	3308630000
2013-10-01	1682.410034	1696.550049	1682.069946	1695	1695	3238690000
2013-10-02	1691.900024	1693.869995	1680.339966	1693.869995	1693.869995	3148600000
2013-10-03	1692.349976	1692.349976	1670.359985	1678.660034	1678.660034	3279650000
2013-10-04	1678.790039	1691.939941	1677.329956	1690.5	1690.5	2880270000
2013-10-07	1687.150024	1687.150024	1674.699951	1676.119995	1676.119995	2678490000
2013-10-08	1676.219971	1676.790039	1655.030029	1655.449951	1655.449951	3569230000
2013-10-09	1656.98999	1662.469971	1646.469971	1656.400024	1656.400024	3577840000
2013-10-10	1660.880005	1692.560059	1660.880005	1692.560059	1692.560059	3362300000
2013-10-11	1691.089966	1703.439941	1688.52002	1703.199951	1703.199951	2944670000
2013-10-14	1699.859985	1711.030029	1692.130005	1710.140015	1710.140015	2580580000
2013-10-15	1709.170044	1711.569946	1695.930054	1698.060059	1698.060059	3327740000
2013-10-16	1700.48999	1721.76001	1700.48999	1721.540039	1721.540039	3486180000
2013-10-17	1720.170044	1733.449951	1714.119995	1733.150024	1733.150024	3453590000
2013-10-18	1736.719971	1745.310059	1735.73999	1744.5	1744.5	3664890000
2013-10-21	1745.199951	1747.790039	1740.670044	1744.660034	1744.660034	3052710000
2013-10-22	1746.47998	1759.329956	1746.47998	1754.670044	1754.670044	3850840000
2013-10-23	1752.27002	1752.27002	1740.5	1746.380005	1746.380005	3713380000
2013-10-24	1747.47998	1753.939941	1745.5	1752.069946	1752.069946	3671700000
2013-10-25	1756.01001	1759.819946	1752.449951	1759.77002	1759.77002	3175720000
2013-10-28	1759.420044	1764.98999	1757.670044	1762.109985	1762.109985	3282300000
2013-10-29	1762.930054	1772.089966	1762.930054	1771.949951	1771.949951	3358460000
2013-10-30	1772.27002	1775.219971	1757.23999	1763.310059	1763.310059	3523040000
2013-10-31	1763.23999	1768.530029	1755.719971	1756.540039	1756.540039	3826530000
2013-11-01	1758.699951	1765.670044	1752.699951	1761.640015	1761.640015	3686290000
2013-11-04	1763.400024	1768.780029	1761.560059	1767.930054	1767.930054	3194870000
2013-11-05	1765.670044	1767.030029	1755.76001	1762.969971	1762.969971	3516680000
2013-11-06	1765	1773.73999	1764.400024	1770.48999	1770.48999	3322100000
2013-11-07	1770.73999	1774.540039	1746.199951	1747.150024	1747.150024	4143200000
2013-11-08	1748.369995	1770.780029	1747.630005	1770.609985	1770.609985	3837170000
2013-11-11	1769.959961	1773.439941	1767.849976	1771.890015	1771.890015	2534060000
2013-11-12	1769.51001	1771.780029	1762.290039	1767.689941	1767.689941	3221030000
2013-11-13	1764.369995	1782	1760.640015	1782	1782	3327480000
2013-11-14	1782.75	1791.530029	1780.219971	1790.619995	1790.619995	3139060000
2013-11-15	1790.660034	1798.219971	1790.660034	1798.180054	1798.180054	3254820000
2013-11-18	1798.819946	1802.329956	1788	1791.530029	1791.530029	3168520000
2013-11-19	1790.790039	1795.51001	1784.719971	1787.869995	1787.869995	3224450000
2013-11-20	1789.589966	1795.72998	1777.22998	1781.369995	1781.369995	3109140000
2013-11-21	1783.52002	1797.160034	1783.52002	1795.849976	1795.849976	3256630000
2013-11-22	1797.209961	1804.839966	1794.699951	1804.76001	1804.76001	3055140000
2013-11-25	1806.329956	1808.099976	1800.579956	1802.47998	1802.47998	2998540000
2013-11-26	1802.869995	1808.420044	1800.77002	1802.75	1802.75	3427120000
2013-11-27	1803.47998	1808.27002	1802.77002	1807.22998	1807.22998	2613590000
2013-11-29	1808.689941	1813.550049	1803.97998	1805.810059	1805.810059	1598300000
2013-12-02	1806.550049	1810.02002	1798.599976	1800.900024	1800.900024	3095430000
2013-12-03	1800.099976	1800.099976	1787.849976	1795.150024	1795.150024	3475680000
2013-12-04	1793.150024	1799.800049	1779.089966	1792.810059	1792.810059	3610540000
2013-12-05	1792.819946	1792.819946	1783.380005	1785.030029	1785.030029	3336880000
2013-12-06	1788.359985	1806.040039	1788.359985	1805.089966	1805.089966	3150030000
2013-12-09	1806.209961	1811.52002	1806.209961	1808.369995	1808.369995	3129500000
2013-12-10	1807.599976	1808.52002	1801.75	1802.619995	1802.619995	3117150000
2013-12-11	1802.76001	1802.969971	1780.089966	1782.219971	1782.219971	3472240000
2013-12-12	1781.709961	1782.98999	1772.280029	1775.5	1775.5	3306640000
2013-12-13	1777.97998	1780.920044	1772.449951	1775.319946	1775.319946	3061070000
2013-12-16	1777.47998	1792.219971	1777.47998	1786.540039	1786.540039	3209890000
2013-12-17	1786.469971	1786.77002	1777.050049	1781	1781	3270030000
2013-12-18	1781.459961	1811.079956	1767.98999	1810.650024	1810.650024	4327770000
2013-12-19	1809	1810.880005	1801.349976	1809.599976	1809.599976	3497210000
2013-12-20	1810.390015	1823.75	1810.25	1818.319946	1818.319946	5097700000
2013-12-23	1822.920044	1829.75	1822.920044	1827.98999	1827.98999	2851540000
2013-12-24	1828.02002	1833.319946	1828.02002	1833.319946	1833.319946	1307630000
2013-12-26	1834.959961	1842.839966	1834.959961	1842.02002	1842.02002	1982270000
2013-12-27	1842.969971	1844.890015	1839.810059	1841.400024	1841.400024	2052920000
2013-12-30	1841.469971	1842.469971	1838.77002	1841.069946	1841.069946	2293860000
2013-12-31	1842.609985	1849.439941	1842.410034	1848.359985	1848.359985	2312840000
2014-01-02	1845.859985	1845.859985	1827.73999	1831.97998	1831.97998	3080600000
2014-01-03	1833.209961	1838.23999	1829.130005	1831.369995	1831.369995	2774270000
2014-01-06	1832.310059	1837.160034	1823.72998	1826.77002	1826.77002	3294850000
2014-01-07	1828.709961	1840.099976	1828.709961	1837.880005	1837.880005	3511750000
2014-01-08	1837.900024	1840.02002	1831.400024	1837.48999	1837.48999	3652140000
2014-01-09	1839	1843.22998	1830.380005	1838.130005	1838.130005	3581150000
2014-01-10	1840.060059	1843.150024	1832.430054	1842.369995	1842.369995	3335710000
2014-01-13	1841.26001	1843.449951	1815.52002	1819.199951	1819.199951	3591350000
2014-01-14	1821.359985	1839.26001	1821.359985	1838.880005	1838.880005	3353270000
2014-01-15	1840.52002	1850.839966	1840.52002	1848.380005	1848.380005	3777800000
2014-01-16	1847.98999	1847.98999	1840.300049	1845.890015	1845.890015	3491310000
2014-01-17	1844.22998	1846.040039	1835.22998	1838.699951	1838.699951	3626120000
2014-01-21	1841.050049	1849.310059	1832.380005	1843.800049	1843.800049	3782470000
2014-01-22	1844.709961	1846.869995	1840.880005	1844.859985	1844.859985	3374170000
2014-01-23	1842.290039	1842.290039	1820.060059	1828.459961	1828.459961	3972250000
2014-01-24	1826.959961	1826.959961	1790.290039	1790.290039	1790.290039	4618450000
2014-01-27	1791.030029	1795.97998	1772.880005	1781.560059	1781.560059	4045200000
2014-01-28	1783	1793.869995	1779.48999	1792.5	1792.5	3437830000
2014-01-29	1790.150024	1790.150024	1770.449951	1774.199951	1774.199951	3964020000
2014-01-30	1777.170044	1798.77002	1777.170044	1794.189941	1794.189941	3547510000
2014-01-31	1790.880005	1793.880005	1772.26001	1782.589966	1782.589966	4059690000
2014-02-03	1782.680054	1784.829956	1739.660034	1741.890015	1741.890015	4726040000
2014-02-04	1743.819946	1758.72998	1743.819946	1755.199951	1755.199951	4068410000
2014-02-05	1753.380005	1755.790039	1737.920044	1751.640015	1751.640015	3984290000
2014-02-06	1752.98999	1774.060059	1752.98999	1773.430054	1773.430054	3825410000
2014-02-07	1776.01001	1798.030029	1776.01001	1797.02002	1797.02002	3775990000
2014-02-10	1796.199951	1799.939941	1791.829956	1799.839966	1799.839966	3312160000
2014-02-11	1800.449951	1823.540039	1800.410034	1819.75	1819.75	3699380000
2014-02-12	1820.119995	1826.550049	1815.969971	1819.26001	1819.26001	3326380000
2014-02-13	1814.819946	1830.25	1809.219971	1829.829956	1829.829956	3289510000
2014-02-14	1828.459961	1841.650024	1825.589966	1838.630005	1838.630005	3114750000
2014-02-18	1839.030029	1842.869995	1835.01001	1840.76001	1840.76001	3421110000
2014-02-19	1838.900024	1847.5	1826.98999	1828.75	1828.75	3661570000
2014-02-20	1829.23999	1842.790039	1824.579956	1839.780029	1839.780029	3404980000
2014-02-21	1841.069946	1846.130005	1835.599976	1836.25	1836.25	3403880000
2014-02-24	1836.780029	1858.709961	1836.780029	1847.609985	1847.609985	4014530000
2014-02-25	1847.660034	1852.910034	1840.189941	1845.119995	1845.119995	3515560000
2014-02-26	1845.790039	1852.650024	1840.660034	1845.160034	1845.160034	3716730000
2014-02-27	1844.900024	1854.530029	1841.130005	1854.290039	1854.290039	3547460000
2014-02-28	1855.119995	1867.920044	1847.670044	1859.449951	1859.449951	3917450000
2014-03-03	1857.680054	1857.680054	1834.439941	1845.72998	1845.72998	3428220000
2014-03-04	1849.22998	1876.22998	1849.22998	1873.910034	1873.910034	3765770000
2014-03-05	1874.050049	1876.530029	1871.109985	1873.810059	1873.810059	3392990000
2014-03-06	1874.180054	1881.939941	1874.180054	1877.030029	1877.030029	3360450000
2014-03-07	1878.52002	1883.569946	1870.560059	1878.040039	1878.040039	3564740000
2014-03-10	1877.859985	1877.869995	1867.040039	1877.170044	1877.170044	3021350000
2014-03-11	1878.26001	1882.349976	1863.880005	1867.630005	1867.630005	3392400000
2014-03-12	1866.150024	1868.380005	1854.380005	1868.199951	1868.199951	3270860000
2014-03-13	1869.060059	1874.400024	1841.859985	1846.339966	1846.339966	3670990000
2014-03-14	1845.069946	1852.439941	1839.569946	1841.130005	1841.130005	3285460000
2014-03-17	1842.810059	1862.300049	1842.810059	1858.829956	1858.829956	2860490000
2014-03-18	1858.920044	1873.76001	1858.920044	1872.25	1872.25	2930190000
2014-03-19	1872.25	1874.140015	1850.349976	1860.77002	1860.77002	3289210000
2014-03-20	1860.089966	1873.48999	1854.630005	1872.01001	1872.01001	3327540000
2014-03-21	1874.530029	1883.969971	1863.459961	1866.52002	1866.52002	5270710000
2014-03-24	1867.670044	1873.339966	1849.689941	1857.439941	1857.439941	3409000000
2014-03-25	1859.47998	1871.869995	1855.959961	1865.619995	1865.619995	3200560000
2014-03-26	1867.089966	1875.920044	1852.560059	1852.560059	1852.560059	3480850000
2014-03-27	1852.109985	1855.550049	1842.109985	1849.040039	1849.040039	3733430000
2014-03-28	1850.069946	1866.630005	1850.069946	1857.619995	1857.619995	2955520000
2014-03-31	1859.160034	1875.180054	1859.160034	1872.339966	1872.339966	3274300000
2014-04-01	1873.959961	1885.839966	1873.959961	1885.52002	1885.52002	3336190000
2014-04-02	1886.609985	1893.170044	1883.790039	1890.900024	1890.900024	3131660000
2014-04-03	1891.430054	1893.800049	1882.650024	1888.77002	1888.77002	3055600000
2014-04-04	1890.25	1897.280029	1863.26001	1865.089966	1865.089966	3583750000
2014-04-07	1863.920044	1864.040039	1841.47998	1845.040039	1845.040039	3801540000
2014-04-08	1845.47998	1854.949951	1837.48999	1851.959961	1851.959961	3721450000
2014-04-09	1852.640015	1872.430054	1852.380005	1872.180054	1872.180054	3308650000
2014-04-10	1872.280029	1872.530029	1830.869995	1833.079956	1833.079956	3758780000
2014-04-11	1830.650024	1835.069946	1814.359985	1815.689941	1815.689941	3743460000
2014-04-14	1818.180054	1834.189941	1815.800049	1830.609985	1830.609985	3111540000
2014-04-15	1831.449951	1844.02002	1816.290039	1842.97998	1842.97998	3736440000
2014-04-16	1846.01001	1862.310059	1846.01001	1862.310059	1862.310059	3155080000
2014-04-17	1861.72998	1869.630005	1856.719971	1864.849976	1864.849976	3341430000
2014-04-21	1865.790039	1871.890015	1863.180054	1871.890015	1871.890015	2642500000
2014-04-22	1872.569946	1884.890015	1872.569946	1879.550049	1879.550049	3215440000
2014-04-23	1879.319946	1879.75	1873.910034	1875.390015	1875.390015	3085720000
2014-04-24	1881.969971	1884.060059	1870.23999	1878.609985	1878.609985	3191830000
2014-04-25	1877.719971	1877.719971	1859.699951	1863.400024	1863.400024	3213020000
2014-04-28	1865	1877.01001	1850.609985	1869.430054	1869.430054	4034680000
2014-04-29	1870.780029	1880.599976	1870.780029	1878.329956	1878.329956	3647820000
2014-04-30	1877.099976	1885.199951	1872.689941	1883.949951	1883.949951	3779230000
2014-05-01	1884.390015	1888.589966	1878.040039	1883.680054	1883.680054	3416740000
2014-05-02	1885.300049	1891.329956	1878.5	1881.140015	1881.140015	3159560000
2014-05-05	1879.449951	1885.51001	1866.77002	1884.660034	1884.660034	2733730000
2014-05-06	1883.689941	1883.689941	1867.719971	1867.719971	1867.719971	3327260000
2014-05-07	1868.530029	1878.829956	1859.790039	1878.209961	1878.209961	3632950000
2014-05-08	1877.390015	1889.069946	1870.050049	1875.630005	1875.630005	3393420000
2014-05-09	1875.27002	1878.569946	1867.02002	1878.47998	1878.47998	3025020000
2014-05-12	1880.030029	1897.130005	1880.030029	1896.650024	1896.650024	3005740000
2014-05-13	1896.75	1902.170044	1896.060059	1897.449951	1897.449951	2915680000
2014-05-14	1897.130005	1897.130005	1885.77002	1888.530029	1888.530029	2822060000
2014-05-15	1888.160034	1888.160034	1862.359985	1870.849976	1870.849976	3552640000
2014-05-16	1871.189941	1878.280029	1864.819946	1877.859985	1877.859985	3173650000
2014-05-19	1876.660034	1886	1872.420044	1885.079956	1885.079956	2664250000
2014-05-20	1884.880005	1884.880005	1868.140015	1872.829956	1872.829956	3007700000
2014-05-21	1873.339966	1888.800049	1873.339966	1888.030029	1888.030029	2777140000
2014-05-22	1888.189941	1896.329956	1885.390015	1892.48999	1892.48999	2759800000
2014-05-23	1893.319946	1901.26001	1893.319946	1900.530029	1900.530029	2396280000
2014-05-27	1902.01001	1912.280029	1902.01001	1911.910034	1911.910034	2911020000
2014-05-28	1911.77002	1914.459961	1907.300049	1909.780029	1909.780029	2976450000
2014-05-29	1910.599976	1920.030029	1909.819946	1920.030029	1920.030029	2709050000
2014-05-30	1920.329956	1924.030029	1916.640015	1923.569946	1923.569946	3263490000
2014-06-02	1923.869995	1925.880005	1915.97998	1924.969971	1924.969971	2509020000
2014-06-03	1923.069946	1925.069946	1918.790039	1924.23999	1924.23999	2867180000
2014-06-04	1923.060059	1928.630005	1918.599976	1927.880005	1927.880005	2793920000
2014-06-05	1928.52002	1941.73999	1922.930054	1940.459961	1940.459961	3113270000
2014-06-06	1942.410034	1949.439941	1942.410034	1949.439941	1949.439941	2864300000
2014-06-09	1948.969971	1955.550049	1947.160034	1951.27002	1951.27002	2812180000
2014-06-10	1950.339966	1950.859985	1944.640015	1950.790039	1950.790039	2702360000
2014-06-11	1949.369995	1949.369995	1940.079956	1943.890015	1943.890015	2710620000
2014-06-12	1943.349976	1943.349976	1925.780029	1930.109985	1930.109985	3040480000
2014-06-13	1930.800049	1937.300049	1927.689941	1936.160034	1936.160034	2598230000
2014-06-16	1934.839966	1941.150024	1930.910034	1937.780029	1937.780029	2926130000
2014-06-17	1937.150024	1943.689941	1933.550049	1941.98999	1941.98999	2971260000
2014-06-18	1942.72998	1957.73999	1939.290039	1956.97998	1956.97998	3065220000
2014-06-19	1957.5	1959.869995	1952.26001	1959.47998	1959.47998	2952150000
2014-06-20	1960.449951	1963.910034	1959.170044	1962.869995	1962.869995	4336240000
2014-06-23	1962.920044	1963.73999	1958.890015	1962.609985	1962.609985	2717630000
2014-06-24	1961.969971	1968.170044	1948.339966	1949.97998	1949.97998	3089700000
2014-06-25	1949.27002	1960.829956	1947.48999	1959.530029	1959.530029	3106710000
2014-06-26	1959.890015	1959.890015	1944.689941	1957.219971	1957.219971	2778840000
2014-06-27	1956.560059	1961.469971	1952.180054	1960.959961	1960.959961	4290590000
2014-06-30	1960.790039	1964.23999	1958.219971	1960.22998	1960.22998	3037350000
2014-07-01	1962.290039	1978.579956	1962.290039	1973.319946	1973.319946	3188240000
2014-07-02	1973.060059	1976.670044	1972.579956	1974.619995	1974.619995	2851480000
2014-07-03	1975.880005	1985.589966	1975.880005	1985.439941	1985.439941	1998090000
2014-07-07	1984.219971	1984.219971	1974.880005	1977.650024	1977.650024	2681260000
2014-07-08	1976.390015	1976.390015	1959.459961	1963.709961	1963.709961	3302430000
2014-07-09	1965.099976	1974.150024	1965.099976	1972.829956	1972.829956	2858800000
2014-07-10	1966.670044	1969.839966	1952.859985	1964.680054	1964.680054	3165690000
2014-07-11	1965.76001	1968.670044	1959.630005	1967.569946	1967.569946	2684630000
2014-07-14	1969.859985	1979.849976	1969.859985	1977.099976	1977.099976	2744920000
2014-07-15	1977.359985	1982.52002	1965.339966	1973.280029	1973.280029	3328740000
2014-07-16	1976.349976	1983.939941	1975.670044	1981.569946	1981.569946	3390950000
2014-07-17	1979.75	1981.800049	1955.589966	1958.119995	1958.119995	3381680000
2014-07-18	1961.540039	1979.910034	1960.819946	1978.219971	1978.219971	3106060000
2014-07-21	1976.930054	1976.930054	1965.77002	1973.630005	1973.630005	2611160000
2014-07-22	1975.650024	1986.23999	1975.650024	1983.530029	1983.530029	2890480000
2014-07-23	1985.319946	1989.22998	1982.439941	1987.01001	1987.01001	2869720000
2014-07-24	1988.069946	1991.390015	1985.790039	1987.97998	1987.97998	3203530000
2014-07-25	1984.599976	1984.599976	1974.369995	1978.339966	1978.339966	2638960000
2014-07-28	1978.25	1981.52002	1967.310059	1978.910034	1978.910034	2803320000
2014-07-29	1980.030029	1984.849976	1969.949951	1969.949951	1969.949951	3183300000
2014-07-30	1973.209961	1978.900024	1962.420044	1970.069946	1970.069946	3448250000
2014-07-31	1965.140015	1965.140015	1930.670044	1930.670044	1930.670044	4193000000
2014-08-01	1929.800049	1937.349976	1916.369995	1925.150024	1925.150024	3789660000
2014-08-04	1926.619995	1942.920044	1921.199951	1938.98999	1938.98999	3072920000
2014-08-05	1936.339966	1936.339966	1913.77002	1920.209961	1920.209961	3462520000
2014-08-06	1917.290039	1927.910034	1911.449951	1920.23999	1920.23999	3539150000
2014-08-07	1923.030029	1928.890015	1904.780029	1909.569946	1909.569946	3230520000
2014-08-08	1910.349976	1932.380005	1909.01001	1931.589966	1931.589966	2902280000
2014-08-11	1933.430054	1944.900024	1933.430054	1936.920044	1936.920044	2784890000
2014-08-12	1935.72998	1939.650024	1928.290039	1933.75	1933.75	2611700000
2014-08-13	1935.599976	1948.410034	1935.599976	1946.719971	1946.719971	2718020000
2014-08-14	1947.410034	1955.22998	1947.410034	1955.180054	1955.180054	2609460000
2014-08-15	1958.869995	1964.040039	1941.5	1955.060059	1955.060059	3023380000
2014-08-18	1958.359985	1971.98999	1958.359985	1971.73999	1971.73999	2638160000
2014-08-19	1972.72998	1982.569946	1972.72998	1981.599976	1981.599976	2656430000
2014-08-20	1980.459961	1988.569946	1977.680054	1986.51001	1986.51001	2579560000
2014-08-21	1986.819946	1994.76001	1986.819946	1992.369995	1992.369995	2638920000
2014-08-22	1992.599976	1993.540039	1984.76001	1988.400024	1988.400024	2301860000
2014-08-25	1991.73999	2001.949951	1991.73999	1997.920044	1997.920044	2233880000
2014-08-26	1998.589966	2005.040039	1998.589966	2000.02002	2000.02002	2451950000
2014-08-27	2000.540039	2002.140015	1996.199951	2000.119995	2000.119995	2344350000
2014-08-28	1997.420044	1998.550049	1990.52002	1996.73999	1996.73999	2282400000
2014-08-29	1998.449951	2003.380005	1994.650024	2003.369995	2003.369995	2259130000
2014-09-02	2004.069946	2006.119995	1994.849976	2002.280029	2002.280029	2819980000
2014-09-03	2003.569946	2009.280029	1998.140015	2000.719971	2000.719971	2809980000
2014-09-04	2001.670044	2011.170044	1992.540039	1997.650024	1997.650024	3072410000
2014-09-05	1998	2007.709961	1990.099976	2007.709961	2007.709961	2818300000
2014-09-08	2007.170044	2007.170044	1995.599976	2001.540039	2001.540039	2789090000
2014-09-09	2000.72998	2001.01001	1984.609985	1988.439941	1988.439941	2882830000
2014-09-10	1988.410034	1996.660034	1982.98999	1995.689941	1995.689941	2912430000
2014-09-11	1992.849976	1997.650024	1985.930054	1997.449951	1997.449951	2941690000
2014-09-12	1996.73999	1996.73999	1980.26001	1985.540039	1985.540039	3206570000
2014-09-15	1986.040039	1987.180054	1978.47998	1984.130005	1984.130005	2776530000
2014-09-16	1981.930054	2002.280029	1979.060059	1998.97998	1998.97998	3160310000
2014-09-17	1999.300049	2010.73999	1993.290039	2001.569946	2001.569946	3209420000
2014-09-18	2003.069946	2012.339966	2003.069946	2011.359985	2011.359985	3235340000
2014-09-19	2012.73999	2019.26001	2006.589966	2010.400024	2010.400024	4880220000
2014-09-22	2009.079956	2009.079956	1991.01001	1994.290039	1994.290039	3349670000
2014-09-23	1992.780029	1995.410034	1982.77002	1982.77002	1982.77002	3279350000
2014-09-24	1983.339966	1999.790039	1978.630005	1998.300049	1998.300049	3313850000
2014-09-25	1997.319946	1997.319946	1965.98999	1965.98999	1965.98999	3273050000
2014-09-26	1966.219971	1986.369995	1966.219971	1982.849976	1982.849976	2929440000
2014-09-29	1978.959961	1981.280029	1964.040039	1977.800049	1977.800049	3094440000
2014-09-30	1978.209961	1985.170044	1968.959961	1972.290039	1972.290039	3951100000
2014-10-01	1971.439941	1971.439941	1941.719971	1946.160034	1946.160034	4188590000
2014-10-02	1945.829956	1952.319946	1926.030029	1946.170044	1946.170044	4012510000
2014-10-03	1948.119995	1971.189941	1948.119995	1967.900024	1967.900024	3560970000
2014-10-06	1970.01001	1977.839966	1958.430054	1964.819946	1964.819946	3358220000
2014-10-07	1962.359985	1962.359985	1934.869995	1935.099976	1935.099976	3687870000
2014-10-08	1935.550049	1970.359985	1925.25	1968.890015	1968.890015	4441890000
2014-10-09	1967.680054	1967.680054	1927.560059	1928.209961	1928.209961	4344020000
2014-10-10	1925.630005	1936.97998	1906.050049	1906.130005	1906.130005	4550540000
2014-10-13	1905.650024	1912.089966	1874.140015	1874.73999	1874.73999	4352580000
2014-10-14	1877.109985	1898.709961	1871.790039	1877.699951	1877.699951	4812010000
2014-10-15	1874.180054	1874.180054	1820.660034	1862.48999	1862.48999	6090800000
2014-10-16	1855.949951	1876.01001	1835.02002	1862.76001	1862.76001	5073150000
2014-10-17	1864.910034	1898.160034	1864.910034	1886.76001	1886.76001	4482120000
2014-10-20	1885.619995	1905.030029	1882.300049	1904.01001	1904.01001	3331210000
2014-10-21	1909.380005	1942.449951	1909.380005	1941.280029	1941.280029	3987090000
2014-10-22	1941.290039	1949.310059	1926.829956	1927.109985	1927.109985	3761930000
2014-10-23	1931.02002	1961.949951	1931.02002	1950.819946	1950.819946	3789250000
2014-10-24	1951.589966	1965.27002	1946.27002	1964.579956	1964.579956	3078380000
2014-10-27	1962.969971	1964.640015	1951.369995	1961.630005	1961.630005	3538860000
2014-10-28	1964.140015	1985.050049	1964.140015	1985.050049	1985.050049	3653260000
2014-10-29	1983.290039	1991.400024	1969.040039	1982.300049	1982.300049	3740350000
2014-10-30	1979.48999	1999.400024	1974.75	1994.650024	1994.650024	3586150000
2014-10-31	2001.199951	2018.189941	2001.199951	2018.050049	2018.050049	4292290000
2014-11-03	2018.209961	2024.459961	2013.680054	2017.810059	2017.810059	3555440000
2014-11-04	2015.810059	2015.97998	2001.01001	2012.099976	2012.099976	3956260000
2014-11-05	2015.290039	2023.77002	2014.420044	2023.569946	2023.569946	3766590000
2014-11-06	2023.329956	2031.609985	2015.859985	2031.209961	2031.209961	3669770000
2014-11-07	2032.359985	2034.26001	2025.069946	2031.920044	2031.920044	3704280000
2014-11-10	2032.01001	2038.699951	2030.170044	2038.26001	2038.26001	3284940000
2014-11-11	2038.199951	2041.280029	2035.280029	2039.680054	2039.680054	2958320000
2014-11-12	2037.75	2040.329956	2031.949951	2038.25	2038.25	3246650000
2014-11-13	2039.209961	2046.180054	2030.439941	2039.329956	2039.329956	3455270000
2014-11-14	2039.73999	2042.219971	2035.199951	2039.819946	2039.819946	3227130000
2014-11-17	2038.290039	2043.069946	2034.459961	2041.319946	2041.319946	3152890000
2014-11-18	2041.47998	2056.080078	2041.47998	2051.800049	2051.800049	3416190000
2014-11-19	2051.159912	2052.139893	2040.369995	2048.719971	2048.719971	3390850000
2014-11-20	2045.869995	2053.840088	2040.48999	2052.75	2052.75	3128290000
2014-11-21	2057.459961	2071.459961	2056.75	2063.5	2063.5	3916420000
2014-11-24	2065.070068	2070.169922	2065.070068	2069.409912	2069.409912	3128060000
2014-11-25	2070.149902	2074.209961	2064.75	2067.030029	2067.030029	3392940000
2014-11-26	2067.360107	2073.290039	2066.620117	2072.830078	2072.830078	2745260000
2014-11-28	2074.780029	2075.76001	2065.060059	2067.560059	2067.560059	2504640000
2014-12-01	2065.780029	2065.780029	2049.570068	2053.439941	2053.439941	4159010000
2014-12-02	2053.77002	2068.77002	2053.77002	2066.550049	2066.550049	3686650000
2014-12-03	2067.449951	2076.280029	2066.649902	2074.330078	2074.330078	3612680000
2014-12-04	2073.639893	2077.340088	2062.340088	2071.919922	2071.919922	3408340000
2014-12-05	2072.780029	2079.469971	2070.810059	2075.370117	2075.370117	3419620000
2014-12-08	2074.840088	2075.780029	2054.27002	2060.310059	2060.310059	3800990000
2014-12-09	2056.550049	2060.600098	2034.170044	2059.820068	2059.820068	3970150000
2014-12-10	2058.860107	2058.860107	2024.26001	2026.140015	2026.140015	4114440000
2014-12-11	2027.920044	2055.530029	2027.920044	2035.329956	2035.329956	3917950000
2014-12-12	2030.359985	2032.25	2002.329956	2002.329956	2002.329956	4157650000
2014-12-15	2005.030029	2018.689941	1982.26001	1989.630005	1989.630005	4361990000
2014-12-16	1986.709961	2016.890015	1972.560059	1972.73999	1972.73999	4958680000
2014-12-17	1973.77002	2016.75	1973.77002	2012.890015	2012.890015	4942370000
2014-12-18	2018.97998	2061.22998	2018.97998	2061.22998	2061.22998	4703380000
2014-12-19	2061.040039	2077.850098	2061.030029	2070.649902	2070.649902	6465530000
2014-12-22	2069.280029	2078.76001	2069.280029	2078.540039	2078.540039	3369520000
2014-12-23	2081.47998	2086.72998	2079.77002	2082.169922	2082.169922	3043950000
2014-12-24	2083.25	2087.560059	2081.860107	2081.879883	2081.879883	1416980000
2014-12-26	2084.300049	2092.699951	2084.300049	2088.77002	2088.77002	1735230000
2014-12-29	2087.629883	2093.550049	2085.75	2090.570068	2090.570068	2452360000
2014-12-30	2088.48999	2088.48999	2079.530029	2080.350098	2080.350098	2440280000
2014-12-31	2082.110107	2085.580078	2057.939941	2058.899902	2058.899902	2606070000
2015-01-02	2058.899902	2072.360107	2046.040039	2058.199951	2058.199951	2708700000
2015-01-05	2054.439941	2054.439941	2017.339966	2020.579956	2020.579956	3799120000
2015-01-06	2022.150024	2030.25	1992.439941	2002.609985	2002.609985	4460110000
2015-01-07	2005.550049	2029.609985	2005.550049	2025.900024	2025.900024	3805480000
2015-01-08	2030.609985	2064.080078	2030.609985	2062.139893	2062.139893	3934010000
2015-01-09	2063.449951	2064.429932	2038.329956	2044.810059	2044.810059	3364140000
2015-01-12	2046.130005	2049.300049	2022.579956	2028.26001	2028.26001	3456460000
2015-01-13	2031.579956	2056.929932	2008.25	2023.030029	2023.030029	4107300000
2015-01-14	2018.400024	2018.400024	1988.439941	2011.27002	2011.27002	4378680000
2015-01-15	2013.75	2021.349976	1991.469971	1992.670044	1992.670044	4276720000
2015-01-16	1992.25	2020.459961	1988.119995	2019.420044	2019.420044	4056410000
2015-01-20	2020.76001	2028.939941	2004.48999	2022.550049	2022.550049	3944340000
2015-01-21	2020.189941	2038.290039	2012.040039	2032.119995	2032.119995	3730070000
2015-01-22	2034.300049	2064.620117	2026.380005	2063.149902	2063.149902	4176050000
2015-01-23	2062.97998	2062.97998	2050.540039	2051.820068	2051.820068	3573560000
2015-01-26	2050.419922	2057.620117	2040.969971	2057.090088	2057.090088	3465760000
2015-01-27	2047.859985	2047.859985	2019.910034	2029.550049	2029.550049	3329810000
2015-01-28	2032.339966	2042.48999	2001.48999	2002.160034	2002.160034	4067530000
2015-01-29	2002.449951	2024.640015	1989.180054	2021.25	2021.25	4127140000
2015-01-30	2019.349976	2023.319946	1993.380005	1994.98999	1994.98999	4568650000
2015-02-02	1996.670044	2021.660034	1980.900024	2020.849976	2020.849976	4008330000
2015-02-03	2022.709961	2050.300049	2022.709961	2050.030029	2050.030029	4615900000
2015-02-04	2048.860107	2054.73999	2036.719971	2041.51001	2041.51001	4141920000
2015-02-05	2043.449951	2063.550049	2043.449951	2062.52002	2062.52002	3821990000
2015-02-06	2062.280029	2072.399902	2049.969971	2055.469971	2055.469971	4232970000
2015-02-09	2053.469971	2056.159912	2041.880005	2046.73999	2046.73999	3549540000
2015-02-10	2049.379883	2070.860107	2048.620117	2068.590088	2068.590088	3669850000
2015-02-11	2068.550049	2073.47998	2057.98999	2068.530029	2068.530029	3596860000
2015-02-12	2069.97998	2088.530029	2069.97998	2088.47998	2088.47998	3788350000
2015-02-13	2088.780029	2097.030029	2086.699951	2096.98999	2096.98999	3527450000
2015-02-17	2096.469971	2101.300049	2089.800049	2100.340088	2100.340088	3361750000
2015-02-18	2099.159912	2100.22998	2092.149902	2099.679932	2099.679932	3370020000
2015-02-19	2099.25	2102.129883	2090.790039	2097.449951	2097.449951	3247100000
2015-02-20	2097.649902	2110.610107	2085.439941	2110.300049	2110.300049	3281600000
2015-02-23	2109.830078	2110.050049	2103	2109.659912	2109.659912	3093680000
2015-02-24	2109.100098	2117.939941	2105.870117	2115.47998	2115.47998	3199840000
2015-02-25	2115.300049	2119.590088	2109.889893	2113.860107	2113.860107	3312340000
2015-02-26	2113.909912	2113.909912	2103.76001	2110.73999	2110.73999	3408690000
2015-02-27	2110.879883	2112.73999	2103.75	2104.5	2104.5	3547380000
2015-03-02	2105.22998	2117.52002	2104.5	2117.389893	2117.389893	3409490000
2015-03-03	2115.76001	2115.76001	2098.26001	2107.780029	2107.780029	3262300000
2015-03-04	2107.719971	2107.719971	2094.48999	2098.530029	2098.530029	3421110000
2015-03-05	2098.540039	2104.25	2095.219971	2101.040039	2101.040039	3103030000
2015-03-06	2100.909912	2100.909912	2067.27002	2071.26001	2071.26001	3853570000
2015-03-09	2072.25	2083.48999	2072.209961	2079.429932	2079.429932	3349090000
2015-03-10	2076.139893	2076.139893	2044.160034	2044.160034	2044.160034	3668900000
2015-03-11	2044.689941	2050.080078	2039.689941	2040.23999	2040.23999	3406570000
2015-03-12	2041.099976	2066.409912	2041.099976	2065.949951	2065.949951	3405860000
2015-03-13	2064.560059	2064.560059	2041.170044	2053.399902	2053.399902	3498560000
2015-03-16	2055.350098	2081.409912	2055.350098	2081.189941	2081.189941	3295600000
2015-03-17	2080.590088	2080.590088	2065.080078	2074.280029	2074.280029	3221840000
2015-03-18	2072.840088	2106.850098	2061.22998	2099.5	2099.5	4128210000
2015-03-19	2098.689941	2098.689941	2085.560059	2089.27002	2089.27002	3305220000
2015-03-20	2090.320068	2113.919922	2090.320068	2108.100098	2108.100098	5554120000
2015-03-23	2107.98999	2114.860107	2104.419922	2104.419922	2104.419922	3267960000
2015-03-24	2103.939941	2107.629883	2091.5	2091.5	2091.5	3189820000
2015-03-25	2093.100098	2097.429932	2061.050049	2061.050049	2061.050049	3521140000
2015-03-26	2059.939941	2067.149902	2045.5	2056.149902	2056.149902	3510670000
2015-03-27	2055.780029	2062.830078	2052.959961	2061.02002	2061.02002	3008550000
2015-03-30	2064.110107	2088.969971	2064.110107	2086.23999	2086.23999	2917690000
2015-03-31	2084.050049	2084.050049	2067.040039	2067.889893	2067.889893	3376550000
2015-04-01	2067.629883	2067.629883	2048.379883	2059.689941	2059.689941	3543270000
2015-04-02	2060.030029	2072.169922	2057.320068	2066.959961	2066.959961	3095960000
2015-04-06	2064.870117	2086.98999	2056.52002	2080.620117	2080.620117	3302970000
2015-04-07	2080.790039	2089.810059	2076.100098	2076.330078	2076.330078	3065510000
2015-04-08	2076.939941	2086.689941	2073.300049	2081.899902	2081.899902	3265330000
2015-04-09	2081.290039	2093.310059	2074.290039	2091.179932	2091.179932	3172360000
2015-04-10	2091.51001	2102.610107	2091.51001	2102.060059	2102.060059	3156200000
2015-04-13	2102.030029	2107.649902	2092.330078	2092.429932	2092.429932	2908420000
2015-04-14	2092.280029	2098.620117	2083.23999	2095.840088	2095.840088	3301270000
2015-04-15	2097.820068	2111.909912	2097.820068	2106.629883	2106.629883	4013760000
2015-04-16	2105.959961	2111.300049	2100.02002	2104.98999	2104.98999	3434120000
2015-04-17	2102.580078	2102.580078	2072.370117	2081.179932	2081.179932	3627600000
2015-04-20	2084.110107	2103.939941	2084.110107	2100.399902	2100.399902	3000160000
2015-04-21	2102.820068	2109.639893	2094.379883	2097.290039	2097.290039	3243410000
2015-04-22	2098.27002	2109.97998	2091.050049	2107.959961	2107.959961	3348480000
2015-04-23	2107.209961	2120.48999	2103.189941	2112.929932	2112.929932	3636670000
2015-04-24	2112.800049	2120.919922	2112.800049	2117.689941	2117.689941	3375780000
2015-04-27	2119.290039	2125.919922	2107.040039	2108.919922	2108.919922	3438750000
2015-04-28	2108.350098	2116.040039	2094.889893	2114.76001	2114.76001	3546270000
2015-04-29	2112.48999	2113.649902	2097.409912	2106.850098	2106.850098	4074970000
2015-04-30	2105.52002	2105.52002	2077.590088	2085.51001	2085.51001	4509680000
2015-05-01	2087.379883	2108.409912	2087.379883	2108.290039	2108.290039	3379390000
2015-05-04	2110.22998	2120.949951	2110.22998	2114.48999	2114.48999	3091580000
2015-05-05	2112.629883	2115.23999	2088.459961	2089.459961	2089.459961	3793950000
2015-05-06	2091.26001	2098.419922	2067.929932	2080.149902	2080.149902	3792210000
2015-05-07	2079.959961	2092.899902	2074.98999	2088	2088	3676640000
2015-05-08	2092.129883	2117.659912	2092.129883	2116.100098	2116.100098	3399440000
2015-05-11	2115.560059	2117.689941	2104.580078	2105.330078	2105.330078	2992670000
2015-05-12	2102.870117	2105.060059	2085.570068	2099.120117	2099.120117	3139520000
2015-05-13	2099.620117	2110.189941	2096.040039	2098.47998	2098.47998	3374260000
2015-05-14	2100.429932	2121.449951	2100.429932	2121.100098	2121.100098	3225740000
2015-05-15	2122.070068	2123.889893	2116.810059	2122.72998	2122.72998	3092080000
2015-05-18	2121.300049	2131.780029	2120.01001	2129.199951	2129.199951	2888190000
2015-05-19	2129.449951	2133.02002	2124.5	2127.830078	2127.830078	3296030000
2015-05-20	2127.790039	2134.719971	2122.590088	2125.850098	2125.850098	3025880000
2015-05-21	2125.550049	2134.280029	2122.949951	2130.820068	2130.820068	3070460000
2015-05-22	2130.360107	2132.149902	2126.060059	2126.060059	2126.060059	2571860000
2015-05-26	2125.340088	2125.340088	2099.179932	2104.199951	2104.199951	3342130000
2015-05-27	2105.129883	2126.219971	2105.129883	2123.47998	2123.47998	3127960000
2015-05-28	2122.27002	2122.27002	2112.860107	2120.790039	2120.790039	2980350000
2015-05-29	2120.659912	2120.659912	2104.889893	2107.389893	2107.389893	3927390000
2015-06-01	2108.639893	2119.149902	2102.540039	2111.72998	2111.72998	3011710000
2015-06-02	2110.409912	2117.590088	2099.139893	2109.600098	2109.600098	3049350000
2015-06-03	2110.639893	2121.919922	2109.610107	2114.070068	2114.070068	3099980000
2015-06-04	2112.350098	2112.889893	2093.22998	2095.840088	2095.840088	3200050000
2015-06-05	2095.090088	2100.98999	2085.669922	2092.830078	2092.830078	3243690000
2015-06-08	2092.340088	2093.01001	2079.110107	2079.280029	2079.280029	2917150000
2015-06-09	2079.070068	2085.620117	2072.139893	2080.149902	2080.149902	3034580000
2015-06-10	2081.120117	2108.5	2081.120117	2105.199951	2105.199951	3414320000
2015-06-11	2106.23999	2115.02002	2106.23999	2108.860107	2108.860107	3128600000
2015-06-12	2107.429932	2107.429932	2091.330078	2094.110107	2094.110107	2719400000
2015-06-15	2091.340088	2091.340088	2072.48999	2084.429932	2084.429932	3061570000
2015-06-16	2084.26001	2097.399902	2082.100098	2096.290039	2096.290039	2919900000
2015-06-17	2097.399902	2106.790039	2088.860107	2100.439941	2100.439941	3222240000
2015-06-18	2101.580078	2126.649902	2101.580078	2121.23999	2121.23999	3520360000
2015-06-19	2121.060059	2121.639893	2109.449951	2109.98999	2109.98999	4449810000
2015-06-22	2112.5	2129.870117	2112.5	2122.850098	2122.850098	3030020000
2015-06-23	2123.159912	2128.030029	2119.889893	2124.199951	2124.199951	3091190000
2015-06-24	2123.649902	2125.100098	2108.580078	2108.580078	2108.580078	3102480000
2015-06-25	2109.959961	2116.040039	2101.780029	2102.310059	2102.310059	3214610000
2015-06-26	2102.620117	2108.919922	2095.379883	2101.48999	2101.48999	5025470000
2015-06-29	2098.629883	2098.629883	2056.639893	2057.639893	2057.639893	3678960000
2015-06-30	2061.189941	2074.280029	2056.320068	2063.110107	2063.110107	4078540000
2015-07-01	2067	2082.780029	2067	2077.419922	2077.419922	3727260000
2015-07-02	2078.030029	2085.060059	2071.02002	2076.780029	2076.780029	2996540000
2015-07-06	2073.949951	2078.610107	2058.399902	2068.76001	2068.76001	3486360000
2015-07-07	2069.52002	2083.73999	2044.02002	2081.340088	2081.340088	4458660000
2015-07-08	2077.659912	2077.659912	2044.660034	2046.680054	2046.680054	3608780000
2015-07-09	2049.72998	2074.280029	2049.72998	2051.310059	2051.310059	3446810000
2015-07-10	2052.73999	2081.310059	2052.73999	2076.620117	2076.620117	3065070000
2015-07-13	2080.030029	2100.669922	2080.030029	2099.600098	2099.600098	3096730000
2015-07-14	2099.719971	2111.97998	2098.179932	2108.949951	2108.949951	3002120000
2015-07-15	2109.01001	2114.139893	2102.48999	2107.399902	2107.399902	3261810000
2015-07-16	2110.550049	2124.419922	2110.550049	2124.290039	2124.290039	3227080000
2015-07-17	2126.800049	2128.909912	2119.879883	2126.639893	2126.639893	3362750000
2015-07-20	2126.850098	2132.820068	2123.659912	2128.280029	2128.280029	3245870000
2015-07-21	2127.550049	2128.48999	2115.399902	2119.209961	2119.209961	3343690000
2015-07-22	2118.209961	2118.51001	2110	2114.149902	2114.149902	3694070000
2015-07-23	2114.159912	2116.870117	2098.629883	2102.149902	2102.149902	3772810000
2015-07-24	2102.23999	2106.01001	2077.090088	2079.649902	2079.649902	3870040000
2015-07-27	2078.189941	2078.189941	2063.52002	2067.639893	2067.639893	3836750000
2015-07-28	2070.75	2095.600098	2069.090088	2093.25	2093.25	4117740000
2015-07-29	2094.699951	2110.600098	2094.080078	2108.570068	2108.570068	4038900000
2015-07-30	2106.780029	2110.47998	2094.969971	2108.629883	2108.629883	3579410000
2015-07-31	2111.600098	2114.23999	2102.070068	2103.840088	2103.840088	3681340000
2015-08-03	2104.48999	2105.699951	2087.310059	2098.040039	2098.040039	3476770000
2015-08-04	2097.679932	2102.51001	2088.600098	2093.320068	2093.320068	3546710000
2015-08-05	2095.27002	2112.659912	2095.27002	2099.840088	2099.840088	3968680000
2015-08-06	2100.75	2103.320068	2075.530029	2083.560059	2083.560059	4246570000
2015-08-07	2082.610107	2082.610107	2067.909912	2077.570068	2077.570068	3602320000
2015-08-10	2080.97998	2105.350098	2080.97998	2104.179932	2104.179932	3514460000
2015-08-11	2102.659912	2102.659912	2076.48999	2084.070068	2084.070068	3708880000
2015-08-12	2081.100098	2089.060059	2052.090088	2086.050049	2086.050049	4269130000
2015-08-13	2086.189941	2092.929932	2078.26001	2083.389893	2083.389893	3221300000
2015-08-14	2083.149902	2092.449951	2080.610107	2091.540039	2091.540039	2795590000
2015-08-17	2089.699951	2102.870117	2079.300049	2102.439941	2102.439941	2867690000
2015-08-18	2101.98999	2103.469971	2094.139893	2096.919922	2096.919922	2949990000
2015-08-19	2095.689941	2096.169922	2070.530029	2079.610107	2079.610107	3512920000
2015-08-20	2076.610107	2076.610107	2035.72998	2035.72998	2035.72998	3922470000
2015-08-21	2034.079956	2034.079956	1970.890015	1970.890015	1970.890015	5018240000
2015-08-24	1965.150024	1965.150024	1867.01001	1893.209961	1893.209961	6612690000
2015-08-25	1898.079956	1948.040039	1867.079956	1867.609985	1867.609985	5183560000
2015-08-26	1872.75	1943.089966	1872.75	1940.51001	1940.51001	5338250000
2015-08-27	1942.77002	1989.599976	1942.77002	1987.660034	1987.660034	5006390000
2015-08-28	1986.060059	1993.47998	1975.189941	1988.869995	1988.869995	3949080000
2015-08-31	1986.72998	1986.72998	1965.97998	1972.180054	1972.180054	3915100000
2015-09-01	1970.089966	1970.089966	1903.069946	1913.849976	1913.849976	4371850000
2015-09-02	1916.52002	1948.910034	1916.52002	1948.859985	1948.859985	3742620000
2015-09-03	1950.790039	1975.01001	1944.719971	1951.130005	1951.130005	3520700000
2015-09-04	1947.76001	1947.76001	1911.209961	1921.219971	1921.219971	3167090000
2015-09-08	1927.300049	1970.420044	1927.300049	1969.410034	1969.410034	3548650000
2015-09-09	1971.449951	1988.630005	1937.880005	1942.040039	1942.040039	3652120000
2015-09-10	1941.589966	1965.290039	1937.189941	1952.290039	1952.290039	3626320000
2015-09-11	1951.449951	1961.050049	1939.189941	1961.050049	1961.050049	3218590000
2015-09-14	1963.060059	1963.060059	1948.27002	1953.030029	1953.030029	3000200000
2015-09-15	1955.099976	1983.189941	1954.300049	1978.089966	1978.089966	3239860000
2015-09-16	1978.02002	1997.26001	1977.930054	1995.310059	1995.310059	3630680000
2015-09-17	1995.329956	2020.859985	1986.72998	1990.199951	1990.199951	4183790000
2015-09-18	1989.660034	1989.660034	1953.449951	1958.030029	1958.030029	6021240000
2015-09-21	1960.839966	1979.640015	1955.800049	1966.969971	1966.969971	3269350000
2015-09-22	1961.390015	1961.390015	1929.219971	1942.73999	1942.73999	3808260000
2015-09-23	1943.23999	1949.52002	1932.569946	1938.76001	1938.76001	3190530000
2015-09-24	1934.810059	1937.170044	1908.920044	1932.23999	1932.23999	4091530000
2015-09-25	1935.930054	1952.890015	1921.5	1931.339966	1931.339966	3721870000
2015-09-28	1929.180054	1929.180054	1879.209961	1881.77002	1881.77002	4326660000
2015-09-29	1881.900024	1899.47998	1871.910034	1884.089966	1884.089966	4132390000
2015-09-30	1887.140015	1920.530029	1887.140015	1920.030029	1920.030029	4525070000
2015-10-01	1919.650024	1927.209961	1900.699951	1923.819946	1923.819946	3983600000
2015-10-02	1921.77002	1951.359985	1893.699951	1951.359985	1951.359985	4378570000
2015-10-05	1954.329956	1989.170044	1954.329956	1987.050049	1987.050049	4334490000
2015-10-06	1986.630005	1991.619995	1971.98999	1979.920044	1979.920044	4202400000
2015-10-07	1982.339966	1999.310059	1976.439941	1995.829956	1995.829956	4666470000
2015-10-08	1994.01001	2016.5	1987.530029	2013.430054	2013.430054	3939140000
2015-10-09	2013.72998	2020.130005	2007.609985	2014.890015	2014.890015	3706900000
2015-10-12	2015.650024	2018.660034	2010.550049	2017.459961	2017.459961	2893250000
2015-10-13	2015	2022.339966	2001.780029	2003.689941	2003.689941	3401920000
2015-10-14	2003.660034	2009.560059	1990.72998	1994.23999	1994.23999	3644590000
2015-10-15	1996.469971	2024.150024	1996.469971	2023.859985	2023.859985	3746290000
2015-10-16	2024.369995	2033.540039	2020.459961	2033.109985	2033.109985	3595430000
2015-10-19	2031.72998	2034.449951	2022.310059	2033.660034	2033.660034	3287320000
2015-10-20	2033.130005	2039.119995	2026.609985	2030.77002	2030.77002	3331500000
2015-10-21	2033.469971	2037.969971	2017.219971	2018.939941	2018.939941	3627790000
2015-10-22	2021.880005	2055.199951	2021.880005	2052.51001	2052.51001	4430850000
2015-10-23	2058.189941	2079.73999	2058.189941	2075.149902	2075.149902	4108460000
2015-10-26	2075.080078	2075.139893	2066.530029	2071.179932	2071.179932	3385800000
2015-10-27	2068.75	2070.370117	2058.840088	2065.889893	2065.889893	4216880000
2015-10-28	2066.47998	2090.350098	2063.110107	2090.350098	2090.350098	4698110000
2015-10-29	2088.350098	2092.52002	2082.629883	2089.409912	2089.409912	4008940000
2015-10-30	2090	2094.320068	2079.340088	2079.360107	2079.360107	4256200000
2015-11-02	2080.76001	2106.199951	2080.76001	2104.050049	2104.050049	3760020000
2015-11-03	2102.629883	2116.47998	2097.51001	2109.790039	2109.790039	4272060000
2015-11-04	2110.600098	2114.590088	2096.97998	2102.310059	2102.310059	4078870000
2015-11-05	2101.679932	2108.780029	2090.409912	2099.929932	2099.929932	4051890000
2015-11-06	2098.600098	2101.909912	2083.73999	2099.199951	2099.199951	4369020000
2015-11-09	2096.560059	2096.560059	2068.23999	2078.580078	2078.580078	3882350000
2015-11-10	2077.189941	2083.669922	2069.909912	2081.719971	2081.719971	3821440000
2015-11-11	2083.409912	2086.939941	2074.850098	2075	2075	3692410000
2015-11-12	2072.290039	2072.290039	2045.660034	2045.969971	2045.969971	4016370000
2015-11-13	2044.640015	2044.640015	2022.02002	2023.040039	2023.040039	4278750000
2015-11-16	2022.079956	2053.219971	2019.390015	2053.189941	2053.189941	3741240000
2015-11-17	2053.669922	2066.689941	2045.900024	2050.439941	2050.439941	4427350000
2015-11-18	2051.98999	2085.310059	2051.98999	2083.580078	2083.580078	3926390000
2015-11-19	2083.699951	2086.73999	2078.76001	2081.23999	2081.23999	3628110000
2015-11-20	2082.820068	2097.060059	2082.820068	2089.169922	2089.169922	3929600000
2015-11-23	2089.409912	2095.610107	2081.389893	2086.590088	2086.590088	3587980000
2015-11-24	2084.419922	2094.120117	2070.290039	2089.139893	2089.139893	3884930000
2015-11-25	2089.300049	2093	2086.300049	2088.870117	2088.870117	2852940000
2015-11-27	2088.820068	2093.290039	2084.129883	2090.110107	2090.110107	1466840000
2015-11-30	2090.949951	2093.810059	2080.409912	2080.409912	2080.409912	4275030000
2015-12-01	2082.929932	2103.370117	2082.929932	2102.629883	2102.629883	3712120000
2015-12-02	2101.709961	2104.27002	2077.110107	2079.51001	2079.51001	3950640000
2015-12-03	2080.709961	2085	2042.349976	2049.620117	2049.620117	4306490000
2015-12-04	2051.23999	2093.840088	2051.23999	2091.689941	2091.689941	4214910000
2015-12-07	2090.419922	2090.419922	2066.780029	2077.070068	2077.070068	4043820000
2015-12-08	2073.389893	2073.850098	2052.320068	2063.590088	2063.590088	4173570000
2015-12-09	2061.169922	2080.330078	2036.530029	2047.619995	2047.619995	4385250000
2015-12-10	2047.930054	2067.649902	2045.670044	2052.22998	2052.22998	3715150000
2015-12-11	2047.27002	2047.27002	2008.800049	2012.369995	2012.369995	4301060000
2015-12-14	2013.369995	2022.920044	1993.26001	2021.939941	2021.939941	4612440000
2015-12-15	2025.550049	2053.870117	2025.550049	2043.410034	2043.410034	4353540000
2015-12-16	2046.5	2076.719971	2042.430054	2073.070068	2073.070068	4635450000
2015-12-17	2073.76001	2076.370117	2041.660034	2041.890015	2041.890015	4327390000
2015-12-18	2040.810059	2040.810059	2005.329956	2005.550049	2005.550049	6683070000
2015-12-21	2010.27002	2022.900024	2005.930054	2021.150024	2021.150024	3760280000
2015-12-22	2023.150024	2042.73999	2020.48999	2038.969971	2038.969971	3520860000
2015-12-23	2042.199951	2064.72998	2042.199951	2064.290039	2064.290039	3484090000
2015-12-24	2063.52002	2067.360107	2058.72998	2060.98999	2060.98999	1411860000
2015-12-28	2057.77002	2057.77002	2044.199951	2056.5	2056.5	2492510000
2015-12-29	2060.540039	2081.560059	2060.540039	2078.360107	2078.360107	2542000000
2015-12-30	2077.340088	2077.340088	2061.969971	2063.360107	2063.360107	2367430000
2015-12-31	2060.590088	2062.540039	2043.619995	2043.939941	2043.939941	2655330000
2016-01-04	2038.199951	2038.199951	1989.680054	2012.660034	2012.660034	4304880000
2016-01-05	2013.780029	2021.939941	2004.170044	2016.709961	2016.709961	3706620000
2016-01-06	2011.709961	2011.709961	1979.050049	1990.26001	1990.26001	4336660000
2016-01-07	1985.319946	1985.319946	1938.829956	1943.089966	1943.089966	5076590000
2016-01-08	1945.969971	1960.400024	1918.459961	1922.030029	1922.030029	4664940000
2016-01-11	1926.119995	1935.650024	1901.099976	1923.670044	1923.670044	4607290000
2016-01-12	1927.829956	1947.380005	1914.349976	1938.680054	1938.680054	4887260000
2016-01-13	1940.339966	1950.329956	1886.410034	1890.280029	1890.280029	5087030000
2016-01-14	1891.680054	1934.469971	1878.930054	1921.839966	1921.839966	5241110000
2016-01-15	1916.680054	1916.680054	1857.829956	1880.329956	1880.329956	5468460000
2016-01-19	1888.660034	1901.439941	1864.599976	1881.329956	1881.329956	4928350000
2016-01-20	1876.180054	1876.180054	1812.290039	1859.329956	1859.329956	6416070000
2016-01-21	1861.459961	1889.849976	1848.97998	1868.98999	1868.98999	5078810000
2016-01-22	1877.400024	1908.849976	1877.400024	1906.900024	1906.900024	4901760000
2016-01-25	1906.280029	1906.280029	1875.969971	1877.079956	1877.079956	4401380000
2016-01-26	1878.790039	1906.72998	1878.790039	1903.630005	1903.630005	4357940000
2016-01-27	1902.52002	1916.98999	1872.699951	1882.949951	1882.949951	4754040000
2016-01-28	1885.219971	1902.959961	1873.650024	1893.359985	1893.359985	4693010000
2016-01-29	1894	1940.23999	1894	1940.23999	1940.23999	5497570000
2016-02-01	1936.939941	1947.199951	1920.300049	1939.380005	1939.380005	4322530000
2016-02-02	1935.26001	1935.26001	1897.290039	1903.030029	1903.030029	4463190000
2016-02-03	1907.069946	1918.01001	1872.22998	1912.530029	1912.530029	5172950000
2016-02-04	1911.670044	1927.349976	1900.52002	1915.449951	1915.449951	5193320000
2016-02-05	1913.069946	1913.069946	1872.650024	1880.050049	1880.050049	4929940000
2016-02-08	1873.25	1873.25	1828.459961	1853.439941	1853.439941	5636460000
2016-02-09	1848.459961	1868.25	1834.939941	1852.209961	1852.209961	5183220000
2016-02-10	1857.099976	1881.599976	1850.319946	1851.859985	1851.859985	4471170000
2016-02-11	1847	1847	1810.099976	1829.079956	1829.079956	5500800000
2016-02-12	1833.400024	1864.780029	1833.400024	1864.780029	1864.780029	4696920000
2016-02-16	1871.439941	1895.77002	1871.439941	1895.579956	1895.579956	4570670000
2016-02-17	1898.800049	1930.680054	1898.800049	1926.819946	1926.819946	5011540000
2016-02-18	1927.569946	1930	1915.089966	1917.829956	1917.829956	4436490000
2016-02-19	1916.73999	1918.780029	1902.170044	1917.780029	1917.780029	4142850000
2016-02-22	1924.439941	1946.699951	1924.439941	1945.5	1945.5	4054710000
2016-02-23	1942.380005	1942.380005	1919.439941	1921.27002	1921.27002	3890650000
2016-02-24	1917.560059	1932.079956	1891	1929.800049	1929.800049	4317250000
2016-02-25	1931.869995	1951.829956	1925.410034	1951.699951	1951.699951	4118210000
2016-02-26	1954.949951	1962.959961	1945.780029	1948.050049	1948.050049	4348510000
2016-02-29	1947.130005	1958.27002	1931.810059	1932.22998	1932.22998	4588180000
2016-03-01	1937.089966	1978.349976	1937.089966	1978.349976	1978.349976	4819750000
2016-03-02	1976.599976	1986.51001	1968.800049	1986.449951	1986.449951	4666610000
2016-03-03	1985.599976	1993.689941	1977.369995	1993.400024	1993.400024	5081700000
2016-03-04	1994.01001	2009.130005	1986.77002	1999.98999	1999.98999	6049930000
2016-03-07	1996.109985	2006.119995	1989.380005	2001.76001	2001.76001	4968180000
2016-03-08	1996.880005	1996.880005	1977.430054	1979.26001	1979.26001	4641650000
2016-03-09	1981.439941	1992.689941	1979.839966	1989.26001	1989.26001	4038120000
2016-03-10	1990.969971	2005.079956	1969.25	1989.569946	1989.569946	4376790000
2016-03-11	1994.709961	2022.369995	1994.709961	2022.189941	2022.189941	4078620000
2016-03-14	2019.27002	2024.569946	2012.050049	2019.640015	2019.640015	3487850000
2016-03-15	2015.27002	2015.939941	2005.22998	2015.930054	2015.930054	3560280000
2016-03-16	2014.23999	2032.02002	2010.040039	2027.219971	2027.219971	4057020000
2016-03-17	2026.900024	2046.23999	2022.160034	2040.589966	2040.589966	4530480000
2016-03-18	2041.160034	2052.360107	2041.160034	2049.580078	2049.580078	6503140000
2016-03-21	2047.880005	2053.909912	2043.140015	2051.600098	2051.600098	3376600000
2016-03-22	2048.639893	2056.600098	2040.569946	2049.800049	2049.800049	3418460000
2016-03-23	2048.550049	2048.550049	2034.859985	2036.709961	2036.709961	3639510000
2016-03-24	2032.47998	2036.040039	2022.48999	2035.939941	2035.939941	3407720000
2016-03-28	2037.890015	2042.670044	2031.959961	2037.050049	2037.050049	2809090000
2016-03-29	2035.75	2055.909912	2028.310059	2055.01001	2055.01001	3822330000
2016-03-30	2058.27002	2072.209961	2058.27002	2063.949951	2063.949951	3590310000
2016-03-31	2063.77002	2067.919922	2057.459961	2059.73999	2059.73999	3715280000
2016-04-01	2056.620117	2075.070068	2043.97998	2072.780029	2072.780029	3749990000
2016-04-04	2073.189941	2074.02002	2062.570068	2066.129883	2066.129883	3485710000
2016-04-05	2062.5	2062.5	2042.560059	2045.170044	2045.170044	4154920000
2016-04-06	2045.560059	2067.330078	2043.089966	2066.659912	2066.659912	3750800000
2016-04-07	2063.01001	2063.01001	2033.800049	2041.910034	2041.910034	3801250000
2016-04-08	2045.540039	2060.629883	2041.689941	2047.599976	2047.599976	3359530000
2016-04-11	2050.22998	2062.929932	2041.880005	2041.98999	2041.98999	3567840000
2016-04-12	2043.719971	2065.050049	2039.73999	2061.719971	2061.719971	4239740000
2016-04-13	2065.919922	2083.179932	2065.919922	2082.419922	2082.419922	4191830000
2016-04-14	2082.889893	2087.840088	2078.129883	2082.780029	2082.780029	3765870000
2016-04-15	2083.100098	2083.219971	2076.310059	2080.72998	2080.72998	3701450000
2016-04-18	2078.830078	2094.659912	2073.649902	2094.340088	2094.340088	3316880000
2016-04-19	2096.050049	2104.050049	2091.679932	2100.800049	2100.800049	3896830000
2016-04-20	2101.52002	2111.050049	2096.320068	2102.399902	2102.399902	4184880000
2016-04-21	2102.090088	2103.780029	2088.52002	2091.47998	2091.47998	4175290000
2016-04-22	2091.48999	2094.320068	2081.199951	2091.580078	2091.580078	3790580000
2016-04-25	2089.370117	2089.370117	2077.52002	2087.790039	2087.790039	3319740000
2016-04-26	2089.840088	2096.870117	2085.800049	2091.699951	2091.699951	3557190000
2016-04-27	2092.330078	2099.889893	2082.310059	2095.149902	2095.149902	4100110000
2016-04-28	2090.929932	2099.300049	2071.620117	2075.810059	2075.810059	4309840000
2016-04-29	2071.820068	2073.850098	2052.280029	2065.300049	2065.300049	4704720000
2016-05-02	2067.169922	2083.419922	2066.110107	2081.429932	2081.429932	3841110000
2016-05-03	2077.179932	2077.179932	2054.889893	2063.370117	2063.370117	4173390000
2016-05-04	2060.300049	2060.300049	2045.550049	2051.120117	2051.120117	4058560000
2016-05-05	2052.949951	2060.22998	2045.77002	2050.629883	2050.629883	4008530000
2016-05-06	2047.77002	2057.719971	2039.449951	2057.139893	2057.139893	3796350000
2016-05-09	2057.550049	2064.149902	2054.310059	2058.689941	2058.689941	3788620000
2016-05-10	2062.629883	2084.870117	2062.629883	2084.389893	2084.389893	3600200000
2016-05-11	2083.290039	2083.290039	2064.459961	2064.459961	2064.459961	3821980000
2016-05-12	2067.169922	2073.98999	2053.129883	2064.110107	2064.110107	3782390000
2016-05-13	2062.5	2066.790039	2043.130005	2046.609985	2046.609985	3579880000
2016-05-16	2046.530029	2071.879883	2046.530029	2066.659912	2066.659912	3501360000
2016-05-17	2065.040039	2065.689941	2040.819946	2047.209961	2047.209961	4108960000
2016-05-18	2044.380005	2060.610107	2034.48999	2047.630005	2047.630005	4101320000
2016-05-19	2044.209961	2044.209961	2025.910034	2040.040039	2040.040039	3846770000
2016-05-20	2041.880005	2058.350098	2041.880005	2052.320068	2052.320068	3507650000
2016-05-23	2052.22998	2055.580078	2047.26001	2048.040039	2048.040039	3055480000
2016-05-24	2052.649902	2079.669922	2052.649902	2076.060059	2076.060059	3627340000
2016-05-25	2078.929932	2094.72998	2078.929932	2090.540039	2090.540039	3859160000
2016-05-26	2091.439941	2094.300049	2087.080078	2090.100098	2090.100098	3230990000
2016-05-27	2090.060059	2099.060059	2090.060059	2099.060059	2099.060059	3079150000
2016-05-31	2100.129883	2103.47998	2088.659912	2096.949951	2096.949951	4514410000
2016-06-01	2093.939941	2100.969971	2085.100098	2099.330078	2099.330078	3525170000
2016-06-02	2097.709961	2105.26001	2088.590088	2105.26001	2105.26001	3632720000
2016-06-03	2104.070068	2104.070068	2085.360107	2099.129883	2099.129883	3627780000
2016-06-06	2100.830078	2113.360107	2100.830078	2109.409912	2109.409912	3442020000
2016-06-07	2110.179932	2119.219971	2110.179932	2112.129883	2112.129883	3534730000
2016-06-08	2112.709961	2120.550049	2112.709961	2119.120117	2119.120117	3562060000
2016-06-09	2115.649902	2117.639893	2107.72998	2115.47998	2115.47998	3290320000
2016-06-10	2109.570068	2109.570068	2089.959961	2096.070068	2096.070068	3515010000
2016-06-13	2091.75	2098.120117	2078.459961	2079.060059	2079.060059	3392030000
2016-06-14	2076.649902	2081.300049	2064.100098	2075.320068	2075.320068	3759770000
2016-06-15	2077.600098	2085.649902	2069.800049	2071.5	2071.5	3544720000
2016-06-16	2066.360107	2079.620117	2050.370117	2077.98999	2077.98999	3628280000
2016-06-17	2078.199951	2078.199951	2062.840088	2071.219971	2071.219971	4952630000
2016-06-20	2075.580078	2100.659912	2075.580078	2083.25	2083.25	3467440000
2016-06-21	2085.189941	2093.659912	2083.02002	2088.899902	2088.899902	3232880000
2016-06-22	2089.75	2099.709961	2084.360107	2085.449951	2085.449951	3168160000
2016-06-23	2092.800049	2113.320068	2092.800049	2113.320068	2113.320068	3297940000
2016-06-24	2103.810059	2103.810059	2032.569946	2037.410034	2037.410034	7597450000
2016-06-27	2031.449951	2031.449951	1991.680054	2000.540039	2000.540039	5431220000
2016-06-28	2006.670044	2036.089966	2006.670044	2036.089966	2036.089966	4385810000
2016-06-29	2042.689941	2073.129883	2042.689941	2070.77002	2070.77002	4241740000
2016-06-30	2073.169922	2098.939941	2070	2098.860107	2098.860107	4622820000
2016-07-01	2099.340088	2108.709961	2097.899902	2102.949951	2102.949951	3458890000
2016-07-05	2095.050049	2095.050049	2080.860107	2088.550049	2088.550049	3658380000
2016-07-06	2084.429932	2100.719971	2074.02002	2099.72998	2099.72998	3909380000
2016-07-07	2100.419922	2109.080078	2089.389893	2097.899902	2097.899902	3604550000
2016-07-08	2106.969971	2131.709961	2106.969971	2129.899902	2129.899902	3607500000
2016-07-11	2131.719971	2143.159912	2131.719971	2137.159912	2137.159912	3253340000
2016-07-12	2139.5	2155.399902	2139.5	2152.139893	2152.139893	4097820000
2016-07-13	2153.810059	2156.449951	2146.209961	2152.429932	2152.429932	3502320000
2016-07-14	2157.879883	2168.98999	2157.879883	2163.75	2163.75	3465610000
2016-07-15	2165.129883	2169.050049	2155.790039	2161.73999	2161.73999	3122600000
2016-07-18	2162.040039	2168.350098	2159.629883	2166.889893	2166.889893	3009310000
2016-07-19	2163.790039	2164.629883	2159.01001	2163.780029	2163.780029	2968340000
2016-07-20	2166.100098	2175.629883	2164.889893	2173.02002	2173.02002	3211860000
2016-07-21	2172.909912	2174.560059	2159.75	2165.169922	2165.169922	3438900000
2016-07-22	2166.469971	2175.110107	2163.23999	2175.030029	2175.030029	3023280000
2016-07-25	2173.709961	2173.709961	2161.949951	2168.47998	2168.47998	3057240000
2016-07-26	2168.969971	2173.540039	2160.179932	2169.179932	2169.179932	3442350000
2016-07-27	2169.810059	2174.97998	2159.070068	2166.580078	2166.580078	3995500000
2016-07-28	2166.050049	2172.850098	2159.73999	2170.060059	2170.060059	3664240000
2016-07-29	2168.830078	2177.090088	2163.48999	2173.600098	2173.600098	4038840000
2016-08-01	2173.149902	2178.290039	2166.209961	2170.840088	2170.840088	3505990000
2016-08-02	2169.939941	2170.199951	2147.580078	2157.030029	2157.030029	3848750000
2016-08-03	2156.810059	2163.790039	2152.560059	2163.790039	2163.790039	3786530000
2016-08-04	2163.51001	2168.189941	2159.070068	2164.25	2164.25	3709200000
2016-08-05	2168.790039	2182.870117	2168.790039	2182.870117	2182.870117	3663070000
2016-08-08	2183.76001	2185.439941	2177.850098	2180.889893	2180.889893	3327550000
2016-08-09	2182.23999	2187.659912	2178.610107	2181.73999	2181.73999	3334300000
2016-08-10	2182.810059	2183.409912	2172	2175.48999	2175.48999	3254950000
2016-08-11	2177.969971	2188.449951	2177.969971	2185.790039	2185.790039	3423160000
2016-08-12	2183.73999	2186.280029	2179.419922	2184.050049	2184.050049	3000660000
2016-08-15	2186.080078	2193.810059	2186.080078	2190.149902	2190.149902	3078530000
2016-08-16	2186.23999	2186.23999	2178.139893	2178.149902	2178.149902	3196400000
2016-08-17	2177.840088	2183.080078	2168.5	2182.219971	2182.219971	3388910000
2016-08-18	2181.899902	2187.030029	2180.459961	2187.02002	2187.02002	3300570000
2016-08-19	2184.23999	2185	2175.129883	2183.870117	2183.870117	3084800000
2016-08-22	2181.580078	2185.149902	2175.959961	2182.639893	2182.639893	2777550000
2016-08-23	2187.810059	2193.419922	2186.800049	2186.899902	2186.899902	3041490000
2016-08-24	2185.090088	2186.659912	2171.25	2175.439941	2175.439941	3148280000
2016-08-25	2173.290039	2179	2169.73999	2172.469971	2172.469971	2969310000
2016-08-26	2175.100098	2187.939941	2160.389893	2169.040039	2169.040039	3342340000
2016-08-29	2170.189941	2183.47998	2170.189941	2180.379883	2180.379883	2654780000
2016-08-30	2179.449951	2182.27002	2170.409912	2176.120117	2176.120117	3006800000
2016-08-31	2173.560059	2173.790039	2161.350098	2170.949951	2170.949951	3766390000
2016-09-01	2171.330078	2173.560059	2157.090088	2170.860107	2170.860107	3392120000
2016-09-02	2177.48999	2184.870117	2173.590088	2179.97998	2179.97998	3091120000
2016-09-06	2181.610107	2186.570068	2175.100098	2186.47998	2186.47998	3447650000
2016-09-07	2185.169922	2187.870117	2179.070068	2186.159912	2186.159912	3319420000
2016-09-08	2182.76001	2184.939941	2177.48999	2181.300049	2181.300049	3727840000
2016-09-09	2169.080078	2169.080078	2127.810059	2127.810059	2127.810059	4233960000
2016-09-12	2120.860107	2163.300049	2119.120117	2159.040039	2159.040039	4010480000
2016-09-13	2150.469971	2150.469971	2120.27002	2127.02002	2127.02002	4141670000
2016-09-14	2127.860107	2141.330078	2119.899902	2125.77002	2125.77002	3664100000
2016-09-15	2125.360107	2151.310059	2122.360107	2147.26001	2147.26001	3373720000
2016-09-16	2146.47998	2146.47998	2131.199951	2139.159912	2139.159912	5014360000
2016-09-19	2143.98999	2153.610107	2135.909912	2139.120117	2139.120117	3163000000
2016-09-20	2145.939941	2150.800049	2139.169922	2139.76001	2139.76001	3140730000
2016-09-21	2144.580078	2165.110107	2139.570068	2163.120117	2163.120117	3712090000
2016-09-22	2170.939941	2179.98999	2170.939941	2177.179932	2177.179932	3552830000
2016-09-23	2173.290039	2173.75	2163.969971	2164.689941	2164.689941	3317190000
2016-09-26	2158.540039	2158.540039	2145.040039	2146.100098	2146.100098	3216170000
2016-09-27	2146.040039	2161.129883	2141.550049	2159.929932	2159.929932	3437770000
2016-09-28	2161.850098	2172.399902	2151.790039	2171.370117	2171.370117	3891460000
2016-09-29	2168.899902	2172.669922	2145.199951	2151.129883	2151.129883	4249220000
2016-09-30	2156.51001	2175.300049	2156.51001	2168.27002	2168.27002	4173340000
2016-10-03	2164.330078	2164.409912	2154.77002	2161.199951	2161.199951	3137550000
2016-10-04	2163.370117	2165.459961	2144.01001	2150.48999	2150.48999	3750890000
2016-10-05	2155.149902	2163.949951	2155.149902	2159.72998	2159.72998	3906550000
2016-10-06	2158.219971	2162.929932	2150.280029	2160.77002	2160.77002	3461550000
2016-10-07	2164.189941	2165.860107	2144.850098	2153.73999	2153.73999	3619890000
2016-10-10	2160.389893	2169.600098	2160.389893	2163.659912	2163.659912	2916550000
2016-10-11	2161.350098	2161.560059	2128.840088	2136.72998	2136.72998	3438270000
2016-10-12	2137.669922	2145.360107	2132.77002	2139.179932	2139.179932	2977100000
2016-10-13	2130.26001	2138.189941	2114.719971	2132.550049	2132.550049	3580450000
2016-10-14	2139.679932	2149.189941	2132.97998	2132.97998	2132.97998	3228150000
2016-10-17	2132.949951	2135.610107	2124.429932	2126.5	2126.5	2830390000
2016-10-18	2138.310059	2144.379883	2135.48999	2139.600098	2139.600098	3170000000
2016-10-19	2140.810059	2148.439941	2138.149902	2144.290039	2144.290039	3362670000
2016-10-20	2142.51001	2147.179932	2133.439941	2141.340088	2141.340088	3337170000
2016-10-21	2139.429932	2142.629883	2130.090088	2141.159912	2141.159912	3448850000
2016-10-24	2148.5	2154.790039	2146.909912	2151.330078	2151.330078	3357320000
2016-10-25	2149.719971	2151.439941	2141.929932	2143.159912	2143.159912	3751340000
2016-10-26	2136.969971	2145.72998	2131.590088	2139.429932	2139.429932	3775200000
2016-10-27	2144.060059	2147.129883	2132.52002	2133.040039	2133.040039	4204830000
2016-10-28	2132.22998	2140.719971	2119.360107	2126.409912	2126.409912	4019510000
2016-10-31	2129.780029	2133.25	2125.530029	2126.149902	2126.149902	3922400000
2016-11-01	2128.679932	2131.449951	2097.850098	2111.719971	2111.719971	4532160000
2016-11-02	2109.429932	2111.76001	2094	2097.939941	2097.939941	4248580000
2016-11-03	2098.800049	2102.560059	2085.22998	2088.659912	2088.659912	3886740000
2016-11-04	2083.790039	2099.070068	2083.790039	2085.179932	2085.179932	3837860000
2016-11-07	2100.590088	2132	2100.590088	2131.52002	2131.52002	3736060000
2016-11-08	2129.919922	2146.870117	2123.560059	2139.560059	2139.560059	3916930000
2016-11-09	2131.560059	2170.100098	2125.350098	2163.26001	2163.26001	6264150000
2016-11-10	2167.48999	2182.300049	2151.169922	2167.47998	2167.47998	6451640000
2016-11-11	2162.709961	2165.919922	2152.48999	2164.449951	2164.449951	4988050000
2016-11-14	2165.639893	2171.360107	2156.080078	2164.199951	2164.199951	5367200000
2016-11-15	2168.290039	2180.840088	2166.379883	2180.389893	2180.389893	4543860000
2016-11-16	2177.530029	2179.219971	2172.199951	2176.939941	2176.939941	3830590000
2016-11-17	2178.610107	2188.060059	2176.649902	2187.120117	2187.120117	3809160000
2016-11-18	2186.850098	2189.889893	2180.379883	2181.899902	2181.899902	3572400000
2016-11-21	2186.429932	2198.699951	2186.429932	2198.179932	2198.179932	3607010000
2016-11-22	2201.560059	2204.800049	2194.51001	2202.939941	2202.939941	3957940000
2016-11-23	2198.550049	2204.719971	2194.51001	2204.719971	2204.719971	3418640000
2016-11-25	2206.27002	2213.350098	2206.27002	2213.350098	2213.350098	1584600000
2016-11-28	2210.209961	2211.139893	2200.360107	2201.719971	2201.719971	3505650000
2016-11-29	2200.76001	2210.459961	2198.149902	2204.659912	2204.659912	3706560000
2016-11-30	2204.969971	2214.100098	2198.810059	2198.810059	2198.810059	5533980000
2016-12-01	2200.169922	2202.600098	2187.439941	2191.080078	2191.080078	5063740000
2016-12-02	2191.120117	2197.949951	2188.370117	2191.949951	2191.949951	3779500000
2016-12-05	2200.649902	2209.419922	2199.969971	2204.709961	2204.709961	3895230000
2016-12-06	2207.26001	2212.780029	2202.209961	2212.22998	2212.22998	3855320000
2016-12-07	2210.719971	2241.629883	2208.929932	2241.350098	2241.350098	4501820000
2016-12-08	2241.129883	2251.689941	2237.570068	2246.189941	2246.189941	4200580000
2016-12-09	2249.72998	2259.800049	2249.22998	2259.530029	2259.530029	3884480000
2016-12-12	2258.830078	2264.030029	2252.370117	2256.959961	2256.959961	4034510000
2016-12-13	2263.320068	2277.530029	2263.320068	2271.719971	2271.719971	3857590000
2016-12-14	2268.350098	2276.199951	2248.439941	2253.280029	2253.280029	4406970000
2016-12-15	2253.77002	2272.120117	2253.77002	2262.030029	2262.030029	4168200000
2016-12-16	2266.810059	2268.050049	2254.23999	2258.070068	2258.070068	5920340000
2016-12-19	2259.23999	2267.469971	2258.209961	2262.530029	2262.530029	3248370000
2016-12-20	2266.5	2272.560059	2266.139893	2270.76001	2270.76001	3298780000
2016-12-21	2270.540039	2271.22998	2265.149902	2265.179932	2265.179932	2852230000
2016-12-22	2262.929932	2263.179932	2256.080078	2260.959961	2260.959961	2876320000
2016-12-23	2260.25	2263.790039	2258.840088	2263.790039	2263.790039	2020550000
2016-12-27	2266.22998	2273.820068	2266.149902	2268.879883	2268.879883	1987080000
2016-12-28	2270.22998	2271.310059	2249.110107	2249.919922	2249.919922	2392360000
2016-12-29	2249.5	2254.51001	2244.560059	2249.26001	2249.26001	2336370000
2016-12-30	2251.610107	2253.580078	2233.620117	2238.830078	2238.830078	2670900000
2017-01-03	2251.570068	2263.879883	2245.129883	2257.830078	2257.830078	3770530000
2017-01-04	2261.600098	2272.820068	2261.600098	2270.75	2270.75	3764890000
2017-01-05	2268.179932	2271.5	2260.449951	2269	2269	3761820000
2017-01-06	2271.139893	2282.100098	2264.060059	2276.97998	2276.97998	3339890000
2017-01-09	2273.590088	2275.48999	2268.899902	2268.899902	2268.899902	3217610000
2017-01-10	2269.719971	2279.27002	2265.27002	2268.899902	2268.899902	3638790000
2017-01-11	2268.600098	2275.320068	2260.830078	2275.320068	2275.320068	3620410000
2017-01-12	2271.139893	2271.780029	2254.25	2270.439941	2270.439941	3462130000
2017-01-13	2272.73999	2278.679932	2271.51001	2274.639893	2274.639893	3081270000
2017-01-17	2269.139893	2272.080078	2262.810059	2267.889893	2267.889893	3584990000
2017-01-18	2269.139893	2272.01001	2263.350098	2271.889893	2271.889893	3315250000
2017-01-19	2271.899902	2274.330078	2258.409912	2263.689941	2263.689941	3165970000
2017-01-20	2269.959961	2276.959961	2265.01001	2271.310059	2271.310059	3524970000
2017-01-23	2267.780029	2271.780029	2257.02002	2265.199951	2265.199951	3152710000
2017-01-24	2267.879883	2284.629883	2266.679932	2280.070068	2280.070068	3810960000
2017-01-25	2288.879883	2299.550049	2288.879883	2298.370117	2298.370117	3846020000
2017-01-26	2298.629883	2300.98999	2294.080078	2296.679932	2296.679932	3610360000
2017-01-27	2299.02002	2299.02002	2291.620117	2294.689941	2294.689941	3135890000
2017-01-30	2286.01001	2286.01001	2268.040039	2280.899902	2280.899902	3591270000
2017-01-31	2274.02002	2279.090088	2267.209961	2278.870117	2278.870117	4087450000
2017-02-01	2285.590088	2289.139893	2272.439941	2279.550049	2279.550049	3916610000
2017-02-02	2276.689941	2283.969971	2271.649902	2280.850098	2280.850098	3807710000
2017-02-03	2288.540039	2298.310059	2287.879883	2297.419922	2297.419922	3597970000
2017-02-06	2294.280029	2296.179932	2288.570068	2292.560059	2292.560059	3109050000
2017-02-07	2295.870117	2299.399902	2290.159912	2293.080078	2293.080078	3448690000
2017-02-08	2289.550049	2295.909912	2285.379883	2294.669922	2294.669922	3609740000
2017-02-09	2296.699951	2311.080078	2296.610107	2307.870117	2307.870117	3677940000
2017-02-10	2312.27002	2319.22998	2311.100098	2316.100098	2316.100098	3475020000
2017-02-13	2321.719971	2331.580078	2321.419922	2328.25	2328.25	3349730000
2017-02-14	2326.120117	2337.580078	2322.169922	2337.580078	2337.580078	3520910000
2017-02-15	2335.580078	2351.300049	2334.810059	2349.25	2349.25	3775590000
2017-02-16	2349.639893	2351.310059	2338.870117	2347.219971	2347.219971	3672370000
2017-02-17	2343.01001	2351.159912	2339.580078	2351.159912	2351.159912	3513060000
2017-02-21	2354.909912	2366.709961	2354.909912	2365.379883	2365.379883	3579780000
2017-02-22	2361.110107	2365.129883	2358.340088	2362.820068	2362.820068	3468670000
2017-02-23	2367.5	2368.26001	2355.090088	2363.810059	2363.810059	4015260000
2017-02-24	2355.72998	2367.340088	2352.870117	2367.340088	2367.340088	3831570000
2017-02-27	2365.22998	2371.540039	2361.870117	2369.75	2369.75	3582610000
2017-02-28	2366.080078	2367.790039	2358.959961	2363.639893	2363.639893	4210140000
2017-03-01	2380.129883	2400.97998	2380.129883	2395.959961	2395.959961	4345180000
2017-03-02	2394.75	2394.75	2380.169922	2381.919922	2381.919922	3821320000
2017-03-03	2380.919922	2383.889893	2375.389893	2383.120117	2383.120117	3555260000
2017-03-06	2375.22998	2378.800049	2367.97998	2375.310059	2375.310059	3232700000
2017-03-07	2370.73999	2375.120117	2365.51001	2368.389893	2368.389893	3518390000
2017-03-08	2369.810059	2373.090088	2361.01001	2362.97998	2362.97998	3812100000
2017-03-09	2363.48999	2369.080078	2354.540039	2364.870117	2364.870117	3716340000
2017-03-10	2372.52002	2376.860107	2363.040039	2372.600098	2372.600098	3432950000
2017-03-13	2371.560059	2374.419922	2368.52002	2373.469971	2373.469971	3133900000
2017-03-14	2368.550049	2368.550049	2358.179932	2365.449951	2365.449951	3172630000
2017-03-15	2370.340088	2390.01001	2368.939941	2385.26001	2385.26001	3906840000
2017-03-16	2387.709961	2388.100098	2377.179932	2381.379883	2381.379883	3365660000
2017-03-17	2383.709961	2385.709961	2377.639893	2378.25	2378.25	5178040000
2017-03-20	2378.23999	2379.550049	2369.659912	2373.469971	2373.469971	3054930000
2017-03-21	2379.320068	2381.929932	2341.899902	2344.02002	2344.02002	4265590000
2017-03-22	2343	2351.810059	2336.449951	2348.449951	2348.449951	3572730000
2017-03-23	2345.969971	2358.919922	2342.129883	2345.959961	2345.959961	3260600000
2017-03-24	2350.419922	2356.219971	2335.73999	2343.97998	2343.97998	2975130000
2017-03-27	2329.110107	2344.899902	2322.25	2341.590088	2341.590088	3240230000
2017-03-28	2339.790039	2363.780029	2337.629883	2358.570068	2358.570068	3367780000
2017-03-29	2356.540039	2363.360107	2352.939941	2361.129883	2361.129883	3106940000
2017-03-30	2361.310059	2370.419922	2358.580078	2368.060059	2368.060059	3158420000
2017-03-31	2364.820068	2370.350098	2362.600098	2362.719971	2362.719971	3354110000
2017-04-03	2362.340088	2365.870117	2344.72998	2358.840088	2358.840088	3416400000
2017-04-04	2354.76001	2360.530029	2350.719971	2360.159912	2360.159912	3206240000
2017-04-05	2366.590088	2378.360107	2350.52002	2352.949951	2352.949951	3770520000
2017-04-06	2353.790039	2364.159912	2348.899902	2357.48999	2357.48999	3201920000
2017-04-07	2356.590088	2363.76001	2350.73999	2355.540039	2355.540039	3053150000
2017-04-10	2357.159912	2366.370117	2351.5	2357.159912	2357.159912	2785410000
2017-04-11	2353.919922	2355.219971	2337.25	2353.780029	2353.780029	3117420000
2017-04-12	2352.149902	2352.719971	2341.179932	2344.929932	2344.929932	3196950000
2017-04-13	2341.97998	2348.26001	2328.949951	2328.949951	2328.949951	3143890000
2017-04-17	2332.620117	2349.139893	2332.51001	2349.01001	2349.01001	2824710000
2017-04-18	2342.530029	2348.350098	2334.540039	2342.189941	2342.189941	3269840000
2017-04-19	2346.790039	2352.629883	2335.050049	2338.169922	2338.169922	3519900000
2017-04-20	2342.689941	2361.370117	2340.909912	2355.840088	2355.840088	3647420000
2017-04-21	2354.73999	2356.179932	2344.51001	2348.689941	2348.689941	3503360000
2017-04-24	2370.330078	2376.97998	2369.189941	2374.149902	2374.149902	3690650000
2017-04-25	2381.51001	2392.47998	2381.149902	2388.610107	2388.610107	3995240000
2017-04-26	2388.97998	2398.159912	2386.780029	2387.449951	2387.449951	4105920000
2017-04-27	2389.699951	2392.100098	2382.679932	2388.77002	2388.77002	4098460000
2017-04-28	2393.679932	2393.679932	2382.360107	2384.199951	2384.199951	3718270000
2017-05-01	2388.5	2394.48999	2384.830078	2388.330078	2388.330078	3199240000
2017-05-02	2391.050049	2392.929932	2385.820068	2391.169922	2391.169922	3813680000
2017-05-03	2386.5	2389.820068	2379.75	2388.129883	2388.129883	3893990000
2017-05-04	2389.790039	2391.429932	2380.350098	2389.52002	2389.52002	4362540000
2017-05-05	2392.370117	2399.290039	2389.379883	2399.290039	2399.290039	3540140000
2017-05-08	2399.939941	2401.360107	2393.919922	2399.379883	2399.379883	3429440000
2017-05-09	2401.580078	2403.870117	2392.439941	2396.919922	2396.919922	3653590000
2017-05-10	2396.790039	2399.73999	2392.790039	2399.629883	2399.629883	3643530000
2017-05-11	2394.840088	2395.719971	2381.73999	2394.439941	2394.439941	3727420000
2017-05-12	2392.439941	2392.439941	2387.189941	2390.899902	2390.899902	3305630000
2017-05-15	2393.97998	2404.050049	2393.939941	2402.320068	2402.320068	3473600000
2017-05-16	2404.550049	2405.77002	2396.050049	2400.669922	2400.669922	3420790000
2017-05-17	2382.949951	2384.870117	2356.209961	2357.030029	2357.030029	4163000000
2017-05-18	2354.689941	2375.73999	2352.719971	2365.719971	2365.719971	4319420000
2017-05-19	2371.370117	2389.060059	2370.429932	2381.72998	2381.72998	3825160000
2017-05-22	2387.209961	2395.459961	2386.919922	2394.02002	2394.02002	3172830000
2017-05-23	2397.040039	2400.850098	2393.879883	2398.419922	2398.419922	3213570000
2017-05-24	2401.409912	2405.580078	2397.98999	2404.389893	2404.389893	3389900000
2017-05-25	2409.540039	2418.709961	2408.01001	2415.070068	2415.070068	3535390000
2017-05-26	2414.5	2416.679932	2412.199951	2415.820068	2415.820068	2805040000
2017-05-30	2411.669922	2415.26001	2409.429932	2412.909912	2412.909912	3203160000
2017-05-31	2415.629883	2415.98999	2403.590088	2411.800049	2411.800049	4516110000
2017-06-01	2415.649902	2430.060059	2413.540039	2430.060059	2430.060059	3857140000
2017-06-02	2431.280029	2440.22998	2427.709961	2439.070068	2439.070068	3461680000
2017-06-05	2437.830078	2439.550049	2434.320068	2436.100098	2436.100098	2912600000
2017-06-06	2431.919922	2436.209961	2428.120117	2429.330078	2429.330078	3357840000
2017-06-07	2432.030029	2435.280029	2424.75	2433.139893	2433.139893	3572300000
2017-06-08	2434.27002	2439.27002	2427.939941	2433.790039	2433.790039	3728860000
2017-06-09	2436.389893	2446.199951	2415.699951	2431.77002	2431.77002	4027340000
2017-06-12	2425.879883	2430.379883	2419.969971	2429.389893	2429.389893	4027750000
2017-06-13	2434.149902	2441.48999	2431.280029	2440.350098	2440.350098	3275500000
2017-06-14	2443.75	2443.75	2428.340088	2437.919922	2437.919922	3555590000
2017-06-15	2424.139893	2433.949951	2418.530029	2432.459961	2432.459961	3353050000
2017-06-16	2431.23999	2433.149902	2422.879883	2433.149902	2433.149902	5284720000
2017-06-19	2442.550049	2453.820068	2441.790039	2453.459961	2453.459961	3264700000
2017-06-20	2450.659912	2450.659912	2436.600098	2437.030029	2437.030029	3416510000
2017-06-21	2439.310059	2442.22998	2430.73999	2435.610107	2435.610107	3594820000
2017-06-22	2437.399902	2441.620117	2433.27002	2434.5	2434.5	3468210000
2017-06-23	2434.649902	2441.399902	2431.110107	2438.300049	2438.300049	5278330000
2017-06-26	2443.320068	2450.419922	2437.030029	2439.070068	2439.070068	3238970000
2017-06-27	2436.340088	2440.149902	2419.379883	2419.379883	2419.379883	3563910000
2017-06-28	2428.699951	2442.969971	2428.02002	2440.689941	2440.689941	3500800000
2017-06-29	2442.379883	2442.72998	2405.699951	2419.699951	2419.699951	3900280000
2017-06-30	2429.199951	2432.709961	2421.649902	2423.409912	2423.409912	3361590000
2017-07-03	2431.389893	2439.169922	2428.689941	2429.01001	2429.01001	1962290000
2017-07-05	2430.780029	2434.899902	2422.050049	2432.540039	2432.540039	3367220000
2017-07-06	2423.439941	2424.280029	2407.699951	2409.75	2409.75	3364520000
2017-07-07	2413.52002	2426.919922	2413.52002	2425.179932	2425.179932	2901330000
2017-07-10	2424.51001	2432	2422.27002	2427.429932	2427.429932	2999130000
2017-07-11	2427.350098	2429.300049	2412.790039	2425.530029	2425.530029	3106750000
2017-07-12	2435.75	2445.76001	2435.75	2443.25	2443.25	3171620000
2017-07-13	2444.98999	2449.320068	2441.689941	2447.830078	2447.830078	3067670000
2017-07-14	2449.159912	2463.540039	2446.689941	2459.27002	2459.27002	2736640000
2017-07-17	2459.5	2462.820068	2457.159912	2459.139893	2459.139893	2793170000
2017-07-18	2455.879883	2460.919922	2450.340088	2460.610107	2460.610107	2962130000
2017-07-19	2463.850098	2473.830078	2463.850098	2473.830078	2473.830078	3059760000
2017-07-20	2475.560059	2477.620117	2468.429932	2473.449951	2473.449951	3182780000
2017-07-21	2467.399902	2472.540039	2465.060059	2472.540039	2472.540039	3059570000
2017-07-24	2472.040039	2473.100098	2466.320068	2469.909912	2469.909912	3010240000
2017-07-25	2477.879883	2481.23999	2474.909912	2477.129883	2477.129883	4108060000
2017-07-26	2479.969971	2481.689941	2474.939941	2477.830078	2477.830078	3557020000
2017-07-27	2482.76001	2484.040039	2459.929932	2475.419922	2475.419922	3995520000
2017-07-28	2469.120117	2473.530029	2464.659912	2472.100098	2472.100098	3294770000
2017-07-31	2475.939941	2477.959961	2468.530029	2470.300049	2470.300049	3469210000
2017-08-01	2477.100098	2478.51001	2471.139893	2476.350098	2476.350098	3460860000
2017-08-02	2480.379883	2480.379883	2466.47998	2477.570068	2477.570068	3478580000
2017-08-03	2476.030029	2476.030029	2468.850098	2472.159912	2472.159912	3645020000
2017-08-04	2476.879883	2480	2472.080078	2476.830078	2476.830078	3235140000
2017-08-07	2477.139893	2480.949951	2475.879883	2480.909912	2480.909912	2931780000
2017-08-08	2478.350098	2490.870117	2470.320068	2474.919922	2474.919922	3344640000
2017-08-09	2465.350098	2474.409912	2462.080078	2474.02002	2474.02002	3308060000
2017-08-10	2465.379883	2465.379883	2437.75	2438.209961	2438.209961	3621070000
2017-08-11	2441.040039	2448.090088	2437.850098	2441.320068	2441.320068	3159930000
2017-08-14	2454.959961	2468.219971	2454.959961	2465.840088	2465.840088	2822550000
2017-08-15	2468.659912	2468.899902	2461.610107	2464.610107	2464.610107	2913100000
2017-08-16	2468.629883	2474.929932	2463.860107	2468.110107	2468.110107	2953650000
2017-08-17	2462.949951	2465.02002	2430.01001	2430.01001	2430.01001	3142620000
2017-08-18	2427.639893	2440.27002	2420.689941	2425.550049	2425.550049	3415680000
2017-08-21	2425.5	2430.580078	2417.350098	2428.370117	2428.370117	2788150000
2017-08-22	2433.75	2454.77002	2433.669922	2452.51001	2452.51001	2777490000
2017-08-23	2444.879883	2448.909912	2441.419922	2444.040039	2444.040039	2785290000
2017-08-24	2447.909912	2450.389893	2436.189941	2438.969971	2438.969971	2846590000
2017-08-25	2444.719971	2453.959961	2442.219971	2443.050049	2443.050049	2588780000
2017-08-28	2447.350098	2449.120117	2439.030029	2444.23999	2444.23999	2677700000
2017-08-29	2431.939941	2449.189941	2428.199951	2446.300049	2446.300049	2737580000
2017-08-30	2446.060059	2460.310059	2443.77002	2457.590088	2457.590088	2633660000
2017-08-31	2462.649902	2475.01001	2462.649902	2471.649902	2471.649902	3348110000
2017-09-01	2474.419922	2480.379883	2473.850098	2476.550049	2476.550049	2710730000
2017-09-05	2470.350098	2471.969971	2446.550049	2457.850098	2457.850098	3490260000
2017-09-06	2463.830078	2469.639893	2459.199951	2465.540039	2465.540039	3374410000
2017-09-07	2468.060059	2468.620117	2460.290039	2465.100098	2465.100098	3353930000
2017-09-08	2462.25	2467.110107	2459.399902	2461.429932	2461.429932	3302490000
2017-09-11	2474.52002	2488.949951	2474.52002	2488.110107	2488.110107	3291760000
2017-09-12	2491.939941	2496.77002	2490.370117	2496.47998	2496.47998	3230920000
2017-09-13	2493.889893	2498.370117	2492.139893	2498.370117	2498.370117	3368050000
2017-09-14	2494.560059	2498.429932	2491.350098	2495.620117	2495.620117	3414460000
2017-09-15	2495.669922	2500.22998	2493.159912	2500.22998	2500.22998	4853170000
2017-09-18	2502.51001	2508.320068	2499.919922	2503.870117	2503.870117	3194300000
2017-09-19	2506.290039	2507.840088	2503.189941	2506.649902	2506.649902	3249100000
2017-09-20	2506.840088	2508.850098	2496.669922	2508.23999	2508.23999	3530010000
2017-09-21	2507.159912	2507.159912	2499	2500.600098	2500.600098	2930860000
2017-09-22	2497.26001	2503.469971	2496.540039	2502.219971	2502.219971	2865960000
2017-09-25	2499.389893	2502.540039	2488.030029	2496.659912	2496.659912	3297890000
2017-09-26	2501.040039	2503.51001	2495.120117	2496.840088	2496.840088	3043110000
2017-09-27	2503.300049	2511.75	2495.909912	2507.040039	2507.040039	3456030000
2017-09-28	2503.409912	2510.810059	2502.929932	2510.060059	2510.060059	3168620000
2017-09-29	2509.959961	2519.439941	2507.98999	2519.360107	2519.360107	3211920000
2017-10-02	2521.199951	2529.22998	2520.399902	2529.120117	2529.120117	3199730000
2017-10-03	2530.340088	2535.129883	2528.850098	2534.580078	2534.580078	3068850000
2017-10-04	2533.47998	2540.530029	2531.800049	2537.73999	2537.73999	3017120000
2017-10-05	2540.860107	2552.51001	2540.02002	2552.070068	2552.070068	3045120000
2017-10-06	2547.439941	2549.409912	2543.790039	2549.330078	2549.330078	2884570000
2017-10-09	2551.389893	2551.820068	2541.600098	2544.72998	2544.72998	2483970000
2017-10-10	2549.98999	2555.22998	2544.860107	2550.639893	2550.639893	2960500000
2017-10-11	2550.620117	2555.23999	2547.949951	2555.23999	2555.23999	2976090000
2017-10-12	2552.879883	2555.330078	2548.310059	2550.929932	2550.929932	3151510000
2017-10-13	2555.659912	2557.649902	2552.090088	2553.169922	2553.169922	3149440000
2017-10-16	2555.570068	2559.469971	2552.639893	2557.639893	2557.639893	2916020000
2017-10-17	2557.169922	2559.709961	2554.689941	2559.360107	2559.360107	2889390000
2017-10-18	2562.870117	2564.110107	2559.669922	2561.26001	2561.26001	2998090000
2017-10-19	2553.389893	2562.360107	2547.919922	2562.100098	2562.100098	2990710000
2017-10-20	2567.560059	2575.439941	2567.560059	2575.209961	2575.209961	3384650000
2017-10-23	2578.080078	2578.290039	2564.330078	2564.97998	2564.97998	3211710000
2017-10-24	2568.659912	2572.179932	2565.580078	2569.129883	2569.129883	3427330000
2017-10-25	2566.52002	2567.399902	2544	2557.149902	2557.149902	3874510000
2017-10-26	2560.080078	2567.070068	2559.800049	2560.399902	2560.399902	3869050000
2017-10-27	2570.26001	2582.97998	2565.939941	2581.070068	2581.070068	3887110000
2017-10-30	2577.75	2580.030029	2568.25	2572.830078	2572.830078	3658870000
2017-10-31	2575.98999	2578.290039	2572.149902	2575.26001	2575.26001	3827230000
2017-11-01	2583.209961	2588.399902	2574.919922	2579.360107	2579.360107	3813180000
2017-11-02	2579.459961	2581.110107	2566.169922	2579.850098	2579.850098	4048270000
2017-11-03	2581.929932	2588.419922	2576.77002	2587.840088	2587.840088	3567710000
2017-11-06	2587.469971	2593.379883	2585.659912	2591.129883	2591.129883	3539080000
2017-11-07	2592.110107	2597.02002	2584.350098	2590.639893	2590.639893	3809650000
2017-11-08	2588.709961	2595.469971	2585.02002	2594.379883	2594.379883	3899360000
2017-11-09	2584	2586.5	2566.330078	2584.620117	2584.620117	3831610000
2017-11-10	2580.179932	2583.810059	2575.570068	2582.300049	2582.300049	3486910000
2017-11-13	2576.530029	2587.659912	2574.47998	2584.840088	2584.840088	3402930000
2017-11-14	2577.75	2579.659912	2566.560059	2578.870117	2578.870117	3641760000
2017-11-15	2569.449951	2572.840088	2557.449951	2564.620117	2564.620117	3558890000
2017-11-16	2572.949951	2590.090088	2572.949951	2585.639893	2585.639893	3312710000
2017-11-17	2582.939941	2583.959961	2577.620117	2578.850098	2578.850098	3300160000
2017-11-20	2579.48999	2584.639893	2578.23999	2582.139893	2582.139893	3003540000
2017-11-21	2589.169922	2601.189941	2589.169922	2599.030029	2599.030029	3332720000
2017-11-22	2600.310059	2600.939941	2595.22998	2597.080078	2597.080078	2762950000
2017-11-24	2600.419922	2604.209961	2600.419922	2602.419922	2602.419922	1349780000
2017-11-27	2602.659912	2606.409912	2598.870117	2601.419922	2601.419922	3006860000
2017-11-28	2605.939941	2627.689941	2605.439941	2627.040039	2627.040039	3488420000
2017-11-29	2627.820068	2634.889893	2620.320068	2626.070068	2626.070068	4078280000
2017-11-30	2633.929932	2657.73999	2633.929932	2647.580078	2647.580078	4938490000
2017-12-01	2645.100098	2650.620117	2605.52002	2642.219971	2642.219971	3942320000
2017-12-04	2657.189941	2665.189941	2639.030029	2639.439941	2639.439941	4023150000
2017-12-05	2639.780029	2648.719971	2627.72998	2629.570068	2629.570068	3539040000
2017-12-06	2626.23999	2634.409912	2624.75	2629.27002	2629.27002	3229000000
2017-12-07	2628.379883	2640.98999	2626.530029	2636.97998	2636.97998	3292400000
2017-12-08	2646.209961	2651.649902	2644.100098	2651.5	2651.5	3106150000
2017-12-11	2652.189941	2660.330078	2651.469971	2659.98999	2659.98999	3091950000
2017-12-12	2661.72998	2669.719971	2659.780029	2664.110107	2664.110107	3555680000
2017-12-13	2667.590088	2671.879883	2662.850098	2662.850098	2662.850098	3542370000
2017-12-14	2665.870117	2668.090088	2652.01001	2652.01001	2652.01001	3430030000
2017-12-15	2660.629883	2679.629883	2659.139893	2675.810059	2675.810059	5723920000
2017-12-18	2685.919922	2694.969971	2685.919922	2690.159912	2690.159912	3724660000
2017-12-19	2692.709961	2694.439941	2680.73999	2681.469971	2681.469971	3368590000
2017-12-20	2688.179932	2691.01001	2676.110107	2679.25	2679.25	3241030000
2017-12-21	2683.02002	2692.639893	2682.399902	2684.570068	2684.570068	3273390000
2017-12-22	2684.219971	2685.350098	2678.129883	2683.340088	2683.340088	2399830000
2017-12-26	2679.090088	2682.73999	2677.959961	2680.5	2680.5	1968780000
2017-12-27	2682.100098	2685.639893	2678.909912	2682.620117	2682.620117	2202080000
2017-12-28	2686.100098	2687.659912	2682.689941	2687.540039	2687.540039	2153330000
2017-12-29	2689.149902	2692.120117	2673.610107	2673.610107	2673.610107	2443490000
2018-01-02	2683.72998	2695.889893	2682.360107	2695.810059	2695.810059	3367250000
2018-01-03	2697.850098	2714.370117	2697.77002	2713.060059	2713.060059	3538660000
2018-01-04	2719.310059	2729.290039	2719.070068	2723.98999	2723.98999	3695260000
2018-01-05	2731.330078	2743.449951	2727.919922	2743.149902	2743.149902	3236620000
2018-01-08	2742.669922	2748.51001	2737.600098	2747.709961	2747.709961	3242650000
2018-01-09	2751.149902	2759.139893	2747.860107	2751.290039	2751.290039	3453480000
2018-01-10	2745.550049	2750.800049	2736.060059	2748.22998	2748.22998	3576350000
2018-01-11	2752.969971	2767.560059	2752.780029	2767.560059	2767.560059	3641320000
2018-01-12	2770.179932	2787.850098	2769.639893	2786.23999	2786.23999	3573970000
2018-01-16	2798.959961	2807.540039	2768.639893	2776.419922	2776.419922	4325970000
2018-01-17	2784.98999	2807.040039	2778.379883	2802.560059	2802.560059	3778050000
2018-01-18	2802.399902	2805.830078	2792.560059	2798.030029	2798.030029	3681470000
2018-01-19	2802.600098	2810.330078	2798.080078	2810.300049	2810.300049	3639430000
2018-01-22	2809.159912	2833.030029	2808.120117	2832.969971	2832.969971	3471780000
2018-01-23	2835.050049	2842.23999	2830.590088	2839.129883	2839.129883	3519650000
2018-01-24	2845.419922	2852.969971	2824.810059	2837.540039	2837.540039	4014070000
2018-01-25	2846.23999	2848.560059	2830.939941	2839.25	2839.25	3835150000
2018-01-26	2847.47998	2872.870117	2846.179932	2872.870117	2872.870117	3443230000
2018-01-29	2867.22998	2870.620117	2851.47998	2853.530029	2853.530029	3573830000
2018-01-30	2832.73999	2837.75	2818.27002	2822.429932	2822.429932	3990650000
2018-01-31	2832.409912	2839.26001	2813.040039	2823.810059	2823.810059	4261280000
2018-02-01	2816.449951	2835.959961	2812.699951	2821.97998	2821.97998	3938450000
2018-02-02	2808.919922	2808.919922	2759.969971	2762.129883	2762.129883	4301130000
2018-02-05	2741.060059	2763.389893	2638.169922	2648.939941	2648.939941	5283460000
2018-02-06	2614.780029	2701.040039	2593.070068	2695.139893	2695.139893	5891660000
2018-02-07	2690.949951	2727.669922	2681.330078	2681.659912	2681.659912	4626570000
2018-02-08	2685.01001	2685.27002	2580.560059	2581	2581	5305440000
2018-02-09	2601.780029	2638.669922	2532.689941	2619.550049	2619.550049	5680070000
2018-02-12	2636.75	2672.610107	2622.449951	2656	2656	4055790000
2018-02-13	2646.27002	2668.840088	2637.080078	2662.939941	2662.939941	3472870000
2018-02-14	2651.209961	2702.100098	2648.870117	2698.629883	2698.629883	4003740000
2018-02-15	2713.459961	2731.51001	2689.820068	2731.199951	2731.199951	3684910000
2018-02-16	2727.139893	2754.419922	2725.110107	2732.219971	2732.219971	3637460000
2018-02-20	2722.98999	2737.600098	2706.76001	2716.26001	2716.26001	3627610000
2018-02-21	2720.530029	2747.75	2701.290039	2701.330078	2701.330078	3779400000
2018-02-22	2710.419922	2731.26001	2697.77002	2703.959961	2703.959961	3701270000
2018-02-23	2715.800049	2747.76001	2713.73999	2747.300049	2747.300049	3189190000
2018-02-26	2757.370117	2780.639893	2753.780029	2779.600098	2779.600098	3424650000
2018-02-27	2780.449951	2789.149902	2744.219971	2744.280029	2744.280029	3745080000
2018-02-28	2753.780029	2761.52002	2713.540039	2713.830078	2713.830078	4230660000
2018-03-01	2715.219971	2730.889893	2659.649902	2677.669922	2677.669922	4503970000
2018-03-02	2658.889893	2696.25	2647.320068	2691.25	2691.25	3882450000
2018-03-05	2681.060059	2728.090088	2675.75	2720.939941	2720.939941	3710810000
2018-03-06	2730.179932	2732.080078	2711.26001	2728.120117	2728.120117	3370690000
2018-03-07	2710.179932	2730.600098	2701.73999	2726.800049	2726.800049	3393270000
2018-03-08	2732.75	2740.449951	2722.649902	2738.969971	2738.969971	3212320000
2018-03-09	2752.909912	2786.570068	2751.540039	2786.570068	2786.570068	3364100000
2018-03-12	2790.540039	2796.97998	2779.26001	2783.02002	2783.02002	3185020000
2018-03-13	2792.310059	2801.899902	2758.679932	2765.310059	2765.310059	3301650000
2018-03-14	2774.060059	2777.110107	2744.379883	2749.47998	2749.47998	3391360000
2018-03-15	2754.27002	2763.030029	2741.469971	2747.330078	2747.330078	3500330000
2018-03-16	2750.570068	2761.850098	2749.969971	2752.01001	2752.01001	5372340000
2018-03-19	2741.379883	2741.379883	2694.590088	2712.919922	2712.919922	3302130000
2018-03-20	2715.050049	2724.219971	2710.050049	2716.939941	2716.939941	3261030000
2018-03-21	2714.98999	2739.139893	2709.790039	2711.929932	2711.929932	3415510000
2018-03-22	2691.360107	2695.679932	2641.590088	2643.689941	2643.689941	3739800000
2018-03-23	2646.709961	2657.669922	2585.889893	2588.26001	2588.26001	3815080000
2018-03-26	2619.350098	2661.360107	2601.810059	2658.550049	2658.550049	3511100000
2018-03-27	2667.570068	2674.780029	2596.120117	2612.620117	2612.620117	3706350000
2018-03-28	2611.300049	2632.649902	2593.060059	2605	2605	3864500000
2018-03-29	2614.409912	2659.070068	2609.719971	2640.870117	2640.870117	3565990000
2018-04-02	2633.449951	2638.300049	2553.800049	2581.879883	2581.879883	3598520000
2018-04-03	2592.169922	2619.139893	2575.48999	2614.449951	2614.449951	3392810000
2018-04-04	2584.040039	2649.860107	2573.610107	2644.689941	2644.689941	3350340000
2018-04-05	2657.360107	2672.080078	2649.580078	2662.840088	2662.840088	3178970000
2018-04-06	2645.820068	2656.879883	2586.27002	2604.469971	2604.469971	3299700000
2018-04-09	2617.179932	2653.550049	2610.790039	2613.159912	2613.159912	3062960000
2018-04-10	2638.409912	2665.449951	2635.780029	2656.870117	2656.870117	3543930000
2018-04-11	2643.889893	2661.429932	2639.25	2642.189941	2642.189941	3020760000
2018-04-12	2653.830078	2674.719971	2653.830078	2663.98999	2663.98999	3021320000
2018-04-13	2676.899902	2680.26001	2645.050049	2656.300049	2656.300049	2960910000
2018-04-16	2670.100098	2686.48999	2665.159912	2677.840088	2677.840088	3019700000
2018-04-17	2692.73999	2713.340088	2692.050049	2706.389893	2706.389893	3234360000
2018-04-18	2710.110107	2717.48999	2703.629883	2708.639893	2708.639893	3383410000
2018-04-19	2701.159912	2702.840088	2681.899902	2693.129883	2693.129883	3349370000
2018-04-20	2692.560059	2693.939941	2660.610107	2670.139893	2670.139893	3388590000
2018-04-23	2675.399902	2682.860107	2657.98999	2670.290039	2670.290039	3017480000
2018-04-24	2680.800049	2683.550049	2617.320068	2634.560059	2634.560059	3706740000
2018-04-25	2634.919922	2645.300049	2612.669922	2639.399902	2639.399902	3499440000
2018-04-26	2651.649902	2676.47998	2647.159912	2666.939941	2666.939941	3665720000
2018-04-27	2675.469971	2677.350098	2659.01001	2669.909912	2669.909912	3219030000
2018-04-30	2682.51001	2682.870117	2648.040039	2648.050049	2648.050049	3734530000
2018-05-01	2642.959961	2655.27002	2625.409912	2654.800049	2654.800049	3559850000
2018-05-02	2654.23999	2660.870117	2631.699951	2635.669922	2635.669922	4010770000
2018-05-03	2628.080078	2637.139893	2594.620117	2629.72998	2629.72998	3851470000
2018-05-04	2621.449951	2670.929932	2615.320068	2663.419922	2663.419922	3327220000
2018-05-07	2680.340088	2683.350098	2664.699951	2672.629883	2672.629883	3237960000
2018-05-08	2670.26001	2676.340088	2655.199951	2671.919922	2671.919922	3717570000
2018-05-09	2678.120117	2701.27002	2674.139893	2697.790039	2697.790039	3909500000
2018-05-10	2705.02002	2726.110107	2704.540039	2723.070068	2723.070068	3333050000
2018-05-11	2722.699951	2732.860107	2717.449951	2727.719971	2727.719971	2862700000
2018-05-14	2738.469971	2742.100098	2725.469971	2730.129883	2730.129883	2972660000
2018-05-15	2718.590088	2718.590088	2701.909912	2711.449951	2711.449951	3290680000
2018-05-16	2712.620117	2727.76001	2712.169922	2722.459961	2722.459961	3202670000
2018-05-17	2719.709961	2731.959961	2711.360107	2720.129883	2720.129883	3475400000
2018-05-18	2717.350098	2719.5	2709.179932	2712.969971	2712.969971	3368690000
2018-05-21	2735.389893	2739.189941	2725.699951	2733.01001	2733.01001	3019890000
2018-05-22	2738.340088	2742.23999	2721.879883	2724.439941	2724.439941	3366310000
2018-05-23	2713.97998	2733.330078	2709.540039	2733.290039	2733.290039	3326290000
2018-05-24	2730.939941	2731.969971	2707.379883	2727.76001	2727.76001	3256030000
2018-05-25	2723.600098	2727.360107	2714.98999	2721.330078	2721.330078	2995260000
2018-05-29	2705.110107	2710.669922	2676.810059	2689.860107	2689.860107	3736890000
2018-05-30	2702.429932	2729.340088	2702.429932	2724.01001	2724.01001	3561050000
2018-05-31	2720.97998	2722.5	2700.679932	2705.27002	2705.27002	4235370000
2018-06-01	2718.699951	2736.929932	2718.699951	2734.620117	2734.620117	3684130000
2018-06-04	2741.669922	2749.159912	2740.540039	2746.870117	2746.870117	3376510000
2018-06-05	2748.459961	2752.610107	2739.51001	2748.800049	2748.800049	3517790000
2018-06-06	2753.25	2772.389893	2748.459961	2772.350098	2772.350098	3651640000
2018-06-07	2774.840088	2779.899902	2760.159912	2770.370117	2770.370117	3711330000
2018-06-08	2765.840088	2779.389893	2763.590088	2779.030029	2779.030029	3123210000
2018-06-11	2780.179932	2790.209961	2780.169922	2782	2782	3232330000
2018-06-12	2785.600098	2789.800049	2778.780029	2786.850098	2786.850098	3401010000
2018-06-13	2787.939941	2791.469971	2774.649902	2775.629883	2775.629883	3779230000
2018-06-14	2783.209961	2789.060059	2776.52002	2782.48999	2782.48999	3526890000
2018-06-15	2777.780029	2782.810059	2761.72998	2779.659912	2779.659912	5428790000
2018-06-18	2765.790039	2774.98999	2757.120117	2773.75	2773.75	3287150000
2018-06-19	2752.01001	2765.050049	2743.189941	2762.590088	2762.590088	3661470000
2018-06-20	2769.72998	2774.860107	2763.909912	2767.320068	2767.320068	3327600000
2018-06-21	2769.280029	2769.280029	2744.389893	2749.76001	2749.76001	3300060000
2018-06-22	2760.790039	2764.169922	2752.679932	2754.879883	2754.879883	5450550000
2018-06-25	2742.939941	2742.939941	2698.669922	2717.070068	2717.070068	3655080000
2018-06-26	2722.120117	2732.909912	2715.600098	2723.060059	2723.060059	3555090000
2018-06-27	2728.449951	2746.090088	2699.379883	2699.629883	2699.629883	3776090000
2018-06-28	2698.689941	2724.340088	2691.98999	2716.310059	2716.310059	3428140000
2018-06-29	2727.129883	2743.26001	2718.030029	2718.370117	2718.370117	3565620000
2018-07-02	2704.949951	2727.26001	2698.949951	2726.709961	2726.709961	3073650000
2018-07-03	2733.27002	2736.580078	2711.159912	2713.219971	2713.219971	1911470000
2018-07-05	2724.189941	2737.830078	2716.02002	2736.610107	2736.610107	2953420000
2018-07-06	2737.679932	2764.409912	2733.52002	2759.820068	2759.820068	2554780000
2018-07-09	2775.620117	2784.649902	2770.72998	2784.169922	2784.169922	3050040000
2018-07-10	2788.560059	2795.580078	2786.23999	2793.840088	2793.840088	3063850000
2018-07-11	2779.820068	2785.909912	2770.77002	2774.02002	2774.02002	2964740000
2018-07-12	2783.139893	2799.219971	2781.530029	2798.290039	2798.290039	2821690000
2018-07-13	2796.929932	2804.530029	2791.689941	2801.310059	2801.310059	2614000000
2018-07-16	2797.360107	2801.189941	2793.389893	2798.429932	2798.429932	2812230000
2018-07-17	2789.340088	2814.189941	2789.23999	2809.550049	2809.550049	3050730000
2018-07-18	2811.350098	2816.76001	2805.889893	2815.620117	2815.620117	3089780000
2018-07-19	2809.370117	2812.050049	2799.77002	2804.48999	2804.48999	3266700000
2018-07-20	2804.550049	2809.699951	2800.01001	2801.830078	2801.830078	3230210000
2018-07-23	2799.169922	2808.610107	2795.139893	2806.97998	2806.97998	2907430000
2018-07-24	2820.679932	2829.98999	2811.120117	2820.399902	2820.399902	3417530000
2018-07-25	2817.72998	2848.030029	2817.72998	2846.070068	2846.070068	3553010000
2018-07-26	2835.48999	2845.570068	2835.26001	2837.439941	2837.439941	3653330000
2018-07-27	2842.350098	2843.169922	2808.340088	2818.820068	2818.820068	3415710000
2018-07-30	2819	2821.73999	2798.110107	2802.600098	2802.600098	3245770000
2018-07-31	2809.72998	2824.459961	2808.060059	2816.290039	2816.290039	3892100000
2018-08-01	2821.169922	2825.830078	2805.850098	2813.360107	2813.360107	3496990000
2018-08-02	2800.47998	2829.909912	2796.340088	2827.219971	2827.219971	3467380000
2018-08-03	2829.620117	2840.379883	2827.370117	2840.350098	2840.350098	3030390000
2018-08-06	2840.290039	2853.290039	2835.97998	2850.399902	2850.399902	2874540000
2018-08-07	2855.919922	2863.429932	2855.919922	2858.449951	2858.449951	3162770000
2018-08-08	2856.790039	2862.439941	2853.090088	2857.699951	2857.699951	2972200000
2018-08-09	2857.189941	2862.47998	2851.97998	2853.580078	2853.580078	3047050000
2018-08-10	2838.899902	2842.199951	2825.810059	2833.280029	2833.280029	3256040000
2018-08-13	2835.459961	2843.399902	2819.879883	2821.929932	2821.929932	3158450000
2018-08-14	2827.879883	2843.110107	2826.580078	2839.959961	2839.959961	2976970000
2018-08-15	2827.949951	2827.949951	2802.48999	2818.370117	2818.370117	3645070000
2018-08-16	2831.439941	2850.48999	2831.439941	2840.689941	2840.689941	3219880000
2018-08-17	2838.320068	2855.629883	2833.72998	2850.129883	2850.129883	3024100000
2018-08-20	2853.929932	2859.76001	2850.620117	2857.050049	2857.050049	2748020000
2018-08-21	2861.51001	2873.22998	2861.320068	2862.959961	2862.959961	3147140000
2018-08-22	2860.98999	2867.540039	2856.050049	2861.820068	2861.820068	2689560000
2018-08-23	2860.290039	2868.780029	2854.030029	2856.97998	2856.97998	2713910000
2018-08-24	2862.350098	2876.159912	2862.350098	2874.689941	2874.689941	2596190000
2018-08-27	2884.689941	2898.25	2884.689941	2896.73999	2896.73999	2854080000
2018-08-28	2901.449951	2903.77002	2893.5	2897.52002	2897.52002	2683190000
2018-08-29	2900.620117	2916.5	2898.399902	2914.040039	2914.040039	2791860000
2018-08-30	2908.939941	2912.459961	2895.219971	2901.129883	2901.129883	2802180000
2018-08-31	2898.370117	2906.320068	2891.72998	2901.52002	2901.52002	2880260000
2018-09-04	2896.959961	2900.179932	2885.129883	2896.719971	2896.719971	3077060000
2018-09-05	2891.590088	2894.209961	2876.919922	2888.600098	2888.600098	3241250000
2018-09-06	2888.639893	2892.050049	2867.290039	2878.050049	2878.050049	3139590000
2018-09-07	2868.26001	2883.810059	2864.120117	2871.679932	2871.679932	2946270000
2018-09-10	2881.389893	2886.929932	2875.939941	2877.129883	2877.129883	2731400000
2018-09-11	2871.570068	2892.52002	2866.780029	2887.889893	2887.889893	2899660000
2018-09-12	2888.290039	2894.649902	2879.199951	2888.919922	2888.919922	3264930000
2018-09-13	2896.850098	2906.76001	2896.389893	2904.179932	2904.179932	3254930000
2018-09-14	2906.379883	2908.300049	2895.77002	2904.97998	2904.97998	3149800000
2018-09-17	2903.830078	2904.649902	2886.159912	2888.800049	2888.800049	2947760000
2018-09-18	2890.73999	2911.169922	2890.429932	2904.310059	2904.310059	3074610000
2018-09-19	2906.600098	2912.360107	2903.820068	2907.949951	2907.949951	3280020000
2018-09-20	2919.72998	2934.800049	2919.72998	2930.75	2930.75	3337730000
2018-09-21	2936.76001	2940.909912	2927.110107	2929.669922	2929.669922	5607610000
2018-09-24	2921.830078	2923.790039	2912.629883	2919.370117	2919.370117	3372210000
2018-09-25	2921.75	2923.949951	2913.699951	2915.560059	2915.560059	3285480000
2018-09-26	2916.97998	2931.149902	2903.280029	2905.969971	2905.969971	3388620000
2018-09-27	2911.649902	2927.219971	2909.27002	2914	2914	3060850000
2018-09-28	2910.030029	2920.530029	2907.5	2913.97998	2913.97998	3432300000
2018-10-01	2926.290039	2937.060059	2917.909912	2924.590088	2924.590088	3364190000
2018-10-02	2923.800049	2931.419922	2919.370117	2923.429932	2923.429932	3401880000
2018-10-03	2931.689941	2939.860107	2921.360107	2925.51001	2925.51001	3598710000
2018-10-04	2919.350098	2919.780029	2883.919922	2901.610107	2901.610107	3496860000
2018-10-05	2902.540039	2909.639893	2869.290039	2885.570068	2885.570068	3328980000
2018-10-08	2877.530029	2889.449951	2862.080078	2884.429932	2884.429932	3330320000
2018-10-09	2882.51001	2894.830078	2874.27002	2880.340088	2880.340088	3520500000
2018-10-10	2873.899902	2874.02002	2784.860107	2785.679932	2785.679932	4501250000
2018-10-11	2776.870117	2795.139893	2710.51001	2728.370117	2728.370117	4890630000
2018-10-12	2770.540039	2775.77002	2729.439941	2767.129883	2767.129883	3966040000
2018-10-15	2763.830078	2775.98999	2749.030029	2750.790039	2750.790039	3300140000
2018-10-16	2767.050049	2813.459961	2766.909912	2809.919922	2809.919922	3428340000
2018-10-17	2811.669922	2816.939941	2781.810059	2809.209961	2809.209961	3321710000
2018-10-18	2802	2806.040039	2755.179932	2768.780029	2768.780029	3616440000
2018-10-19	2775.659912	2797.77002	2760.27002	2767.780029	2767.780029	3566490000
2018-10-22	2773.939941	2778.939941	2749.219971	2755.879883	2755.879883	3307140000
2018-10-23	2721.030029	2753.590088	2691.429932	2740.689941	2740.689941	4348580000
2018-10-24	2737.870117	2742.590088	2651.889893	2656.100098	2656.100098	4709310000
2018-10-25	2674.879883	2722.699951	2667.840088	2705.570068	2705.570068	4634770000
2018-10-26	2667.860107	2692.379883	2628.159912	2658.689941	2658.689941	4803150000
2018-10-29	2682.649902	2706.850098	2603.540039	2641.25	2641.25	4673700000
2018-10-30	2640.679932	2685.429932	2635.340088	2682.629883	2682.629883	5106380000
2018-10-31	2705.600098	2736.689941	2705.600098	2711.73999	2711.73999	5112420000
2018-11-01	2717.580078	2741.669922	2708.850098	2740.370117	2740.370117	4708420000
2018-11-02	2745.449951	2756.550049	2700.439941	2723.060059	2723.060059	4237930000
2018-11-05	2726.370117	2744.27002	2717.939941	2738.310059	2738.310059	3623320000
2018-11-06	2738.399902	2756.820068	2737.080078	2755.449951	2755.449951	3510860000
2018-11-07	2774.129883	2815.149902	2774.129883	2813.889893	2813.889893	3914750000
2018-11-08	2806.379883	2814.75	2794.98999	2806.830078	2806.830078	3630490000
2018-11-09	2794.100098	2794.100098	2764.23999	2781.01001	2781.01001	4019090000
2018-11-12	2773.929932	2775.98999	2722	2726.219971	2726.219971	3670930000
2018-11-13	2730.050049	2754.600098	2714.97998	2722.179932	2722.179932	4091440000
2018-11-14	2737.899902	2746.800049	2685.75	2701.580078	2701.580078	4402370000
2018-11-15	2693.52002	2735.379883	2670.75	2730.199951	2730.199951	4179140000
2018-11-16	2718.540039	2746.75	2712.159912	2736.27002	2736.27002	3975180000
2018-11-19	2730.73999	2733.159912	2681.090088	2690.72998	2690.72998	3772900000
2018-11-20	2654.600098	2669.439941	2631.52002	2641.889893	2641.889893	4357900000
2018-11-21	2657.73999	2670.72998	2649.820068	2649.929932	2649.929932	3233550000
2018-11-23	2633.360107	2647.550049	2631.090088	2632.560059	2632.560059	1651650000
2018-11-26	2649.969971	2674.350098	2649.969971	2673.449951	2673.449951	3443950000
2018-11-27	2663.75	2682.530029	2655.889893	2682.169922	2682.169922	3485220000
2018-11-28	2691.449951	2744	2684.379883	2743.790039	2743.790039	3951670000
2018-11-29	2736.969971	2753.75	2722.939941	2737.800049	2737.800049	3560770000
2018-11-30	2737.76001	2760.879883	2732.76001	2760.169922	2760.169922	4658580000
2018-12-03	2790.5	2800.179932	2773.379883	2790.370117	2790.370117	4186060000
2018-12-04	2782.429932	2785.929932	2697.179932	2700.060059	2700.060059	4499840000
2018-12-06	2663.51001	2696.149902	2621.530029	2695.949951	2695.949951	5141470000
2018-12-07	2691.26001	2708.540039	2623.139893	2633.080078	2633.080078	4216690000